1740988800000|2025-03-03 08:00:00|1222.8|1222|1235.2|1234.6|1236.8|1236|1222.8|1221.8|15073
1740989100000|2025-03-03 08:05:00|1234.8|1234.4|1230.2|1229.6|1237.6|1237.4|1230|1229.6|11054
1740989400000|2025-03-03 08:10:00|1230|1229.8|1222.6|1222.2|1231.2|1230.8|1222|1221.2|18180
1740989700000|2025-03-03 08:15:00|1222.8|1222.4|1222.2|1221.6|1223.6|1223|1219.8|1219.2|21791
1740990000000|2025-03-03 08:20:00|1222|1220.4|1224.6|1224|1228.6|1228|1220.8|1220.2|19850
1740990300000|2025-03-03 08:25:00|1224.2|1223.6|1215.6|1215.2|1224.4|1224|1215.4|1215|16150
1740990600000|2025-03-03 08:30:00|1215.4|1215|1217.8|1217.4|1219|1218.6|1214.8|1214.4|14451
1740990900000|2025-03-03 08:35:00|1217.4|1217.2|1222.4|1222|1222.6|1222.2|1216.6|1216.2|9606
1740991200000|2025-03-03 08:40:00|1222.6|1222.2|1223.6|1223.2|1224.6|1224.2|1221|1220.6|5067
1740991500000|2025-03-03 08:45:00|1224|1223.6|1222.2|1221.8|1224.6|1224.4|1221.8|1221.2|16202
1740991800000|2025-03-03 08:50:00|1222.4|1222|1222|1221.8|1224|1223.4|1221.8|1221.4|10462
1740992100000|2025-03-03 08:55:00|1222.4|1222|1221.6|1221.2|1223.6|1223|1221|1220.4|8984
1740992400000|2025-03-03 09:00:00|1221.4|1220.8|1216|1215.6|1221.6|1221.4|1215.8|1215.4|8906
1740992700000|2025-03-03 09:05:00|1215.8|1215.4|1216.6|1216|1217.8|1217.2|1213.8|1213.2|11186
1740993000000|2025-03-03 09:10:00|1216.8|1216.2|1213.2|1212.6|1217.6|1217.2|1212.2|1211.8|17248
1740993300000|2025-03-03 09:15:00|1213.6|1213|1218.2|1217.6|1218.2|1217.8|1213.4|1212.8|6948
1740993600000|2025-03-03 09:20:00|1218.4|1217.8|1215.8|1215.2|1218.4|1217.8|1215.8|1215.2|9051
1740993900000|2025-03-03 09:25:00|1215.6|1215.4|1214.6|1214.2|1215.8|1215.6|1214.4|1214|5640
1740994200000|2025-03-03 09:30:00|1214.4|1214|1215.8|1215.2|1216.4|1216|1214.2|1213.8|5250
1740994500000|2025-03-03 09:35:00|1215.6|1215.4|1217.8|1217.4|1217.8|1217.4|1215.2|1214.6|4621
1740994800000|2025-03-03 09:40:00|1218|1217.6|1217.2|1216.8|1220.6|1220.2|1217.2|1216.8|6937
1740995100000|2025-03-03 09:45:00|1217|1216.6|1217.6|1217.2|1218.6|1218|1216.4|1216|6111
1740995400000|2025-03-03 09:50:00|1217.8|1217|1219.6|1219.2|1220|1219.6|1217.4|1216.8|5952
1740995700000|2025-03-03 09:55:00|1219.8|1219.4|1220|1219.6|1220.8|1220.4|1218.4|1218|7041
1740996000000|2025-03-03 10:00:00|1220.2|1219.8|1222|1221.6|1222|1221.8|1219.6|1219|7769
1740996300000|2025-03-03 10:05:00|1221.8|1221.4|1222.8|1222.2|1223.2|1222.6|1219.2|1218.8|6404
1740996600000|2025-03-03 10:10:00|1222.6|1222.4|1222.6|1222.2|1223.2|1222.8|1221.4|1221|3885
1740996900000|2025-03-03 10:15:00|1222.8|1222|1224.6|1224.2|1224.8|1224.2|1222.6|1222|8092
1740997200000|2025-03-03 10:20:00|1225.2|1224|1225.4|1225|1226|1225.6|1224.2|1223.8|6643
1740997500000|2025-03-03 10:25:00|1225.6|1225.2|1224.6|1224.2|1226|1225.4|1223.4|1223|3267
1740997800000|2025-03-03 10:30:00|1224.8|1224.4|1225.8|1225.4|1226.2|1225.8|1224.6|1224.2|1970
1740998100000|2025-03-03 10:35:00|1225.6|1225.2|1225|1224.6|1226.2|1225.8|1224.6|1224.2|4753
1740998400000|2025-03-03 10:40:00|1224.8|1224.4|1224.2|1223.6|1225.4|1225.2|1223.8|1223.2|4044
1740998700000|2025-03-03 10:45:00|1224|1223.8|1221.8|1221.4|1224.2|1223.8|1221.4|1221|9349
1740999000000|2025-03-03 10:50:00|1222|1221.6|1221|1220.6|1222.6|1222.4|1220.8|1220.6|5297
1740999300000|2025-03-03 10:55:00|1221.6|1221.2|1223.8|1223.4|1223.8|1223.4|1221.4|1221|3341
1740999600000|2025-03-03 11:00:00|1223.6|1223.6|1224|1223.6|1224.6|1224.2|1222.6|1222.4|7225
1740999900000|2025-03-03 11:05:00|1223.8|1223.4|1225|1224.6|1225|1224.6|1223|1222.6|3309
1741000200000|2025-03-03 11:10:00|1225.2|1224.8|1224|1223.6|1225.2|1224.8|1223.6|1223.2|2680
1741000500000|2025-03-03 11:15:00|1224.2|1223.4|1223.4|1223|1224.2|1223.8|1223.2|1223|3375
1741000800000|2025-03-03 11:20:00|1223.6|1223.2|1222.8|1222.4|1223.6|1223.2|1221.8|1221.4|3192
1741001100000|2025-03-03 11:25:00|1223|1222.6|1225.2|1224.8|1225.4|1225|1222.4|1222.2|4366
1741001400000|2025-03-03 11:30:00|1225.4|1225|1224|1223.6|1225.6|1225.2|1223|1222.6|5134
1741001700000|2025-03-03 11:35:00|1223.8|1223.4|1220.4|1220|1224.2|1223.8|1220.2|1220|4860
1741002000000|2025-03-03 11:40:00|1220.8|1220.2|1222.8|1222.6|1223.4|1223|1220.8|1220.2|3377
1741002300000|2025-03-03 11:45:00|1222.6|1222.2|1223.6|1223.2|1223.6|1223.2|1221.6|1221.2|3367
1741002600000|2025-03-03 11:50:00|1223.8|1223.4|1228.6|1228.2|1228.8|1228.4|1223.8|1223.4|7132
1741002900000|2025-03-03 11:55:00|1228.8|1228|1229.6|1229|1230.2|1229.6|1228.2|1227.8|3301
1741003200000|2025-03-03 12:00:00|1229.4|1228.8|1230.8|1230.4|1231|1230.6|1228.2|1227.8|8398
1741003500000|2025-03-03 12:05:00|1231|1230.2|1232.8|1232.2|1236|1235.6|1231|1230.2|11548
1741003800000|2025-03-03 12:10:00|1233|1232.4|1244.4|1243.8|1245|1244.4|1230.8|1230.4|35931
1741004100000|2025-03-03 12:15:00|1244.8|1244.2|1249.8|1249.4|1253|1252.4|1243.6|1243|61636
1741004400000|2025-03-03 12:20:00|1250|1249.6|1259|1258.4|1260|1259.4|1249.8|1249.4|36063
1741004700000|2025-03-03 12:25:00|1259.2|1258.8|1247.8|1247.2|1259.4|1259|1245.6|1245.2|28238
1741005000000|2025-03-03 12:30:00|1248|1247.4|1247.8|1247.4|1248.2|1247.8|1244.8|1244.2|16210
1741005300000|2025-03-03 12:35:00|1248.4|1248|1248.2|1247.8|1249.2|1248.8|1247.6|1247|5136
1741005600000|2025-03-03 12:40:00|1248|1247.6|1247|1246.4|1249|1248.6|1246|1245.4|5552
1741005900000|2025-03-03 12:45:00|1247.6|1247|1246.4|1246|1248.4|1248|1244.2|1243.6|9460
1741006200000|2025-03-03 12:50:00|1246.6|1246.2|1244.6|1244|1247.2|1246.8|1243.6|1243|11551
1741006500000|2025-03-03 12:55:00|1244.2|1244.2|1245.2|1244.8|1245.8|1245.6|1243|1242.6|7016
1741006800000|2025-03-03 13:00:00|1245.4|1244.6|1247|1246.6|1247.6|1247.2|1243.2|1242.6|7794
1741007100000|2025-03-03 13:05:00|1247.6|1247.2|1243.8|1243.2|1248|1247.8|1243.2|1242.8|11563
1741007400000|2025-03-03 13:10:00|1243.6|1243|1247.4|1247|1248|1247.4|1243.6|1243|5416
1741007700000|2025-03-03 13:15:00|1247.6|1247.2|1251.2|1250.6|1251.2|1250.6|1244.6|1244|7845
1741008000000|2025-03-03 13:20:00|1251|1250.8|1251.8|1251.4|1251.8|1251.4|1248.4|1248|5124
1741008300000|2025-03-03 13:25:00|1251.4|1251|1254.6|1254.2|1254.8|1254.4|1250.4|1250|8264
1741008600000|2025-03-03 13:30:00|1254.4|1254.4|1253.6|1253.2|1254.8|1254.4|1253|1252.6|6298
1741008900000|2025-03-03 13:35:00|1253.2|1253|1256.8|1256.2|1256.8|1256.4|1253|1252.4|20966
1741009200000|2025-03-03 13:40:00|1257|1256.4|1262.2|1261.6|1262.8|1262.4|1257|1256.2|18079
1741009500000|2025-03-03 13:45:00|1262|1261.4|1262|1261.6|1263|1262.6|1261.4|1260.8|10693
1741009800000|2025-03-03 13:50:00|1262.2|1261.8|1260.8|1260.2|1262.2|1261.8|1258.8|1258.4|10892
1741010100000|2025-03-03 13:55:00|1260.6|1260|1259.4|1259.2|1261.6|1261.2|1258.8|1258.4|3512
1741010400000|2025-03-03 14:00:00|1259.6|1259|1253.6|1253.2|1259.6|1259|1252.8|1252.2|10088
1741010700000|2025-03-03 14:05:00|1253.8|1253.4|1251.6|1251|1255.2|1254.8|1250.8|1250.4|16756
1741011000000|2025-03-03 14:10:00|1251.8|1251.2|1250|1249.6|1251.8|1251.2|1248.8|1248.4|13899
1741011300000|2025-03-03 14:15:00|1249.6|1249.4|1249.2|1248.8|1249.8|1249.6|1247.4|1247|8964
1741011600000|2025-03-03 14:20:00|1249.4|1249|1246.2|1245.8|1249.6|1249.2|1245.4|1245|6546
1741011900000|2025-03-03 14:25:00|1245.8|1245.2|1245.6|1245|1246|1245.6|1242|1241.4|10623
1741012200000|2025-03-03 14:30:00|1245.2|1244.6|1246|1245.4|1246.8|1246.2|1243|1242.4|4653
1741012500000|2025-03-03 14:35:00|1245.8|1245.6|1243.4|1243|1247.2|1246.8|1242.6|1242.2|9129
1741012800000|2025-03-03 14:40:00|1243.2|1242.8|1247|1246.6|1247.2|1246.6|1242|1241.6|5290
1741013100000|2025-03-03 14:45:00|1246.6|1246.4|1251.4|1250.8|1251.6|1251|1246.2|1245.6|8047
1741013400000|2025-03-03 14:50:00|1251.2|1251|1251.8|1251.4|1252.6|1252.2|1249.8|1249.4|9074
1741013700000|2025-03-03 14:55:00|1251.4|1251|1249.2|1248.6|1252|1251.6|1248|1247.6|7559
1741014000000|2025-03-03 15:00:00|1249.8|1249.2|1245|1244.6|1249.8|1249.2|1243.8|1243.2|6401
1741014300000|2025-03-03 15:05:00|1245.4|1245|1241.2|1240.6|1245.4|1245|1241.2|1240.6|6475
1741014600000|2025-03-03 15:10:00|1240.8|1240.8|1241.4|1241|1244.6|1244.2|1240.4|1240|6571
1741014900000|2025-03-03 15:15:00|1241|1240.8|1240.6|1240.2|1241.8|1241.2|1239.2|1238.6|5640
1741015200000|2025-03-03 15:20:00|1240.4|1240.4|1240.8|1240.4|1241.6|1241.2|1239.4|1239.2|8487
1741015500000|2025-03-03 15:25:00|1240.6|1240.2|1248.2|1247.8|1248.6|1248|1239.8|1239.4|15861
1741015800000|2025-03-03 15:30:00|1248|1247.4|1250.6|1250|1251|1250.4|1246.6|1246.2|19800
1741016100000|2025-03-03 15:35:00|1250.4|1250.2|1247|1246.6|1250.8|1250.2|1245.2|1244.6|3447
1741016400000|2025-03-03 15:40:00|1246.8|1246.4|1247.2|1246.8|1248.8|1248.4|1245.8|1245.4|6040
1741016700000|2025-03-03 15:45:00|1247|1246.6|1244.2|1243.8|1247|1246.6|1242.8|1242.4|2570
1741017000000|2025-03-03 15:50:00|1244.4|1244|1245.4|1245|1245.4|1245|1243.4|1243|2208
1741017300000|2025-03-03 15:55:00|1245.8|1245.4|1246.2|1246|1248|1247.6|1245.2|1245|6157
1741017600000|2025-03-03 16:00:00|1246.4|1246.2|1244.6|1244.4|1246.8|1246.4|1243.4|1243.2|19162
1741017900000|2025-03-03 16:05:00|1244.2|1244.2|1239.2|1238.8|1244.2|1244.2|1238.6|1238.4|20479
1741018200000|2025-03-03 16:10:00|1239.6|1239.2|1236.2|1236|1239.8|1239.4|1235.8|1235.4|20245
1741018500000|2025-03-03 16:15:00|1236.6|1236.4|1236.2|1235.8|1236.6|1236.4|1234.6|1234.2|15771
1741018800000|2025-03-03 16:20:00|1236|1236|1237.4|1237.2|1238|1237.6|1235|1234.8|16729
1741019100000|2025-03-03 16:25:00|1237.6|1237|1235|1234.6|1237.6|1237|1234.8|1234.4|37086
1741075200000|2025-03-04 08:00:00|1204.8|1202.6|1191.4|1190.6|1209.8|1206.8|1189.2|1188.2|38394
1741075500000|2025-03-04 08:05:00|1191.6|1190.8|1184|1183.4|1193|1192.4|1181.2|1180.8|50913
1741075800000|2025-03-04 08:10:00|1184.2|1184|1185.2|1184.6|1190.4|1190|1182.2|1181.6|27047
1741076100000|2025-03-04 08:15:00|1185.4|1184.8|1178.4|1177.8|1185.6|1185|1178.2|1177.8|52168
1741076400000|2025-03-04 08:20:00|1178.2|1177.6|1179.4|1178.8|1179.8|1179.2|1176|1175.6|25421
1741076700000|2025-03-04 08:25:00|1179|1178.6|1181.4|1180.6|1184|1183.6|1177|1176.4|19463
1741077000000|2025-03-04 08:30:00|1181.6|1181|1186.4|1185.8|1187.2|1186.8|1179.8|1179.2|15629
1741077300000|2025-03-04 08:35:00|1186.2|1185.6|1181.4|1180.8|1187.4|1187|1181.2|1180.6|31783
1741077600000|2025-03-04 08:40:00|1181.2|1181|1179.6|1179|1181.4|1181|1177.6|1177|43694
1741077900000|2025-03-04 08:45:00|1179.4|1178.8|1172.4|1171.8|1179.4|1179|1172.2|1171.8|25949
1741078200000|2025-03-04 08:50:00|1172.2|1172|1175.4|1175|1175.8|1175.2|1171.4|1171|26545
1741078500000|2025-03-04 08:55:00|1175.8|1175.2|1176.8|1176.4|1178|1177.6|1175.4|1175.2|8445
1741078800000|2025-03-04 09:00:00|1176.4|1176.2|1178.4|1178|1179.4|1178.8|1176|1175.4|11463
1741079100000|2025-03-04 09:05:00|1178.6|1178.2|1176.2|1175.8|1180|1179.8|1174.6|1174.2|19521
1741079400000|2025-03-04 09:10:00|1176.4|1175.6|1170.6|1170.4|1176.4|1176|1169|1168.6|13975
1741079700000|2025-03-04 09:15:00|1170.4|1170|1169.8|1169.6|1170.8|1170.4|1169|1168.4|12727
1741080000000|2025-03-04 09:20:00|1170|1169.4|1171.8|1171.4|1172.8|1172.4|1169.4|1169|7620
1741080300000|2025-03-04 09:25:00|1171.6|1171.2|1171.6|1171.2|1175|1174.6|1171.6|1171|7886
1741080600000|2025-03-04 09:30:00|1171.8|1171|1173|1172.6|1174.6|1174|1171.8|1171|15536
1741080900000|2025-03-04 09:35:00|1172.8|1172.4|1168.6|1168|1174.2|1173.6|1166.8|1166.4|19179
1741081200000|2025-03-04 09:40:00|1168.2|1167.8|1168.6|1168|1169.4|1169|1164|1163.6|26199
1741081500000|2025-03-04 09:45:00|1168.4|1168.2|1168.6|1168.2|1173.2|1172.8|1168.4|1168|9098
1741081800000|2025-03-04 09:50:00|1168.4|1168|1167.4|1167|1168.6|1168.2|1164.2|1164|24935
1741082100000|2025-03-04 09:55:00|1167.6|1167.2|1166|1165.6|1168.8|1168.4|1164.8|1164.2|15397
1741082400000|2025-03-04 10:00:00|1165.8|1165.4|1162.6|1162.2|1165.8|1165.4|1162.2|1161.8|17104
1741082700000|2025-03-04 10:05:00|1162.8|1162.4|1157.6|1157.4|1164.2|1163.8|1157.6|1157|11240
1741083000000|2025-03-04 10:10:00|1158.2|1157.2|1156.8|1156.6|1158.8|1158.2|1154.8|1154.4|16688
1741083300000|2025-03-04 10:15:00|1157|1156.2|1156.6|1156.2|1158.2|1157.8|1154.6|1154.2|14857
1741083600000|2025-03-04 10:20:00|1156.4|1156|1154.4|1153.8|1156.6|1156|1151.2|1150.6|16241
1741083900000|2025-03-04 10:25:00|1154.2|1153.6|1151|1150.4|1155|1154.6|1151|1150.4|22355
1741084200000|2025-03-04 10:30:00|1150.8|1150.6|1148.4|1148|1151.6|1151.2|1146.4|1146|30537
1741084500000|2025-03-04 10:35:00|1148|1147.6|1150.4|1149.8|1150.4|1149.8|1146.4|1146|10531
1741084800000|2025-03-04 10:40:00|1150.2|1150|1150.8|1150.4|1152.6|1152.2|1149.8|1149.4|11105
1741085100000|2025-03-04 10:45:00|1151|1150.8|1153|1152.6|1153.4|1153|1150.6|1150.2|12379
1741085400000|2025-03-04 10:50:00|1152.8|1152.8|1152|1151.4|1153.4|1153.2|1151|1150.6|26322
1741085700000|2025-03-04 10:55:00|1151.4|1151|1150|1149.4|1151.6|1151.2|1149.6|1149.2|14727
1741086000000|2025-03-04 11:00:00|1149.8|1149.2|1145.4|1145.2|1149.8|1149.4|1145.4|1145.2|13552
1741086300000|2025-03-04 11:05:00|1145.6|1145.4|1147|1146.6|1147.6|1147.2|1145.6|1145.2|10243
1741086600000|2025-03-04 11:10:00|1146.8|1146.4|1148.6|1148.4|1149.8|1149.4|1146.2|1145.6|7728
1741086900000|2025-03-04 11:15:00|1148.4|1148.2|1147.2|1146.8|1148.6|1148.2|1146.4|1146|10749
1741087200000|2025-03-04 11:20:00|1147|1146.6|1146.8|1146.4|1147.6|1147.2|1144.8|1144.6|19583
1741087500000|2025-03-04 11:25:00|1147|1146.6|1146.8|1146.2|1148.2|1147.8|1145.8|1145.4|12412
1741087800000|2025-03-04 11:30:00|1147|1146.4|1145.6|1145|1147.2|1146.8|1144|1143.8|13881
1741088100000|2025-03-04 11:35:00|1145.4|1144.8|1147.4|1146.8|1147.4|1146.8|1143|1142.6|17596
1741088400000|2025-03-04 11:40:00|1147.2|1147|1151.2|1150.8|1151.4|1151|1147|1146.4|11094
1741088700000|2025-03-04 11:45:00|1151.4|1151|1148|1147.6|1151.8|1151.4|1148|1147.6|14226
1741089000000|2025-03-04 11:50:00|1148.2|1147.8|1145|1144.6|1149|1148.8|1145|1144.4|10461
1741089300000|2025-03-04 11:55:00|1144.8|1144.4|1143.6|1143|1146|1145.6|1142.8|1142.6|17696
1741089600000|2025-03-04 12:00:00|1143.4|1143.2|1142.2|1141.8|1145|1144.6|1141|1140.8|14921
1741089900000|2025-03-04 12:05:00|1142.6|1142.2|1143.6|1143|1144.4|1143.8|1140.8|1140.4|18719
1741090200000|2025-03-04 12:10:00|1144|1143.2|1143|1142.6|1147.4|1146.8|1142.2|1142|12218
1741090500000|2025-03-04 12:15:00|1142.8|1142.2|1134.6|1134|1143.4|1143|1134.6|1134|31374
1741090800000|2025-03-04 12:20:00|1134.4|1134.6|1134|1133.6|1136.4|1136|1132.6|1132|17965
1741091100000|2025-03-04 12:25:00|1133.6|1133.4|1132.2|1131.6|1133.8|1133.6|1130.8|1130.4|18321
1741091400000|2025-03-04 12:30:00|1132|1131.8|1134.2|1133.6|1134.6|1134.2|1131.2|1130.8|9675
1741091700000|2025-03-04 12:35:00|1134|1133.4|1131|1130.6|1134.4|1134|1130.8|1130.6|12164
1741092000000|2025-03-04 12:40:00|1131.2|1130.8|1130.6|1130.2|1132.4|1132.2|1128.4|1127.8|19150
1741092300000|2025-03-04 12:45:00|1130.2|1129.8|1131.8|1131.2|1133|1132.6|1129.8|1129.4|9752
1741092600000|2025-03-04 12:50:00|1131.6|1131|1129.8|1129.4|1131.6|1131.4|1129.4|1129|17528
1741092900000|2025-03-04 12:55:00|1129.6|1129.2|1126.8|1126.4|1130.4|1130|1124.4|1124|24360
1741093200000|2025-03-04 13:00:00|1127.2|1126.2|1126.6|1126.2|1129|1128.8|1125.8|1125.6|20056
1741093500000|2025-03-04 13:05:00|1126.8|1126.4|1132.2|1131.8|1132.4|1131.8|1126.8|1126.4|17957
1741093800000|2025-03-04 13:10:00|1132|1131.6|1131.8|1131.2|1133.4|1133|1130.4|1130|27365
1741094100000|2025-03-04 13:15:00|1131.6|1131.4|1130.2|1129.6|1132.6|1132|1129.4|1129|15725
1741094400000|2025-03-04 13:20:00|1130|1129.8|1129.8|1129.4|1130.4|1130|1128.2|1127.6|15073
1741094700000|2025-03-04 13:25:00|1129.6|1129.2|1128.8|1128.4|1131|1130.6|1128.2|1127.8|19712
1741095000000|2025-03-04 13:30:00|1129|1128.6|1128.2|1127.8|1130.2|1129.8|1127.4|1127|22281
1741095300000|2025-03-04 13:35:00|1128|1127.6|1126.8|1126.4|1130.2|1129.8|1126|1125.6|23881
1741095600000|2025-03-04 13:40:00|1127|1126.2|1131.4|1131|1131.4|1131|1126.2|1125.8|22439
1741095900000|2025-03-04 13:45:00|1131.6|1131.4|1132.2|1132|1132.8|1132.4|1130.6|1130.2|14338
1741096200000|2025-03-04 13:50:00|1132.4|1131.6|1127.8|1127.2|1132.4|1131.6|1127.6|1127.2|31332
1741096500000|2025-03-04 13:55:00|1127.6|1127.4|1124.8|1124.4|1128|1127.6|1124.8|1124.4|26644
1741096800000|2025-03-04 14:00:00|1124.6|1124.2|1128.8|1128.4|1129.8|1129.4|1124.6|1124|16873
1741097100000|2025-03-04 14:05:00|1128.6|1128.2|1128.4|1128|1129|1128.8|1126.2|1126|21852
1741097400000|2025-03-04 14:10:00|1128.8|1128.4|1127.8|1127.2|1129.8|1129.4|1127|1126.6|16769
1741097700000|2025-03-04 14:15:00|1127.6|1127.4|1127.8|1127.4|1128.4|1128|1126.2|1125.8|14302
1741098000000|2025-03-04 14:20:00|1127.6|1127|1128|1127.6|1128.2|1128|1126.6|1126.2|16466
1741098300000|2025-03-04 14:25:00|1127.8|1127.4|1129.8|1129.4|1132.6|1132|1126.8|1126.6|26574
1741098600000|2025-03-04 14:30:00|1129.6|1129.2|1115.8|1115.2|1129.6|1129.2|1115.2|1114.6|51121
1741098900000|2025-03-04 14:35:00|1116|1115.4|1121.6|1121.2|1122.6|1122.2|1114.8|1114.2|34026
1741099200000|2025-03-04 14:40:00|1121.4|1121|1116.6|1116|1122.6|1122.4|1115.8|1115.4|42124
1741099500000|2025-03-04 14:45:00|1115.8|1115.4|1114.2|1113.8|1120.4|1120|1114.2|1113.6|30729
1741099800000|2025-03-04 14:50:00|1114.4|1113.6|1106.6|1106|1114.4|1113.8|1105.4|1105|54342
1741100100000|2025-03-04 14:55:00|1106.8|1106.2|1105.4|1105|1107.8|1107.4|1105.4|1105|13730
1741100400000|2025-03-04 15:00:00|1099.4|1099|1092.8|1092.2|1101.2|1100.8|1091.4|1091.2|69211
1741100700000|2025-03-04 15:05:00|1093|1092.4|1086.8|1086.2|1096.2|1095.8|1086.8|1086.2|54189
1741101000000|2025-03-04 15:10:00|1086.6|1086|1088|1087.6|1090.8|1090.4|1085.4|1085|56263
1741101300000|2025-03-04 15:15:00|1088.2|1087.4|1089.8|1089.4|1090.2|1089.8|1086.6|1086|35570
1741101600000|2025-03-04 15:20:00|1090.2|1089.2|1089|1088.8|1091.2|1091|1087.8|1087.4|42580
1741101900000|2025-03-04 15:25:00|1088.8|1088.6|1088.8|1088.4|1092.4|1091.8|1087.4|1087|41671
1741102200000|2025-03-04 15:30:00|1088.6|1088.2|1087.8|1087.2|1090.2|1089.8|1086.6|1086.2|28515
1741102500000|2025-03-04 15:35:00|1087.6|1087|1089.6|1089.2|1090.6|1090.2|1084.4|1084.2|29397
1741102800000|2025-03-04 15:40:00|1089.4|1089|1091.8|1091.2|1091.8|1091.4|1088|1087.4|24704
1741103100000|2025-03-04 15:45:00|1091.2|1090.6|1094.4|1093.8|1094.6|1094|1089.6|1089.2|18632
1741103400000|2025-03-04 15:50:00|1094.2|1094.2|1098|1097.6|1098.4|1097.8|1094.2|1094.2|25797
1741103700000|2025-03-04 15:55:00|1098.2|1097.8|1101|1100.6|1101.2|1100.6|1097.6|1097.2|22505
1741104000000|2025-03-04 16:00:00|1101.2|1100.8|1102.2|1101.8|1104.4|1104.2|1100.8|1100.4|43744
1741104300000|2025-03-04 16:05:00|1102.4|1102|1101|1100.8|1103.4|1103|1100.4|1100|31596
1741104600000|2025-03-04 16:10:00|1101.8|1101.2|1101.2|1100.8|1103.6|1103.2|1101.2|1100.8|36566
1741104900000|2025-03-04 16:15:00|1101|1100.6|1101.4|1101.2|1102.6|1102.2|1100.4|1100.2|32426
1741105200000|2025-03-04 16:20:00|1101.6|1101.4|1100.4|1100|1103|1102.8|1100|1099.8|51123
1741105500000|2025-03-04 16:25:00|1100.2|1100.2|1101.8|1101.4|1103.2|1102.8|1098.4|1098.2|29160
1741161600000|2025-03-05 08:00:00|1140.4|1139.4|1152.2|1151.6|1152.6|1151.6|1136.6|1135|84268
1741161900000|2025-03-05 08:05:00|1152|1151|1142.8|1142.4|1155|1154.2|1140.8|1140|41886
1741162200000|2025-03-05 08:10:00|1143|1142.6|1145|1144.6|1147|1146.6|1139|1138.4|31067
1741162500000|2025-03-05 08:15:00|1145.6|1145|1144.2|1143.6|1152|1151.4|1142.6|1142|37314
1741162800000|2025-03-05 08:20:00|1144.6|1144.2|1143.4|1142.8|1147|1146.4|1142.2|1141.8|25816
1741163100000|2025-03-05 08:25:00|1143.6|1143.2|1149.4|1148.8|1150|1149.6|1141.8|1141.2|28910
1741163400000|2025-03-05 08:30:00|1149.6|1149|1145.8|1145.2|1150.8|1150.4|1142.2|1141.8|43582
1741163700000|2025-03-05 08:35:00|1145|1144.6|1152.2|1151.6|1152.8|1152.4|1144.4|1143.8|29745
1741164000000|2025-03-05 08:40:00|1152.4|1152|1153|1152.6|1153|1152.6|1149|1148.4|44586
1741164300000|2025-03-05 08:45:00|1153.4|1152.8|1155.6|1155.2|1155.6|1155.4|1152.2|1151.8|39218
1741164600000|2025-03-05 08:50:00|1155.8|1155.4|1151.4|1150.8|1155.8|1155.4|1148.4|1147.8|18857
1741164900000|2025-03-05 08:55:00|1151|1151|1146.4|1146|1152|1151.4|1145.8|1145.6|12181
1741165200000|2025-03-05 09:00:00|1146.2|1145.8|1142.8|1142.4|1146.4|1146|1141.4|1141|11060
1741165500000|2025-03-05 09:05:00|1143.2|1142.8|1148|1147.4|1149.2|1148.8|1141.8|1141.4|12131
1741165800000|2025-03-05 09:10:00|1147.8|1147.6|1151.8|1151.4|1152|1151.8|1146.6|1146.2|13017
1741166100000|2025-03-05 09:15:00|1152|1150.8|1152|1151.6|1152.2|1151.8|1149.2|1148.8|10091
1741166400000|2025-03-05 09:20:00|1152.2|1151.8|1159|1158.6|1159|1158.8|1152.2|1151.6|19708
1741166700000|2025-03-05 09:25:00|1159.6|1159.2|1162|1161.6|1162.4|1162|1159.6|1159.2|19724
1741167000000|2025-03-05 09:30:00|1162.2|1161.8|1164.8|1164.4|1167|1166.4|1162.2|1161.8|19262
1741167300000|2025-03-05 09:35:00|1165|1164.6|1165|1164.6|1165|1164.6|1162.4|1162|17030
1741167600000|2025-03-05 09:40:00|1164.8|1164.4|1168|1167.6|1168|1167.8|1164.4|1164|17471
1741167900000|2025-03-05 09:45:00|1167.8|1167.2|1171.8|1171.6|1172.8|1172.4|1167.8|1167.2|30265
1741168200000|2025-03-05 09:50:00|1171.6|1171.4|1173.4|1173|1175.6|1175.2|1169.8|1169.4|31937
1741168500000|2025-03-05 09:55:00|1173.6|1173.2|1173|1172.8|1174.8|1174.2|1171.2|1170.8|21241
1741168800000|2025-03-05 10:00:00|1172.8|1172.4|1173.2|1172.8|1173.8|1173.4|1170|1169.6|20389
1741169100000|2025-03-05 10:05:00|1172.4|1172.6|1173.6|1173.4|1174.4|1174.2|1172.2|1171.8|13394
1741169400000|2025-03-05 10:10:00|1173.4|1173|1168.4|1168|1173.6|1173|1168.2|1167.8|25322
1741169700000|2025-03-05 10:15:00|1168.6|1168.2|1165|1164.4|1169|1168.6|1164.4|1164|14073
1741170000000|2025-03-05 10:20:00|1164.6|1164.6|1162|1161.6|1165|1164.6|1161.6|1161.2|12584
1741170300000|2025-03-05 10:25:00|1162.2|1161.8|1160.6|1160|1163.4|1162.8|1160|1159.6|10175
1741170600000|2025-03-05 10:30:00|1160.4|1160.2|1164.8|1164.4|1165|1164.6|1160|1159.4|12994
1741170900000|2025-03-05 10:35:00|1164.6|1164.6|1169|1168.6|1169|1168.8|1164.6|1164.2|16091
1741171200000|2025-03-05 10:40:00|1168.4|1168|1167.8|1167.4|1169.4|1169|1167.4|1167|7259
1741171500000|2025-03-05 10:45:00|1168|1167.6|1166.4|1166.2|1171.4|1171|1166.4|1166|11367
1741171800000|2025-03-05 10:50:00|1166.6|1166|1162.6|1162.2|1167.4|1167|1162|1161.4|9721
1741172100000|2025-03-05 10:55:00|1162.4|1162|1163.6|1163|1164.2|1163.6|1160|1159.6|8277
1741172400000|2025-03-05 11:00:00|1163.8|1163.4|1163.6|1163.2|1166.2|1165.6|1163.2|1162.6|10935
1741172700000|2025-03-05 11:05:00|1163.8|1163|1165.4|1165|1165.4|1165|1163.4|1163|5115
1741173000000|2025-03-05 11:10:00|1165.6|1165.2|1164.6|1164.2|1166.4|1166|1163.8|1163.6|3675
1741173300000|2025-03-05 11:15:00|1165|1164.6|1165|1164.6|1166|1165.8|1164.6|1164|1624
1741173600000|2025-03-05 11:20:00|1164.8|1164.4|1166.8|1166.4|1167.2|1166.8|1164.2|1163.8|2005
1741173900000|2025-03-05 11:25:00|1167|1166.2|1168.6|1168|1170.4|1170.2|1166.8|1166.2|5240
1741174200000|2025-03-05 11:30:00|1168.4|1168.2|1167.6|1167.2|1170|1169.4|1167.6|1167.2|3853
1741174500000|2025-03-05 11:35:00|1167.4|1167|1167.6|1167.2|1168.6|1168|1166.4|1165.8|1358
1741174800000|2025-03-05 11:40:00|1167.8|1167|1167.8|1167.4|1168.2|1167.8|1166.2|1165.8|4138
1741175100000|2025-03-05 11:45:00|1168|1167.6|1170.4|1170|1170.4|1170|1167.8|1167.4|10356
1741175400000|2025-03-05 11:50:00|1170.2|1170.2|1167.6|1167.2|1170.6|1170.2|1167.2|1166.8|10523
1741175700000|2025-03-05 11:55:00|1167.4|1167|1165.8|1165.4|1169|1168.6|1165.4|1165|10341
1741176000000|2025-03-05 12:00:00|1165.2|1165|1167.6|1167.2|1170|1169.6|1164.8|1164.4|18847
1741176300000|2025-03-05 12:05:00|1167.8|1167.4|1167.4|1167|1168.4|1168|1164.6|1164.2|11189
1741176600000|2025-03-05 12:10:00|1167|1166.6|1168.6|1168.2|1170|1169.6|1166.8|1166.4|6116
1741176900000|2025-03-05 12:15:00|1168.4|1168|1166.8|1166.6|1168.4|1168|1166.4|1166|8966
1741177200000|2025-03-05 12:20:00|1167.2|1166.8|1169|1168.6|1169|1168.6|1165.4|1165|1814
1741177500000|2025-03-05 12:25:00|1168.8|1168.4|1169.2|1168.8|1169.2|1168.8|1168|1167.6|5289
1741177800000|2025-03-05 12:30:00|1169.4|1169|1170.8|1170.4|1171.4|1171|1169|1168.6|5114
1741178100000|2025-03-05 12:35:00|1170.6|1170.2|1169|1168.6|1172|1171.6|1168.2|1167.8|10351
1741178400000|2025-03-05 12:40:00|1168.8|1168.4|1165|1164.6|1168.8|1168.4|1164|1163.6|5547
1741178700000|2025-03-05 12:45:00|1164.8|1164.4|1163.8|1163.4|1164.8|1164.4|1162.8|1162.4|8279
1741179000000|2025-03-05 12:50:00|1164|1163.6|1164.2|1163.8|1165.4|1165|1163.2|1163|5592
1741179300000|2025-03-05 12:55:00|1164|1163.6|1163.4|1163|1164.6|1164.2|1162.6|1162.2|2712
1741179600000|2025-03-05 13:00:00|1163.6|1163.2|1166|1165.4|1166.2|1165.8|1157.6|1156.4|28900
1741179900000|2025-03-05 13:05:00|1165.8|1165.6|1181.8|1181|1184.6|1183.8|1165.8|1165.6|64898
1741180200000|2025-03-05 13:10:00|1182|1181.6|1193.8|1192.8|1199.4|1199|1182|1181.6|67628
1741180500000|2025-03-05 13:15:00|1194|1192.2|1191.8|1191.2|1200.4|1199.8|1188.6|1187.6|54761
1741180800000|2025-03-05 13:20:00|1191.6|1191|1200.8|1200.2|1201|1200.8|1189.2|1188.6|36630
1741181100000|2025-03-05 13:25:00|1201|1200.6|1191|1190.4|1201.8|1201.2|1190.6|1190.2|28642
1741181400000|2025-03-05 13:30:00|1190.8|1190.2|1191|1190.6|1193.6|1193|1186.8|1186.2|17533
1741181700000|2025-03-05 13:35:00|1191.2|1190.2|1187.6|1187|1192.4|1191.6|1184|1183.4|16050
1741182000000|2025-03-05 13:40:00|1187.8|1187.2|1186|1185.6|1188.6|1188.4|1184.2|1183.6|8547
1741182300000|2025-03-05 13:45:00|1186.2|1185.2|1185.4|1184.8|1187|1186.6|1181.2|1180.6|26295
1741182600000|2025-03-05 13:50:00|1185.2|1184.6|1181.2|1180.6|1185.2|1184.8|1180.2|1179.8|16016
1741182900000|2025-03-05 13:55:00|1180.6|1180|1177.8|1177.4|1181.2|1180.8|1177.8|1177.4|7780
1741183200000|2025-03-05 14:00:00|1178.2|1177.6|1169.8|1169.2|1178.2|1177.6|1167.2|1166.8|23524
1741183500000|2025-03-05 14:05:00|1169.6|1169|1168.2|1167.8|1174|1173.6|1167.8|1167.4|13769
1741183800000|2025-03-05 14:10:00|1168|1167.6|1169.4|1169|1169.4|1169|1166|1165.6|21460
1741184100000|2025-03-05 14:15:00|1169.6|1169.2|1173.6|1173.2|1175.2|1174.6|1168.8|1168.4|24910
1741184400000|2025-03-05 14:20:00|1173.8|1173|1170.6|1170.2|1174|1173.4|1170.6|1170|4327
1741184700000|2025-03-05 14:25:00|1170.4|1170|1171.2|1170.8|1171.8|1171.6|1169.2|1169|25669
1741185000000|2025-03-05 14:30:00|1171.4|1171|1170.8|1170.2|1171.8|1171.2|1162.4|1162|62830
1741185300000|2025-03-05 14:35:00|1170.6|1170|1174|1173.6|1174.4|1174|1169|1168.6|15347
1741185600000|2025-03-05 14:40:00|1174.4|1173.8|1174.6|1174|1175.8|1175.4|1172.8|1172.2|16361
1741185900000|2025-03-05 14:45:00|1174.4|1174.2|1175.6|1175.2|1178.6|1178|1173.6|1173.2|19064
1741186200000|2025-03-05 14:50:00|1175.8|1175|1176.4|1176|1179|1178.6|1174.2|1173.8|12289
1741186500000|2025-03-05 14:55:00|1176.8|1175.8|1171.8|1171|1177.8|1177.4|1170.8|1170.2|17723
1741186800000|2025-03-05 15:00:00|1172|1171.6|1176.2|1175.8|1181.2|1180.4|1172|1171.6|32784
1741187100000|2025-03-05 15:05:00|1176.4|1176|1177|1176.6|1179.6|1179.4|1175.8|1175.4|20299
1741187400000|2025-03-05 15:10:00|1176.8|1176.4|1175.4|1175|1178|1177.4|1173.4|1173|16552
1741187700000|2025-03-05 15:15:00|1175.6|1175.2|1172.8|1172.4|1176|1175.6|1171.8|1171.4|11092
1741188000000|2025-03-05 15:20:00|1173|1172.6|1172|1171.6|1174|1173.6|1170.4|1170|9558
1741188300000|2025-03-05 15:25:00|1172.2|1171.4|1172|1171.6|1173.6|1173.2|1171.2|1170.8|12901
1741188600000|2025-03-05 15:30:00|1172.2|1171.8|1173.4|1172.8|1173.4|1172.8|1170.4|1170|9587
1741188900000|2025-03-05 15:35:00|1173.6|1173|1176.6|1176.2|1177.4|1176.8|1173.2|1172.8|12100
1741189200000|2025-03-05 15:40:00|1176.8|1176.4|1172.4|1172.2|1176.8|1176.4|1172.2|1171.8|9917
1741189500000|2025-03-05 15:45:00|1171.8|1172|1170.8|1170.4|1172.2|1172.2|1170.6|1170|16654
1741189800000|2025-03-05 15:50:00|1170.6|1170.2|1170.6|1170.4|1171|1170.8|1168.2|1168|22116
1741190100000|2025-03-05 15:55:00|1170.8|1170.6|1170|1169.6|1171.6|1171.2|1169.6|1169.2|12046
1741190400000|2025-03-05 16:00:00|1169.8|1169|1169.8|1169.6|1170|1169.6|1168.4|1168|13470
1741190700000|2025-03-05 16:05:00|1169.4|1169.4|1169.4|1169.2|1170|1169.8|1168.2|1168|10114
1741191000000|2025-03-05 16:10:00|1169.6|1169.4|1167|1166.6|1169.6|1169.4|1165.4|1165|10028
1741191300000|2025-03-05 16:15:00|1167.2|1166.8|1167.4|1167.2|1168.4|1168.2|1165.8|1165.4|14188
1741191600000|2025-03-05 16:20:00|1167.8|1167.4|1167.8|1167.4|1169.2|1168.8|1166.8|1166.6|21040
1741191900000|2025-03-05 16:25:00|1168|1167.6|1169.2|1168.8|1169.4|1169|1167.6|1167.2|24582
1741248000000|2025-03-06 08:00:00|1202|1200.8|1185.2|1184.4|1204.8|1204|1185|1184|58822
1741248300000|2025-03-06 08:05:00|1185|1184.2|1182.6|1181.8|1185.4|1184.6|1177.8|1177.2|27585
1741248600000|2025-03-06 08:10:00|1182|1181.6|1188.2|1187.4|1188.8|1188|1182|1181.4|36901
1741248900000|2025-03-06 08:15:00|1188|1187.2|1192.6|1191.8|1193.2|1192.8|1186.6|1186.2|22427
1741249200000|2025-03-06 08:20:00|1192.4|1191.6|1188.8|1188.2|1194|1193.6|1188.4|1187.8|19401
1741249500000|2025-03-06 08:25:00|1188.6|1188|1186.6|1186|1189.8|1189.2|1184|1183.6|15906
1741249800000|2025-03-06 08:30:00|1186.4|1185.8|1192.8|1192.2|1193|1192.4|1185.2|1184.4|11063
1741250100000|2025-03-06 08:35:00|1193|1192.4|1196|1195.4|1198.8|1198.4|1192.4|1192|12868
1741250400000|2025-03-06 08:40:00|1195.8|1195.2|1196|1195.8|1197.8|1197.2|1195|1194.6|21352
1741250700000|2025-03-06 08:45:00|1196.4|1196|1196.2|1195.8|1199.4|1198.8|1195|1194.6|23947
1741251000000|2025-03-06 08:50:00|1196.4|1196|1197.6|1197|1198.6|1198.2|1195.6|1195|18551
1741251300000|2025-03-06 08:55:00|1197.8|1197.4|1189.2|1188.8|1198.2|1197.8|1188|1187.6|19740
1741251600000|2025-03-06 09:00:00|1189.4|1189|1191.8|1191.4|1193|1192.4|1186.2|1185.6|21680
1741251900000|2025-03-06 09:05:00|1191.6|1191.2|1193.2|1192.8|1194.2|1193.8|1191.4|1191|6574
1741252200000|2025-03-06 09:10:00|1193.6|1192.6|1190.8|1190.2|1193.6|1193|1187.6|1187|12714
1741252500000|2025-03-06 09:15:00|1190.6|1189.8|1187|1186.4|1190.8|1190.2|1186.8|1186.4|7687
1741252800000|2025-03-06 09:20:00|1186.8|1186.6|1186.4|1185.8|1189|1188.6|1185.4|1185|12551
1741253100000|2025-03-06 09:25:00|1186.2|1186|1184|1183.6|1186.4|1186|1181.4|1181|13073
1741253400000|2025-03-06 09:30:00|1184.2|1184|1185|1184.4|1185.8|1185.2|1181.6|1181|20141
1741253700000|2025-03-06 09:35:00|1184.8|1184.2|1186.2|1185.6|1186.2|1185.8|1182.2|1181.8|5301
1741254000000|2025-03-06 09:40:00|1185.8|1185.4|1187.6|1187|1189.2|1188.6|1185.8|1185.2|6842
1741254300000|2025-03-06 09:45:00|1187.4|1187.2|1184.4|1183.8|1189.4|1189.2|1184.2|1183.6|5970
1741254600000|2025-03-06 09:50:00|1184.2|1183.6|1179.8|1179.2|1184.6|1184.2|1178.2|1178|7077
1741254900000|2025-03-06 09:55:00|1179.6|1179|1175.2|1174.6|1179.8|1179.2|1173.8|1173.2|19035
1741255200000|2025-03-06 10:00:00|1175|1174.4|1173|1172.4|1175.6|1175.2|1170.8|1170.4|12406
1741255500000|2025-03-06 10:05:00|1172.6|1172.2|1174|1173.6|1175.2|1174.8|1172.2|1171.6|9387
1741255800000|2025-03-06 10:10:00|1174.2|1173.4|1171.2|1170.6|1175|1174.6|1169.6|1169.2|14641
1741256100000|2025-03-06 10:15:00|1170.8|1170.8|1172|1171.6|1174|1173.6|1170|1169.4|6176
1741256400000|2025-03-06 10:20:00|1171.8|1171.4|1173.4|1173|1174.4|1174|1170.6|1170|9885
1741256700000|2025-03-06 10:25:00|1173.6|1173.2|1172.8|1172.4|1174.6|1174.2|1172.4|1171.8|4994
1741257000000|2025-03-06 10:30:00|1172.6|1172.2|1172.2|1171.8|1173.8|1173.4|1172.2|1171.8|2939
1741257300000|2025-03-06 10:35:00|1172|1171.6|1172.4|1172|1173.8|1173.4|1170.6|1170.2|9221
1741257600000|2025-03-06 10:40:00|1172.6|1171.8|1172|1171.6|1174|1173.4|1171.8|1171.4|4987
1741257900000|2025-03-06 10:45:00|1171.8|1171.4|1170.8|1170.2|1172.2|1171.8|1170.2|1170|6353
1741258200000|2025-03-06 10:50:00|1171|1170.4|1171.2|1171|1171.6|1171.2|1169.4|1169|3442
1741258500000|2025-03-06 10:55:00|1171.4|1171.2|1171.2|1170.8|1172.4|1172|1171.2|1170.8|8672
1741258800000|2025-03-06 11:00:00|1171|1170.6|1171.4|1171|1172.2|1172|1171|1170.6|7755
1741259100000|2025-03-06 11:05:00|1171.6|1171.2|1172.6|1172.2|1174.2|1174|1169.8|1169.4|7382
1741259400000|2025-03-06 11:10:00|1173|1172|1174.8|1174.4|1175.2|1175|1171.4|1171|6757
1741259700000|2025-03-06 11:15:00|1175|1174.6|1175.4|1175|1175.8|1175.4|1174|1173.4|3546
1741260000000|2025-03-06 11:20:00|1175|1174.6|1177.4|1176.8|1178|1177.4|1174.4|1174.2|6066
1741260300000|2025-03-06 11:25:00|1177.6|1177|1175.2|1174.8|1178|1177.6|1175|1174.6|5310
1741260600000|2025-03-06 11:30:00|1175.6|1175.2|1176.4|1176|1177.6|1177.2|1175.2|1174.8|5446
1741260900000|2025-03-06 11:35:00|1176.2|1175.8|1176.8|1176.4|1178|1177.6|1176|1175.6|2190
1741261200000|2025-03-06 11:40:00|1176.6|1176.6|1179.6|1179.4|1180.4|1180|1176.4|1176.2|4749
1741261500000|2025-03-06 11:45:00|1179.8|1179.2|1179.6|1179.2|1180|1179.6|1178.4|1178|3502
1741261800000|2025-03-06 11:50:00|1179.4|1179|1178.8|1178.4|1180.4|1180|1178.8|1178.4|5507
1741262100000|2025-03-06 11:55:00|1178.6|1178.2|1177.4|1177|1178.8|1178.4|1176.6|1176.2|6045
1741262400000|2025-03-06 12:00:00|1177.6|1177.2|1179|1178.6|1179.4|1179|1177.2|1176.8|5316
1741262700000|2025-03-06 12:05:00|1178.6|1178.4|1179|1178.6|1180.4|1180|1178.2|1177.8|2336
1741263000000|2025-03-06 12:10:00|1179.2|1178.8|1178.6|1178.2|1180.2|1179.8|1177.8|1177.4|4294
1741263300000|2025-03-06 12:15:00|1178.4|1178|1177.8|1177.2|1179|1178.6|1175.6|1175.2|16288
1741263600000|2025-03-06 12:20:00|1178|1177.4|1175.8|1175.4|1178|1177.6|1175.2|1174.6|5673
1741263900000|2025-03-06 12:25:00|1175.6|1175.2|1175.4|1175|1176.4|1176|1175|1174.6|6273
1741264200000|2025-03-06 12:30:00|1175|1174.6|1175.4|1175|1176.8|1176.6|1174|1173.6|12006
1741264500000|2025-03-06 12:35:00|1175.2|1174.8|1173.2|1172.8|1175.6|1175.2|1173|1172.6|5233
1741264800000|2025-03-06 12:40:00|1173.4|1173|1175|1174.6|1175.2|1174.8|1173.2|1172.8|5305
1741265100000|2025-03-06 12:45:00|1174.8|1175|1175.6|1175.2|1176.6|1176.2|1174.8|1174.6|2980
1741265400000|2025-03-06 12:50:00|1175.8|1175|1175.6|1175.2|1176.6|1176.4|1174.4|1174|6115
1741265700000|2025-03-06 12:55:00|1175.2|1175|1175.2|1174.8|1176.2|1175.8|1174.4|1174|3627
1741266000000|2025-03-06 13:00:00|1175|1174.6|1173.8|1173.4|1176|1175.6|1173.6|1173.2|5996
1741266300000|2025-03-06 13:05:00|1173.6|1173.2|1171.6|1171.2|1174|1173.6|1171.6|1171.2|4753
1741266600000|2025-03-06 13:10:00|1171.4|1171|1169.2|1168.8|1172|1171.6|1168.8|1168.2|6406
1741266900000|2025-03-06 13:15:00|1172.2|1169|1167.6|1167.2|1172.2|1171|1167.2|1166.8|22440
1741267200000|2025-03-06 13:20:00|1168|1167.6|1169|1168.6|1170|1169.6|1165.8|1165.2|11434
1741267500000|2025-03-06 13:25:00|1168.8|1168.4|1173.4|1171.6|1173.4|1172.2|1168.8|1168.4|6232
1741267800000|2025-03-06 13:30:00|1173|1171.8|1175.8|1175.2|1176|1175.4|1170.8|1170.4|7361
1741268100000|2025-03-06 13:35:00|1175.6|1175|1175.4|1175|1177|1176.6|1175|1174.6|6988
1741268400000|2025-03-06 13:40:00|1175.2|1174.8|1174.4|1174|1176.4|1176|1174|1173.6|5121
1741268700000|2025-03-06 13:45:00|1174.2|1173.8|1173.2|1172.8|1174.4|1173.8|1172.4|1172|6699
1741269000000|2025-03-06 13:50:00|1173|1173|1172.2|1171.8|1173.4|1173|1170.4|1170|7171
1741269300000|2025-03-06 13:55:00|1172|1171.4|1170.8|1170.2|1173.4|1172.8|1170.4|1170|6902
1741269600000|2025-03-06 14:00:00|1170.6|1170.4|1170|1169.6|1171|1170.6|1168|1167.8|7817
1741269900000|2025-03-06 14:05:00|1170.2|1169.8|1172.4|1172|1173|1172.6|1170|1169.6|14492
1741270200000|2025-03-06 14:10:00|1172.2|1171.8|1173|1172.6|1174.6|1174.2|1172|1171.4|5287
1741270500000|2025-03-06 14:15:00|1172.8|1172.4|1174|1173.4|1175|1174.6|1171.4|1171|7045
1741270800000|2025-03-06 14:20:00|1173.8|1173.6|1171.8|1171.4|1174.2|1173.8|1170.4|1170|5780
1741271100000|2025-03-06 14:25:00|1172|1171.6|1170.2|1169.8|1172.2|1171.6|1169.4|1169|12524
1741271400000|2025-03-06 14:30:00|1170.4|1170|1166|1165.6|1173.2|1172.8|1165.4|1164.8|23537
1741271700000|2025-03-06 14:35:00|1165.8|1165.4|1170.8|1170.4|1171.8|1171.2|1163|1162.6|16312
1741272000000|2025-03-06 14:40:00|1170.4|1170|1171.2|1170.8|1176.4|1176|1169.8|1169.4|14502
1741272300000|2025-03-06 14:45:00|1171|1170.6|1172.4|1172|1173|1172.6|1168.6|1168|13373
1741272600000|2025-03-06 14:50:00|1172.2|1171.8|1174.2|1173.8|1176.6|1176.2|1172.2|1171.6|16696
1741272900000|2025-03-06 14:55:00|1173.8|1173.6|1169.6|1169|1175.2|1175|1168|1167.8|12243
1741273200000|2025-03-06 15:00:00|1169.4|1168.4|1174.4|1174|1174.4|1174.2|1167.6|1167.2|11724
1741273500000|2025-03-06 15:05:00|1174.6|1174.2|1176.2|1175.8|1177.2|1176.8|1173.2|1173|18974
1741273800000|2025-03-06 15:10:00|1176|1175.6|1179.6|1179.2|1180.2|1179.8|1175.6|1175.2|7388
1741274100000|2025-03-06 15:15:00|1179.4|1179|1180.4|1180|1181.8|1181.6|1178.8|1178.2|11566
1741274400000|2025-03-06 15:20:00|1180.6|1180.2|1181.2|1180.8|1183.6|1183.2|1180.6|1180|14685
1741274700000|2025-03-06 15:25:00|1180.8|1180.6|1186|1185.6|1186.8|1186.2|1180.6|1180.4|18741
1741275000000|2025-03-06 15:30:00|1186.2|1185.8|1185.6|1185.2|1186.6|1186.4|1184.4|1184|12788
1741275300000|2025-03-06 15:35:00|1185.8|1185.4|1190.4|1190|1191|1190.4|1185.8|1185.4|10143
1741275600000|2025-03-06 15:40:00|1190.2|1190.2|1189.2|1189|1191.4|1191|1188.8|1188.2|7193
1741275900000|2025-03-06 15:45:00|1189.4|1188.8|1187.2|1186.6|1189.8|1189.4|1187.2|1186.6|7823
1741276200000|2025-03-06 15:50:00|1187.4|1186.8|1183.6|1183.2|1187.4|1187|1183|1182.8|11102
1741276500000|2025-03-06 15:55:00|1183.4|1182.8|1185.2|1184.8|1185.8|1185.4|1182|1181.6|14165
1741276800000|2025-03-06 16:00:00|1185.8|1185.4|1186|1185.6|1188|1187.6|1185.6|1185.2|7465
1741277100000|2025-03-06 16:05:00|1185.8|1185.4|1187|1186.6|1187|1186.8|1184.6|1184.2|7383
1741277400000|2025-03-06 16:10:00|1186.8|1186.4|1186.8|1186.4|1188.6|1188.2|1186.2|1185.8|16420
1741277700000|2025-03-06 16:15:00|1187|1186.6|1187.4|1187|1188.8|1188.6|1186.2|1186|26054
1741278000000|2025-03-06 16:20:00|1187.2|1187.4|1184.6|1184.4|1188.2|1188|1183.6|1183.2|28198
1741278300000|2025-03-06 16:25:00|1184.8|1184.6|1190.8|1190|1192|1191.6|1183.6|1183.2|19562
1741334400000|2025-03-07 08:00:00|1174.4|1172.2|1192.4|1191.4|1198.8|1197.8|1169.6|1169|29897
1741334700000|2025-03-07 08:05:00|1189.8|1188.8|1178.6|1178|1190.8|1190|1178.4|1177.6|21569
1741335000000|2025-03-07 08:10:00|1178.4|1177.8|1184.6|1183.8|1186.4|1185.8|1177.6|1177|23407
1741335300000|2025-03-07 08:15:00|1184.4|1183.2|1179.4|1178.8|1184.8|1184.2|1178.8|1178.2|11650
1741335600000|2025-03-07 08:20:00|1179.8|1179.2|1179.4|1178.8|1181.4|1181|1176.8|1176.2|18145
1741335900000|2025-03-07 08:25:00|1179|1178.4|1178|1177.4|1180.4|1179.8|1175.8|1175.2|9743
1741336200000|2025-03-07 08:30:00|1178.2|1177.2|1178.4|1177.8|1182.8|1182.4|1178|1177.2|16962
1741336500000|2025-03-07 08:35:00|1178.2|1178|1172.2|1171.6|1180|1179.4|1171.8|1171.4|10210
1741336800000|2025-03-07 08:40:00|1172|1171.8|1173.4|1173|1174.2|1173.8|1171.4|1170.8|11122
1741337100000|2025-03-07 08:45:00|1173.6|1173.4|1172.4|1171.8|1174.4|1173.8|1171.8|1171.2|10255
1741337400000|2025-03-07 08:50:00|1172.2|1171.6|1173.2|1172.6|1173.8|1173.6|1170.6|1170|11630
1741337700000|2025-03-07 08:55:00|1173|1172.4|1173.2|1172.6|1175.6|1175|1172.8|1172.2|6026
1741338000000|2025-03-07 09:00:00|1173|1172.4|1174.2|1173.8|1175.6|1175.2|1170.8|1170.2|9890
1741338300000|2025-03-07 09:05:00|1174.4|1174|1176|1175.4|1176|1175.4|1172.4|1171.8|7298
1741338600000|2025-03-07 09:10:00|1175.8|1175.6|1176|1175.6|1178|1177.6|1175|1174.4|8495
1741338900000|2025-03-07 09:15:00|1175.8|1175.4|1178|1177.4|1178.2|1177.8|1175.2|1174.8|7097
1741339200000|2025-03-07 09:20:00|1177.8|1177.6|1179|1178.6|1179.4|1178.8|1176.8|1176.4|3561
1741339500000|2025-03-07 09:25:00|1178.6|1178.4|1182|1181.4|1182|1181.6|1178.6|1178|6668
1741339800000|2025-03-07 09:30:00|1181.8|1181.6|1182.8|1182.4|1184.4|1184|1181.6|1181.2|10634
1741340100000|2025-03-07 09:35:00|1182.6|1182.2|1183|1182.6|1183.8|1183.4|1181.6|1181.2|6029
1741340400000|2025-03-07 09:40:00|1182.6|1182.4|1183.2|1182.6|1183.2|1182.8|1181.8|1181.4|4084
1741340700000|2025-03-07 09:45:00|1182.4|1182.8|1184|1183.6|1184|1183.8|1181.8|1181.4|2205
1741341000000|2025-03-07 09:50:00|1184.2|1183.8|1184.2|1183.8|1186|1185.6|1182.6|1182.2|5720
1741341300000|2025-03-07 09:55:00|1184.4|1183.2|1183|1182.8|1184.8|1184.4|1182.8|1182.4|4147
1741341600000|2025-03-07 10:00:00|1183.2|1182.4|1181|1180.4|1183.6|1183|1180.4|1180|4395
1741341900000|2025-03-07 10:05:00|1180.8|1180.2|1179.6|1179.2|1181.6|1181|1178|1177.4|8284
1741342200000|2025-03-07 10:10:00|1179.2|1179|1181.6|1181|1182.4|1182|1179|1178.6|2566
1741342500000|2025-03-07 10:15:00|1181.4|1181.2|1181|1180.6|1182|1181.4|1180.2|1179.8|5574
1741342800000|2025-03-07 10:20:00|1180.8|1180.4|1181.2|1180.8|1182.2|1182|1180.2|1179.8|6385
1741343100000|2025-03-07 10:25:00|1181.4|1181|1179.8|1179.4|1182.4|1181.8|1178|1177.6|8556
1741343400000|2025-03-07 10:30:00|1179.6|1179.2|1177.4|1177|1179.8|1179.4|1176.8|1176.4|5601
1741343700000|2025-03-07 10:35:00|1177.6|1177.2|1175.8|1175.4|1178.4|1178|1175.4|1175|6477
1741344000000|2025-03-07 10:40:00|1176.2|1175.8|1175.4|1175|1177.6|1177.2|1175.4|1175|6972
1741344300000|2025-03-07 10:45:00|1175.2|1174.6|1177.2|1176.8|1177.2|1176.8|1174.8|1174.4|6841
1741344600000|2025-03-07 10:50:00|1177|1177|1178.8|1178.4|1179|1178.4|1177|1176.6|5284
1741344900000|2025-03-07 10:55:00|1178.6|1178.2|1176.8|1176.6|1178.8|1178.4|1175.6|1175.4|15449
1741345200000|2025-03-07 11:00:00|1177|1176.4|1176.6|1176.2|1177|1176.6|1174|1173.8|10759
1741345500000|2025-03-07 11:05:00|1176.4|1176|1177|1176.6|1178.8|1178.4|1176.4|1176|6906
1741345800000|2025-03-07 11:10:00|1176.8|1176.4|1174|1173.6|1177|1176.6|1173.6|1173.2|4015
1741346100000|2025-03-07 11:15:00|1173.8|1173.4|1173.2|1173|1174|1173.6|1173|1172.8|3750
1741346400000|2025-03-07 11:20:00|1173.4|1172.4|1173.6|1173.4|1174.4|1173.8|1172.8|1172.4|577
1741346700000|2025-03-07 11:25:00|1173.4|1173.2|1172|1171.6|1173.4|1173.2|1171.8|1171.2|4412
1741347000000|2025-03-07 11:30:00|1171.8|1171.4|1172.2|1171.8|1173.4|1173|1171.8|1171.4|9207
1741347300000|2025-03-07 11:35:00|1172|1171.6|1171.8|1171.2|1173.2|1172.8|1171.6|1171.2|8206
1741347600000|2025-03-07 11:40:00|1171.6|1171|1171.4|1171|1172|1171.6|1170.8|1170.4|5710
1741347900000|2025-03-07 11:45:00|1171.2|1170.6|1171.6|1171|1172.6|1172.2|1171|1170.6|4985
1741348200000|2025-03-07 11:50:00|1171.4|1170.6|1171.4|1171|1172.4|1172.2|1171|1170.6|12181
1741348500000|2025-03-07 11:55:00|1171|1170.8|1172|1171.6|1172.8|1172.4|1171|1170.8|7363
1741348800000|2025-03-07 12:00:00|1171.8|1171.4|1172.2|1171.8|1173.4|1173|1171|1170.6|13634
1741349100000|2025-03-07 12:05:00|1172|1171.6|1172|1171.6|1172.6|1172.2|1171.6|1171.2|7892
1741349400000|2025-03-07 12:10:00|1171.8|1171.4|1171.2|1170.8|1172.6|1172.2|1171.2|1170.8|5034
1741349700000|2025-03-07 12:15:00|1171.4|1171|1166.2|1165.8|1171.8|1171.4|1165.8|1165.4|18430
1741350000000|2025-03-07 12:20:00|1166|1165.4|1165.6|1165.2|1166.8|1166.6|1165.2|1164.8|13748
1741350300000|2025-03-07 12:25:00|1165.2|1164.8|1164|1163.6|1165.4|1165.2|1163.6|1163.2|4577
1741350600000|2025-03-07 12:30:00|1164.2|1163.8|1164.4|1164|1166.4|1166|1163.6|1163.2|14773
1741350900000|2025-03-07 12:35:00|1164.2|1164.2|1162.6|1162.2|1165|1164.6|1162.4|1162|12109
1741351200000|2025-03-07 12:40:00|1162.4|1162|1161.8|1161.6|1162.8|1162.4|1160.8|1160.4|3077
1741351500000|2025-03-07 12:45:00|1162|1161.4|1163|1162.6|1163.6|1163.2|1161.8|1161.4|8286
1741351800000|2025-03-07 12:50:00|1162.6|1162.2|1162|1161.6|1163|1162.6|1161.4|1161|9948
1741352100000|2025-03-07 12:55:00|1161.8|1161.4|1162.2|1161.8|1163|1162.6|1161.6|1161.2|8999
1741352400000|2025-03-07 13:00:00|1162.4|1162|1161.8|1161.4|1163|1162.8|1161.6|1161.2|5776
1741352700000|2025-03-07 13:05:00|1161.6|1161.2|1161|1160.6|1163|1162.8|1160.8|1160.4|11046
1741353000000|2025-03-07 13:10:00|1160.8|1160.4|1159|1158.6|1162|1161.6|1159|1158.6|11633
1741353300000|2025-03-07 13:15:00|1159.2|1158.8|1157.8|1157.4|1159.4|1159.2|1157.2|1156.8|11751
1741353600000|2025-03-07 13:20:00|1158|1157.6|1157.4|1157|1158.4|1158|1156.4|1156.2|6434
1741353900000|2025-03-07 13:25:00|1157.2|1156.8|1157.4|1156.6|1158.4|1158|1156.6|1156.4|4381
1741354200000|2025-03-07 13:30:00|1158.8|1156.4|1158.4|1157.8|1163.2|1162.4|1157|1155|23974
1741354500000|2025-03-07 13:35:00|1158.2|1158|1155.4|1155|1159.2|1158.6|1154.8|1154.4|20872
1741354800000|2025-03-07 13:40:00|1155.2|1154.8|1156|1155.4|1157|1156.4|1153.8|1153.2|10598
1741355100000|2025-03-07 13:45:00|1155.8|1155.2|1154.2|1153.8|1156.6|1156.2|1153.4|1153|9922
1741355400000|2025-03-07 13:50:00|1154|1153.6|1152|1151.6|1154.2|1153.8|1151.8|1151.2|17582
1741355700000|2025-03-07 13:55:00|1152.2|1151.8|1144.4|1144|1152.2|1151.8|1143.6|1143.2|20590
1741356000000|2025-03-07 14:00:00|1144|1143.6|1149.6|1149.2|1149.8|1149.6|1144|1143.6|19108
1741356300000|2025-03-07 14:05:00|1149.4|1148.8|1146|1145.6|1151|1150.6|1145.4|1145|11831
1741356600000|2025-03-07 14:10:00|1145.8|1145.4|1147.4|1147|1147.8|1147.4|1144.6|1144.2|8465
1741356900000|2025-03-07 14:15:00|1147.2|1146.8|1147.6|1147.4|1149.2|1148.8|1147.2|1146.8|7378
1741357200000|2025-03-07 14:20:00|1147.8|1147.6|1148.4|1148|1149.6|1149|1146.6|1146.4|6703
1741357500000|2025-03-07 14:25:00|1148.2|1147.8|1146.4|1146|1150.2|1149.6|1146.4|1146|6352
1741357800000|2025-03-07 14:30:00|1146.2|1145.8|1148.6|1148.4|1151.2|1150.8|1145|1144.4|33706
1741358100000|2025-03-07 14:35:00|1148.4|1148.2|1149.2|1148.8|1150.8|1150.4|1145.8|1145.4|32160
1741358400000|2025-03-07 14:40:00|1149|1148.6|1149.6|1149.4|1151.6|1151.2|1147.8|1147.4|31029
1741358700000|2025-03-07 14:45:00|1149.8|1149.6|1152.6|1152.4|1155|1154.6|1149.4|1149|32737
1741359000000|2025-03-07 14:50:00|1152.2|1152|1154.8|1154.4|1154.8|1154.4|1151.8|1151.6|19492
1741359300000|2025-03-07 14:55:00|1154.6|1154.2|1153.4|1153|1157.8|1157.2|1152.2|1152|11954
1741359600000|2025-03-07 15:00:00|1153.6|1153.4|1156.6|1156|1157.8|1157.4|1151.4|1150.8|14271
1741359900000|2025-03-07 15:05:00|1156|1155.6|1156.2|1155.6|1158|1157.6|1155.2|1154.8|8857
1741360200000|2025-03-07 15:10:00|1156|1155.8|1156.6|1156.2|1157.8|1157.4|1155.8|1155.2|4271
1741360500000|2025-03-07 15:15:00|1156.4|1156|1160.2|1159.8|1160.6|1160|1154.8|1154.4|28774
1741360800000|2025-03-07 15:20:00|1160.4|1159.6|1167|1166.4|1167.8|1167.4|1159.4|1159|13260
1741361100000|2025-03-07 15:25:00|1166.8|1166.2|1167|1166.6|1167.8|1167.4|1166.2|1165.8|6851
1741361400000|2025-03-07 15:30:00|1166.8|1166.2|1164.4|1164|1167|1166.6|1162.4|1162|12799
1741361700000|2025-03-07 15:35:00|1164.2|1163.8|1163.2|1162.8|1164.2|1163.8|1161.8|1161.4|8996
1741362000000|2025-03-07 15:40:00|1163|1162.6|1166.2|1165.8|1166.4|1166|1162.8|1162.4|4354
1741362300000|2025-03-07 15:45:00|1166|1166|1179.4|1178.8|1179.6|1179|1165.4|1165.2|49097
1741362600000|2025-03-07 15:50:00|1179.6|1179|1175.2|1175|1181.8|1181.2|1172.2|1171.6|36125
1741362900000|2025-03-07 15:55:00|1175.6|1174.8|1175.4|1175|1176.4|1176|1173|1172.6|28922
1741363200000|2025-03-07 16:00:00|1174.8|1174.4|1173.2|1172.8|1175.6|1175.2|1171.2|1170.8|17791
1741363500000|2025-03-07 16:05:00|1173|1173|1172.2|1171.8|1175.8|1175.4|1172|1171.6|34211
1741363800000|2025-03-07 16:10:00|1172.6|1172.2|1170.4|1170|1173|1172.6|1169.6|1169.4|25173
1741364100000|2025-03-07 16:15:00|1170.6|1170.2|1164.8|1164.4|1170.6|1170.2|1164.8|1164.2|18850
1741364400000|2025-03-07 16:20:00|1165|1164.6|1163.8|1163.4|1165.4|1165.2|1163.4|1163.2|32904
1741364700000|2025-03-07 16:25:00|1163.6|1163.6|1162.2|1161.8|1164.4|1164|1161.6|1161.2|38314
1741593600000|2025-03-10 08:00:00|1177.6|1176.2|1174.6|1173.8|1180.8|1180|1174.6|1173.8|18340
1741593900000|2025-03-10 08:05:00|1174.4|1173.6|1178.6|1178.2|1179.6|1179.2|1172.6|1172|29250
1741594200000|2025-03-10 08:10:00|1178|1178|1176.6|1176.2|1181.6|1181.2|1175|1174.4|18136
1741594500000|2025-03-10 08:15:00|1176.8|1176|1172.4|1171.8|1178.8|1178.2|1171.8|1171.4|16564
1741594800000|2025-03-10 08:20:00|1172.6|1172.4|1172.6|1172.2|1175.2|1174.8|1171|1170.4|10658
1741595100000|2025-03-10 08:25:00|1173.2|1172.4|1180.2|1179.8|1182.2|1181.8|1173.2|1172.4|20461
1741595400000|2025-03-10 08:30:00|1180.4|1180|1181.6|1181.2|1185.8|1185.6|1180.2|1179.6|29194
1741595700000|2025-03-10 08:35:00|1182|1181.4|1179.6|1179|1183.6|1183.2|1178.8|1178.4|7469
1741596000000|2025-03-10 08:40:00|1180|1179.2|1179.8|1179.4|1184.2|1183.8|1178.6|1178.2|12740
1741596300000|2025-03-10 08:45:00|1180|1179.2|1176.2|1175.8|1182.2|1181.6|1175.8|1175.4|13802
1741596600000|2025-03-10 08:50:00|1176|1175.6|1172.2|1171.6|1177|1176.4|1171.6|1171.4|14613
1741596900000|2025-03-10 08:55:00|1172|1172|1168.4|1168|1173|1172.6|1168.2|1168|24859
1741597200000|2025-03-10 09:00:00|1168|1167.6|1168.6|1168|1171.6|1171|1167.8|1167.4|16188
1741597500000|2025-03-10 09:05:00|1168.4|1168.2|1165.8|1165.4|1169.8|1169.4|1165.2|1165|7971
1741597800000|2025-03-10 09:10:00|1166|1165.6|1167.4|1167|1167.8|1167.4|1165.6|1165|2686
1741598100000|2025-03-10 09:15:00|1167.2|1166.8|1173.2|1172.8|1173.6|1173.4|1167.2|1166.8|12005
1741598400000|2025-03-10 09:20:00|1173|1172.6|1178.4|1178|1180.2|1180|1172.4|1172|19806
1741598700000|2025-03-10 09:25:00|1178.8|1178.4|1179.4|1179|1182.6|1182.2|1178.4|1178.2|23664
1741599000000|2025-03-10 09:30:00|1179.8|1179.2|1181.6|1181.2|1182.8|1182.4|1178.6|1178.2|13588
1741599300000|2025-03-10 09:35:00|1181.8|1181.4|1181|1180.6|1183|1182.6|1180.6|1180.2|3457
1741599600000|2025-03-10 09:40:00|1180.8|1180.4|1182.8|1182.4|1183.6|1183.2|1180.6|1180.2|9176
1741599900000|2025-03-10 09:45:00|1182.6|1182.2|1186.2|1185.8|1186.6|1186.2|1182.2|1181.8|10447
1741600200000|2025-03-10 09:50:00|1186|1185.4|1182|1181.6|1186.4|1186|1182|1181.6|18427
1741600500000|2025-03-10 09:55:00|1182.4|1182|1180.8|1180.4|1182.8|1182.4|1179.2|1178.8|14944
1741600800000|2025-03-10 10:00:00|1181.4|1180.6|1183.6|1183|1184.2|1183.8|1181|1180.6|9054
1741601100000|2025-03-10 10:05:00|1183.4|1183.2|1182.6|1182.2|1183.6|1183.4|1181.6|1181.2|5999
1741601400000|2025-03-10 10:10:00|1182.4|1182|1182.6|1182.2|1184.2|1184|1181.8|1181.4|10310
1741601700000|2025-03-10 10:15:00|1182.4|1182.4|1180.6|1180.2|1183.4|1183.2|1180.6|1180.2|2765
1741602000000|2025-03-10 10:20:00|1180.4|1180|1174.8|1174.4|1181|1180.8|1173.8|1173.4|21446
1741602300000|2025-03-10 10:25:00|1175|1174.6|1173.2|1172.8|1176.8|1176.4|1173|1172.8|9942
1741602600000|2025-03-10 10:30:00|1173|1172.6|1176.8|1176.4|1176.8|1176.4|1173|1172.6|9598
1741602900000|2025-03-10 10:35:00|1177|1176.6|1177|1176.6|1178.4|1178|1176.8|1176.4|7952
1741603200000|2025-03-10 10:40:00|1177.2|1176.8|1175.4|1175|1177.2|1176.8|1174.6|1174.2|6842
1741603500000|2025-03-10 10:45:00|1175.6|1175.4|1176.4|1176|1177.6|1177.2|1175.6|1175.2|2240
1741603800000|2025-03-10 10:50:00|1176.2|1175.8|1177.8|1177.4|1179|1178.6|1176.2|1175.8|6143
1741604100000|2025-03-10 10:55:00|1177.6|1177.2|1177|1176.6|1177.8|1177.4|1176.2|1175.8|5911
1741604400000|2025-03-10 11:00:00|1177.4|1176.8|1172.8|1172.2|1178.6|1178.2|1172.4|1172.2|25442
1741604700000|2025-03-10 11:05:00|1172.6|1171.8|1175.4|1175|1175.6|1175.2|1171|1170.6|32370
1741605000000|2025-03-10 11:10:00|1175.2|1174.8|1174|1173.6|1177.8|1177.4|1173.8|1173.4|12664
1741605300000|2025-03-10 11:15:00|1173.8|1173.2|1177.4|1177.2|1178|1177.6|1171.6|1171.2|19268
1741605600000|2025-03-10 11:20:00|1177.6|1177|1178|1177.6|1178.8|1178.4|1176.6|1176.4|9301
1741605900000|2025-03-10 11:25:00|1177.8|1177.4|1176.4|1176|1178.2|1177.8|1176|1175.8|7656
1741606200000|2025-03-10 11:30:00|1176.2|1175.8|1174.8|1174.2|1177|1176.6|1174.6|1174.2|4975
1741606500000|2025-03-10 11:35:00|1174.6|1174.4|1174|1173.6|1175.2|1174.8|1173|1172.8|4103
1741606800000|2025-03-10 11:40:00|1173.8|1173.4|1175.4|1175|1175.8|1175.4|1173.8|1173.2|2373
1741607100000|2025-03-10 11:45:00|1175.8|1175.4|1176.2|1175.8|1177|1176.6|1175.6|1175.2|2068
1741607400000|2025-03-10 11:50:00|1176|1175.6|1177.2|1176.8|1178|1177.6|1175.8|1175.4|2337
1741607700000|2025-03-10 11:55:00|1177.4|1177|1180.4|1180|1180.6|1180.2|1177.4|1176.8|10112
1741608000000|2025-03-10 12:00:00|1180.6|1180.2|1180.6|1180.4|1181|1180.6|1179.8|1179.4|8624
1741608300000|2025-03-10 12:05:00|1180.4|1180.2|1177.8|1177.4|1180.4|1180.2|1177.2|1176.8|8912
1741608600000|2025-03-10 12:10:00|1177.6|1177.2|1175.2|1175|1177.8|1177.6|1174|1173.8|9798
1741608900000|2025-03-10 12:15:00|1175|1174.8|1175.4|1175.2|1175.8|1175.4|1173.6|1173.2|5630
1741609200000|2025-03-10 12:20:00|1175.2|1174.8|1177.4|1177|1178.8|1178.4|1175.2|1174.8|8487
1741609500000|2025-03-10 12:25:00|1177.6|1177.4|1176.4|1176|1178.6|1178.2|1176.2|1175.8|8989
1741609800000|2025-03-10 12:30:00|1177|1176.2|1173.6|1173.2|1177.4|1177|1173.4|1173.2|11169
1741610100000|2025-03-10 12:35:00|1173.8|1173.4|1175|1174.6|1175.2|1174.8|1172.4|1172|12565
1741610400000|2025-03-10 12:40:00|1175.2|1174.8|1178.6|1178.2|1179|1178.6|1174.8|1174.6|3830
1741610700000|2025-03-10 12:45:00|1178.4|1178|1182.6|1182.4|1183.4|1183|1178.2|1177.8|9773
1741611000000|2025-03-10 12:50:00|1182.8|1182.2|1191.2|1190.8|1192|1191.8|1182.6|1182.2|30533
1741611300000|2025-03-10 12:55:00|1191.4|1191.2|1193.6|1193.2|1195.8|1195.4|1191.4|1191|66570
1741611600000|2025-03-10 13:00:00|1193.4|1193|1195.8|1195.4|1196.8|1196.4|1193|1192.6|35150
1741611900000|2025-03-10 13:05:00|1195.4|1195|1193|1192.6|1195.4|1195|1191|1190.6|32954
1741612200000|2025-03-10 13:10:00|1193.6|1193.2|1190.4|1190|1196.8|1196.4|1188.4|1188|29963
1741612500000|2025-03-10 13:15:00|1190.2|1190.4|1190.2|1189.8|1191|1190.8|1187|1186.6|18014
1741612800000|2025-03-10 13:20:00|1190|1189.6|1188.8|1188.4|1190|1189.6|1187.8|1187.4|10730
1741613100000|2025-03-10 13:25:00|1188.6|1188.2|1190.6|1190.2|1190.6|1190.2|1187.6|1187.4|10188
1741613400000|2025-03-10 13:30:00|1190.4|1190|1197.8|1197.4|1198.6|1198.4|1189.8|1189.4|49295
1741613700000|2025-03-10 13:35:00|1197.2|1196.8|1202|1201.6|1202.4|1202|1197.2|1196.8|54283
1741614000000|2025-03-10 13:40:00|1201.8|1201.4|1202.8|1202.4|1205.8|1205.4|1200.8|1200.4|40902
1741614300000|2025-03-10 13:45:00|1202.6|1202.6|1202.6|1202.2|1205.8|1205.4|1199|1198.6|36033
1741614600000|2025-03-10 13:50:00|1202.2|1201.8|1204.4|1204.2|1204.8|1204.4|1202|1201.6|34147
1741614900000|2025-03-10 13:55:00|1204.6|1204|1204.6|1204.2|1207|1206.8|1204.2|1204|69364
1741615200000|2025-03-10 14:00:00|1204.4|1204|1198.2|1197.8|1204.4|1204.2|1197.8|1197.4|68588
1741615500000|2025-03-10 14:05:00|1198|1197.6|1198.2|1197.8|1199.6|1199|1195.8|1195.4|34579
1741615800000|2025-03-10 14:10:00|1197.8|1198|1196.2|1196|1198.8|1198.6|1195.2|1194.8|69114
1741616100000|2025-03-10 14:15:00|1196.6|1196.2|1197.2|1196.8|1198.4|1198.2|1195.8|1195.4|39278
1741616400000|2025-03-10 14:20:00|1197.4|1197|1197.6|1197.2|1198.2|1197.8|1194.6|1194.2|52203
1741616700000|2025-03-10 14:25:00|1197.4|1197|1196.8|1196.4|1199.4|1199|1196.6|1196.4|25547
1741617000000|2025-03-10 14:30:00|1197|1196.6|1197.2|1196.8|1199.4|1199|1195.8|1195.4|37156
1741617300000|2025-03-10 14:35:00|1197|1196.6|1196.6|1196.4|1201|1200.8|1196.6|1196.4|27720
1741617600000|2025-03-10 14:40:00|1196.8|1196.6|1193.8|1193.4|1198.6|1198.2|1193.6|1193.2|26049
1741617900000|2025-03-10 14:45:00|1193.6|1193.2|1196.8|1196.4|1197.4|1197|1192.4|1192|21622
1741618200000|2025-03-10 14:50:00|1196.6|1196.2|1195|1194.6|1198|1197.6|1194.2|1193.8|23215
1741618500000|2025-03-10 14:55:00|1195.2|1194.8|1196.2|1196|1196.4|1196|1193.2|1192.8|20694
1741618800000|2025-03-10 15:00:00|1196.4|1196.6|1199.2|1198.8|1199.8|1199.4|1196.4|1196.6|21872
1741619100000|2025-03-10 15:05:00|1199|1198.6|1199.6|1199.2|1200.8|1200.4|1196.6|1196.2|32915
1741619400000|2025-03-10 15:10:00|1199.4|1199|1202.8|1202.2|1203.6|1203.2|1197.8|1197.4|34349
1741619700000|2025-03-10 15:15:00|1202.6|1202|1200.2|1199.8|1203|1202.8|1199.4|1199|31080
1741620000000|2025-03-10 15:20:00|1200|1199.6|1200|1199.6|1200.2|1200|1197.6|1197.4|18417
1741620300000|2025-03-10 15:25:00|1199.8|1199.2|1201.4|1201|1201.4|1201|1199|1198.6|14133
1741620600000|2025-03-10 15:30:00|1201.8|1201.4|1204|1203.6|1204.4|1204|1201.4|1201|23807
1741620900000|2025-03-10 15:35:00|1204.2|1204|1203.4|1203.2|1206.2|1206|1203.4|1203.2|28848
1741621200000|2025-03-10 15:40:00|1203.6|1203.6|1198.8|1198.4|1204|1203.6|1198.4|1198|18241
1741621500000|2025-03-10 15:45:00|1198.6|1198.2|1201|1200.6|1202.4|1202.2|1198.4|1198.2|10836
1741621800000|2025-03-10 15:50:00|1201.2|1200.8|1200.4|1200|1202|1201.6|1200.2|1199.8|11186
1741622100000|2025-03-10 15:55:00|1199.8|1199.6|1200|1199.6|1200.2|1199.8|1198.4|1198|15667
1741622400000|2025-03-10 16:00:00|1199.8|1199.4|1198.6|1198.2|1201.6|1201.2|1198.4|1198|25769
1741622700000|2025-03-10 16:05:00|1198.4|1198|1198.8|1198.4|1199.6|1199.4|1197.8|1197.4|17090
1741623000000|2025-03-10 16:10:00|1199.2|1198.8|1202.6|1202.4|1202.6|1202.4|1199|1198.6|6874
1741623300000|2025-03-10 16:15:00|1202.8|1202.6|1198|1197.6|1203|1202.6|1197|1196.8|19175
1741623600000|2025-03-10 16:20:00|1197.8|1197.4|1197.4|1197.2|1198|1197.6|1196.6|1196.2|14114
1741623900000|2025-03-10 16:25:00|1197.6|1197|1198.8|1198.2|1198.8|1198.6|1196.8|1196.4|19144
1741680000000|2025-03-11 08:00:00|1190.4|1189.4|1182.8|1182|1202.6|1202|1181.8|1180.8|45095
1741680300000|2025-03-11 08:05:00|1183.6|1182.8|1180.4|1179.8|1183.6|1182.8|1176|1175.4|24623
1741680600000|2025-03-11 08:10:00|1180.2|1179.6|1189|1188.6|1190.4|1189.8|1180|1179.4|21286
1741680900000|2025-03-11 08:15:00|1189.4|1188.4|1185.4|1184.8|1193.4|1193|1184|1183.6|20817
1741681200000|2025-03-11 08:20:00|1185.6|1185|1189.4|1189|1190.2|1189.6|1180.6|1180.2|13006
1741681500000|2025-03-11 08:25:00|1189.2|1188.6|1193.6|1193.2|1194.6|1194.2|1188.6|1188|11983
1741681800000|2025-03-11 08:30:00|1193.4|1193|1193.2|1192.8|1196|1195.4|1189.8|1189.2|13777
1741682100000|2025-03-11 08:35:00|1193.4|1193.4|1194|1193.8|1195|1194.6|1190.4|1190|8055
1741682400000|2025-03-11 08:40:00|1194.2|1193.6|1192|1191.6|1194.6|1194.4|1190.8|1190.4|5285
1741682700000|2025-03-11 08:45:00|1192.4|1191.8|1193.4|1193|1194|1193.6|1189.2|1188.8|11465
1741683000000|2025-03-11 08:50:00|1193.2|1192.6|1197|1196.6|1197.4|1197|1191.6|1191.2|8352
1741683300000|2025-03-11 08:55:00|1196.8|1196.2|1197.8|1197.4|1198.6|1198.2|1195.2|1194.8|14195
1741683600000|2025-03-11 09:00:00|1198|1197.6|1202.8|1202.6|1202.8|1202.6|1198|1197.6|9984
1741683900000|2025-03-11 09:05:00|1203.2|1202.8|1203.4|1203|1206.8|1206.4|1202.6|1202.2|23028
1741684200000|2025-03-11 09:10:00|1203|1202.8|1200.6|1200.2|1203|1202.8|1199.2|1199|39211
1741684500000|2025-03-11 09:15:00|1200.4|1200|1197|1196.6|1201|1200.6|1195.8|1195.4|18986
1741684800000|2025-03-11 09:20:00|1197.2|1196.8|1196.4|1196|1198.4|1198|1195.2|1194.8|16636
1741685100000|2025-03-11 09:25:00|1196.6|1196.2|1199|1198.6|1199|1198.6|1194.8|1194.4|18753
1741685400000|2025-03-11 09:30:00|1198.8|1198.4|1197.4|1197|1199.4|1199|1196|1195.6|19651
1741685700000|2025-03-11 09:35:00|1197.8|1197.2|1195.4|1195|1198.6|1198|1194.8|1194.4|11014
1741686000000|2025-03-11 09:40:00|1195.6|1195.2|1191.2|1190.8|1195.6|1195.2|1190.6|1190.2|15881
1741686300000|2025-03-11 09:45:00|1191.6|1191|1191|1190.8|1191.8|1191.6|1189.6|1189.2|18841
1741686600000|2025-03-11 09:50:00|1191.6|1190.6|1197.4|1197|1199.6|1199.2|1190.6|1190.2|20062
1741686900000|2025-03-11 09:55:00|1197.2|1196.8|1195|1194.6|1197.6|1197|1194.6|1194.2|17355
1741687200000|2025-03-11 10:00:00|1194.8|1194.2|1190.6|1190.2|1195.4|1194.8|1189.4|1189|21906
1741687500000|2025-03-11 10:05:00|1190.8|1190|1191.8|1191.4|1193.6|1193.2|1190.6|1190|15469
1741687800000|2025-03-11 10:10:00|1192|1191.6|1194.2|1194|1195|1194.6|1191.2|1190.8|14979
1741688100000|2025-03-11 10:15:00|1194.6|1193.8|1198|1197.8|1198.6|1198.4|1194.6|1193.8|23592
1741688400000|2025-03-11 10:20:00|1198.2|1198|1196.8|1196.4|1198.4|1198|1196.2|1195.8|12342
1741688700000|2025-03-11 10:25:00|1197|1196.6|1196|1195.6|1198.2|1198|1195.4|1195|11256
1741689000000|2025-03-11 10:30:00|1195.4|1195|1190.6|1190.2|1195.6|1195.4|1190|1189.8|19591
1741689300000|2025-03-11 10:35:00|1190.4|1190|1190.4|1190.2|1191.6|1191.2|1189.8|1189.6|16976
1741689600000|2025-03-11 10:40:00|1190|1189.8|1190|1189.6|1191|1190.6|1189|1188.6|12833
1741689900000|2025-03-11 10:45:00|1189.8|1189.4|1190.8|1190.4|1191|1190.6|1189.4|1189|8785
1741690200000|2025-03-11 10:50:00|1190.6|1190.2|1191.4|1191|1191.8|1191.4|1189.6|1189.2|15830
1741690500000|2025-03-11 10:55:00|1191.6|1191.2|1188.8|1188.4|1192.6|1192.4|1188.8|1188.4|14888
1741690800000|2025-03-11 11:00:00|1188.4|1188.2|1182.6|1182.2|1188.4|1188.2|1182.2|1181.8|19250
1741691100000|2025-03-11 11:05:00|1182.4|1182|1181.8|1181.4|1183.6|1183.2|1181|1180.6|18930
1741691400000|2025-03-11 11:10:00|1182|1181.6|1181.4|1181|1182.6|1182.2|1180|1179.6|12817
1741691700000|2025-03-11 11:15:00|1182.4|1182|1183.4|1183|1183.6|1183.2|1182.4|1181.8|7034
1741692000000|2025-03-11 11:20:00|1183.6|1183.2|1183.4|1183|1184|1183.8|1182.6|1182.4|11254
1741692300000|2025-03-11 11:25:00|1183.2|1182.8|1184.6|1184.2|1185.8|1185.4|1182.2|1181.8|13564
1741692600000|2025-03-11 11:30:00|1184.4|1184|1186.6|1186.2|1188.8|1188.4|1184.4|1184|7894
1741692900000|2025-03-11 11:35:00|1186.4|1186|1183.8|1183.4|1186.8|1186.4|1183.8|1183.4|7664
1741693200000|2025-03-11 11:40:00|1183.6|1183.2|1186.4|1186|1187.2|1186.8|1183.4|1183.2|2863
1741693500000|2025-03-11 11:45:00|1186.2|1185.8|1184.4|1184|1186.6|1186.4|1183.8|1183.4|5895
1741693800000|2025-03-11 11:50:00|1184|1183.6|1185.6|1185.2|1185.6|1185.2|1183.6|1183.2|9442
1741694100000|2025-03-11 11:55:00|1185.4|1185|1184.8|1184.4|1185.6|1185.2|1183.6|1183.2|7395
1741694400000|2025-03-11 12:00:00|1184.6|1184.2|1185.2|1185|1185.4|1185|1184.2|1184|13891
1741694700000|2025-03-11 12:05:00|1185.6|1184.8|1181.4|1181|1185.6|1185.2|1181.2|1180.8|14231
1741695000000|2025-03-11 12:10:00|1181.2|1180.8|1179.4|1179|1181.4|1181|1179|1178.6|11041
1741695300000|2025-03-11 12:15:00|1179.2|1178.8|1182.4|1182|1183.4|1183|1179.2|1178.8|13781
1741695600000|2025-03-11 12:20:00|1182.6|1182.2|1184.6|1184.2|1185|1184.6|1182.2|1181.8|4804
1741695900000|2025-03-11 12:25:00|1184.4|1184|1184.8|1184.4|1185.6|1185.2|1184.2|1183.8|9214
1741696200000|2025-03-11 12:30:00|1184.6|1184.2|1182.2|1181.8|1184.6|1184.2|1182|1181.8|8016
1741696500000|2025-03-11 12:35:00|1182|1182|1183.8|1183.4|1184.6|1184.2|1182|1182|10171
1741696800000|2025-03-11 12:40:00|1183.6|1183.6|1182.4|1182|1184.4|1184|1182|1181.6|7676
1741697100000|2025-03-11 12:45:00|1182.2|1182.2|1178.4|1178|1182.4|1182.2|1178.2|1178|14662
1741697400000|2025-03-11 12:50:00|1178.2|1177.6|1178.4|1178|1180|1179.8|1177.4|1177|14128
1741697700000|2025-03-11 12:55:00|1178.6|1178.2|1178|1177.6|1178.6|1178.4|1177.6|1177.2|11695
1741698000000|2025-03-11 13:00:00|1178.2|1177.8|1177.4|1177.2|1179|1178.6|1177|1176.8|15293
1741698300000|2025-03-11 13:05:00|1177.6|1177.4|1175.6|1175.4|1178|1177.8|1175.6|1175.4|21026
1741698600000|2025-03-11 13:10:00|1175.4|1175.2|1174.2|1173.8|1175.8|1175.6|1174|1173.8|9012
1741698900000|2025-03-11 13:15:00|1173.8|1173.4|1171|1170.6|1173.8|1173.6|1170.4|1170|15024
1741699200000|2025-03-11 13:20:00|1170.6|1170.4|1170.8|1170.4|1171.8|1171.2|1169.6|1169.2|6582
1741699500000|2025-03-11 13:25:00|1170.6|1170.6|1173|1172.6|1173.4|1173|1170.2|1170|8611
1741699800000|2025-03-11 13:30:00|1173.2|1172.8|1166.6|1166.2|1174.6|1174.2|1165.6|1165.2|50070
1741700100000|2025-03-11 13:35:00|1166.4|1166|1168|1167.6|1168.6|1168.2|1163.8|1163.2|18997
1741700400000|2025-03-11 13:40:00|1167.8|1167.4|1166.8|1166.4|1168.8|1168.4|1163.4|1163|28435
1741700700000|2025-03-11 13:45:00|1167|1166.6|1167|1166.6|1169|1168.6|1164.4|1164|12017
1741701000000|2025-03-11 13:50:00|1167.2|1166.8|1165|1164.8|1168.2|1167.8|1164.6|1164.2|25642
1741701300000|2025-03-11 13:55:00|1165.4|1165|1164.2|1163.8|1165.4|1165.2|1163|1162.6|18317
1741701600000|2025-03-11 14:00:00|1163|1162.6|1150.4|1149.8|1169.8|1169.4|1149.8|1149.4|73271
1741701900000|2025-03-11 14:05:00|1150.2|1149.6|1153.8|1153.4|1155.6|1155.2|1150|1149.6|44986
1741702200000|2025-03-11 14:10:00|1154|1153.6|1142|1141.6|1154.2|1154|1142|1141.6|35959
1741702500000|2025-03-11 14:15:00|1142.2|1141.4|1143|1142.6|1144.4|1144|1138|1137.6|33647
1741702800000|2025-03-11 14:20:00|1142.8|1142.4|1136.2|1135.8|1145.2|1144.8|1135.4|1135|34216
1741703100000|2025-03-11 14:25:00|1135.8|1135.4|1132|1131.6|1137.6|1137.2|1132|1131.6|42833
1741703400000|2025-03-11 14:30:00|1131.8|1131.4|1131|1130.6|1134.6|1134.2|1129.8|1129.6|48178
1741703700000|2025-03-11 14:35:00|1131.2|1130.8|1125|1124.6|1132.2|1131.8|1124.2|1124|29788
1741704000000|2025-03-11 14:40:00|1125.2|1125|1126.8|1126.4|1129.2|1128.8|1122.6|1122.2|44164
1741704300000|2025-03-11 14:45:00|1126.6|1126.2|1125.4|1125|1129|1128.6|1123.4|1123|31791
1741704600000|2025-03-11 14:50:00|1125.2|1124.8|1128.4|1128|1129.8|1129.4|1125|1124.6|29825
1741704900000|2025-03-11 14:55:00|1128.6|1127.8|1124|1123.6|1128.8|1128.2|1122.6|1122.2|28752
1741705200000|2025-03-11 15:00:00|1123.4|1123.8|1118.6|1118.2|1125.8|1125.4|1117.6|1117.4|34294
1741705500000|2025-03-11 15:05:00|1118.4|1118|1127.6|1127.2|1128.2|1127.8|1117.8|1117.4|36538
1741705800000|2025-03-11 15:10:00|1127.4|1127|1131.2|1130.8|1132.2|1132|1124.8|1124.4|38498
1741706100000|2025-03-11 15:15:00|1131.4|1131|1140.2|1140|1140.2|1140|1131.4|1131|48259
1741706400000|2025-03-11 15:20:00|1140.4|1140.2|1136.2|1135.8|1140.6|1140.2|1134.8|1134.4|49217
1741706700000|2025-03-11 15:25:00|1136|1136|1132.6|1132.2|1140.2|1139.8|1132.2|1132|23589
1741707000000|2025-03-11 15:30:00|1132.4|1132|1132.6|1132|1136.6|1136.4|1131.4|1131|10726
1741707300000|2025-03-11 15:35:00|1132.4|1132.2|1133.6|1133.2|1134.2|1133.8|1130.4|1130|21240
1741707600000|2025-03-11 15:40:00|1133.4|1133|1134|1133.4|1136.8|1136.4|1133|1132.6|15296
1741707900000|2025-03-11 15:45:00|1133.8|1133.8|1134.8|1134.4|1135.4|1135.2|1130.6|1130.2|22297
1741708200000|2025-03-11 15:50:00|1135|1134.6|1137.8|1137.4|1138.8|1138.4|1134.2|1133.8|20128
1741708500000|2025-03-11 15:55:00|1137.6|1137.6|1132.2|1131.8|1138.6|1138.4|1131.8|1131.4|22944
1741708800000|2025-03-11 16:00:00|1131.8|1131.6|1131.8|1131.4|1133.4|1133|1130.4|1130|29230
1741709100000|2025-03-11 16:05:00|1131.6|1131.2|1129.8|1129.4|1133|1132.8|1129.2|1129|32756
1741709400000|2025-03-11 16:10:00|1129.6|1129.6|1127.6|1127.4|1130.6|1130.2|1127.6|1127.4|20270
1741709700000|2025-03-11 16:15:00|1127.8|1127.6|1130|1129.8|1131|1130.8|1127.6|1127.6|18489
1741710000000|2025-03-11 16:20:00|1130.2|1130.2|1131.4|1131|1131.8|1131.6|1128.8|1128.4|21190
1741710300000|2025-03-11 16:25:00|1131.2|1131.2|1131.4|1131|1132|1131.6|1129.8|1129.4|30360
1741766400000|2025-03-12 08:00:00|1151|1150.4|1146|1145.2|1152|1150.6|1143.4|1141.2|32043
1741766700000|2025-03-12 08:05:00|1145.6|1144.8|1144.2|1143.6|1146.8|1146.2|1142.4|1142|19992
1741767000000|2025-03-12 08:10:00|1144.4|1143.4|1142.2|1141.6|1146|1145.4|1139.2|1138.6|14839
1741767300000|2025-03-12 08:15:00|1142.6|1141.8|1143.2|1142.6|1146.6|1146|1140.8|1140.2|11454
1741767600000|2025-03-12 08:20:00|1142.8|1142.2|1142.4|1142|1143.8|1143.2|1140|1139.6|9603
1741767900000|2025-03-12 08:25:00|1142.6|1142.2|1138.6|1138|1142.6|1142.2|1138|1137.4|6957
1741768200000|2025-03-12 08:30:00|1138.4|1137.8|1143.2|1142.6|1143.2|1142.8|1137.8|1137.2|7732
1741768500000|2025-03-12 08:35:00|1143.6|1143|1144.8|1144.4|1145|1144.6|1141.8|1141.2|7318
1741768800000|2025-03-12 08:40:00|1144.6|1144.2|1139.2|1138.6|1144.8|1144.4|1138.4|1138|10925
1741769100000|2025-03-12 08:45:00|1139.4|1138.8|1137.8|1137.2|1140.6|1140.2|1136|1135.4|13403
1741769400000|2025-03-12 08:50:00|1137.6|1137.4|1136.4|1136|1137.8|1137.4|1133.2|1133|8872
1741769700000|2025-03-12 08:55:00|1136.6|1136.2|1136.6|1136.2|1138|1137.6|1136.2|1135.8|13522
1741770000000|2025-03-12 09:00:00|1136.8|1136.4|1134.4|1134|1138.8|1138.4|1133.4|1133|12076
1741770300000|2025-03-12 09:05:00|1134.6|1133.8|1136.4|1136|1137.6|1137|1133.8|1133.4|13127
1741770600000|2025-03-12 09:10:00|1136.6|1136.2|1131.6|1131.2|1136.6|1136.2|1129.6|1129.2|16423
1741770900000|2025-03-12 09:15:00|1131.8|1130.6|1131.6|1131.2|1132|1131.6|1129.4|1129|11365
1741771200000|2025-03-12 09:20:00|1131.8|1130.8|1130.8|1130.2|1132.4|1132.2|1130.4|1130|11517
1741771500000|2025-03-12 09:25:00|1130.6|1130.4|1130.6|1130.2|1131.6|1131|1128.4|1128|19190
1741771800000|2025-03-12 09:30:00|1131|1130.6|1131.8|1131.2|1133|1132.4|1130.2|1129.8|13392
1741772100000|2025-03-12 09:35:00|1131.6|1131|1132.6|1132.2|1133|1132.6|1130.4|1130|9885
1741772400000|2025-03-12 09:40:00|1132.8|1132.4|1128.4|1128.2|1133.8|1133.4|1128.4|1128|10181
1741772700000|2025-03-12 09:45:00|1128.6|1128|1128.4|1128|1129.4|1129|1126.8|1126.2|15579
1741773000000|2025-03-12 09:50:00|1128.6|1128.2|1130.8|1130.4|1131|1130.4|1128|1127.8|7051
1741773300000|2025-03-12 09:55:00|1130.4|1130.2|1132.2|1131.6|1132.2|1131.6|1130.2|1129.6|3055
1741773600000|2025-03-12 10:00:00|1132.4|1132|1133.4|1133|1134.2|1133.8|1132.2|1131.8|5945
1741773900000|2025-03-12 10:05:00|1133.2|1132.8|1133|1132.6|1133.8|1133.4|1132.2|1131.8|1814
1741774200000|2025-03-12 10:10:00|1133.2|1132.8|1130.4|1130|1134.4|1134|1130.2|1129.8|1950
1741774500000|2025-03-12 10:15:00|1130.6|1130.2|1130.2|1129.6|1131.2|1130.8|1129.4|1129|2137
1741774800000|2025-03-12 10:20:00|1130|1129.8|1130.4|1130|1130.8|1130.2|1128|1127.6|7889
1741775100000|2025-03-12 10:25:00|1130.2|1129.8|1129.2|1129|1130.4|1130.2|1129.2|1129|9302
1741775400000|2025-03-12 10:30:00|1129.6|1129.2|1130.4|1130|1130.6|1130.4|1128.8|1128.4|4902
1741775700000|2025-03-12 10:35:00|1130.6|1130.2|1131|1130.6|1131.2|1130.8|1129.2|1128.8|9903
1741776000000|2025-03-12 10:40:00|1130.8|1130.4|1132.6|1132.2|1132.8|1132.4|1130.2|1129.8|3580
1741776300000|2025-03-12 10:45:00|1132.4|1131.6|1132.6|1132.2|1133.4|1133|1131.8|1131.6|720
1741776600000|2025-03-12 10:50:00|1132.2|1132|1133.6|1133.2|1135|1134.4|1132.2|1131.8|3224
1741776900000|2025-03-12 10:55:00|1133.8|1133.4|1132.6|1132|1134.6|1134.2|1131.8|1131.4|8118
1741777200000|2025-03-12 11:00:00|1132.4|1131.8|1133.4|1133|1135|1134.4|1132.2|1131.8|6433
1741777500000|2025-03-12 11:05:00|1133.6|1133.2|1134.8|1134.4|1135.4|1135|1133.6|1133.2|5708
1741777800000|2025-03-12 11:10:00|1134.6|1134.6|1135.2|1134.8|1136.8|1136.4|1134.6|1134.6|11753
1741778100000|2025-03-12 11:15:00|1135.4|1135.2|1135.6|1135.2|1136.4|1136|1135|1134.6|4991
1741778400000|2025-03-12 11:20:00|1135.4|1135|1136.4|1136|1137|1136.6|1135.2|1134.8|7565
1741778700000|2025-03-12 11:25:00|1136.6|1136.2|1136|1135.8|1137.8|1137.4|1135.6|1135.2|8217
1741779000000|2025-03-12 11:30:00|1136.2|1136|1137.4|1137|1138.2|1138|1136.2|1135.8|23293
1741779300000|2025-03-12 11:35:00|1137.2|1136.8|1136.4|1136.2|1138.6|1138.2|1136.4|1136|14079
1741779600000|2025-03-12 11:40:00|1136.6|1136|1132.8|1132.4|1136.6|1136.2|1132.2|1132|13250
1741779900000|2025-03-12 11:45:00|1132.6|1132.2|1128.2|1127.6|1132.6|1132.2|1126.6|1126.2|21805
1741780200000|2025-03-12 11:50:00|1128|1127.4|1128.6|1128.4|1129|1128.6|1127|1126.4|8346
1741780500000|2025-03-12 11:55:00|1128.8|1128.6|1129.4|1129|1130.8|1130.4|1128.2|1127.8|5188
1741780800000|2025-03-12 12:00:00|1129|1128.8|1129.4|1129.2|1130.6|1130.2|1128.4|1128|5866
1741781100000|2025-03-12 12:05:00|1129.6|1129.6|1132|1131.6|1132.2|1131.8|1129.4|1129.6|4960
1741781400000|2025-03-12 12:10:00|1132.2|1131.8|1132.8|1132.4|1133|1132.6|1131.6|1131.2|6286
1741781700000|2025-03-12 12:15:00|1132.6|1131.8|1131.8|1131.4|1133.2|1132.8|1130.8|1130.4|11749
1741782000000|2025-03-12 12:20:00|1131.6|1131.2|1129.4|1129|1131.6|1131.2|1128|1127.6|12110
1741782300000|2025-03-12 12:25:00|1129.2|1128.8|1127.4|1126.4|1129.2|1128.8|1125.8|1125.2|9492
1741782600000|2025-03-12 12:30:00|1130|1127.4|1129.2|1128.6|1135.6|1134.2|1128.4|1127.4|14843
1741782900000|2025-03-12 12:35:00|1129.4|1128.8|1130.6|1130.2|1131.6|1131.2|1128.6|1128|16030
1741783200000|2025-03-12 12:40:00|1130.8|1130|1129.6|1129.2|1132.8|1132.2|1129|1128.6|17042
1741783500000|2025-03-12 12:45:00|1129.8|1129.6|1128.6|1128|1130.2|1129.6|1127.4|1126.8|10961
1741783800000|2025-03-12 12:50:00|1128.4|1128.2|1131.8|1131.2|1132.8|1132.4|1128.4|1127.8|7496
1741784100000|2025-03-12 12:55:00|1132|1131.4|1131.8|1131.4|1132.8|1132.4|1131.6|1131|6491
1741784400000|2025-03-12 13:00:00|1132|1131.6|1131.4|1131|1132|1131.6|1130.4|1130|3156
1741784700000|2025-03-12 13:05:00|1131.6|1131.2|1129.4|1129|1131.8|1131.4|1129|1128.4|4703
1741785000000|2025-03-12 13:10:00|1129.6|1129.2|1129|1128.6|1130.4|1129.8|1127.6|1127.2|5567
1741785300000|2025-03-12 13:15:00|1129.2|1128.8|1128.8|1128.2|1129.4|1129|1127.6|1127.2|2779
1741785600000|2025-03-12 13:20:00|1128.6|1128.4|1130.8|1130.4|1131|1130.6|1128.4|1128|5168
1741785900000|2025-03-12 13:25:00|1130.6|1130.2|1127|1126.6|1130.6|1130.4|1127|1126.4|7049
1741786200000|2025-03-12 13:30:00|1126.8|1126.4|1123|1122.4|1126.8|1126.4|1122.6|1122.2|28086
1741786500000|2025-03-12 13:35:00|1122.8|1122.2|1121.2|1120.8|1124|1123.4|1119|1118.4|14407
1741786800000|2025-03-12 13:40:00|1121.4|1120.6|1120|1119.6|1122|1121.4|1117.6|1117.2|20737
1741787100000|2025-03-12 13:45:00|1120.2|1119.8|1117.8|1117.4|1120.8|1120.2|1115.6|1115.2|17799
1741787400000|2025-03-12 13:50:00|1118|1117.8|1118.2|1117.8|1122.6|1122|1117.2|1116.8|45335
1741787700000|2025-03-12 13:55:00|1118|1117.6|1119|1118.6|1119.8|1119.4|1114.6|1114.2|25840
1741788000000|2025-03-12 14:00:00|1118.8|1118.4|1116.8|1116.6|1120.6|1120|1116.4|1116|20517
1741788300000|2025-03-12 14:05:00|1117.2|1116.4|1114|1113.6|1117.8|1117.4|1113.2|1112.8|13695
1741788600000|2025-03-12 14:10:00|1114.2|1113.8|1115.6|1115.2|1116.8|1116.4|1113.4|1113|14162
1741788900000|2025-03-12 14:15:00|1115.4|1115|1116.4|1116|1116.6|1116.2|1113.4|1113|15507
1741789200000|2025-03-12 14:20:00|1116.2|1116.4|1114.8|1114.6|1117.4|1117|1113.4|1113|22344
1741789500000|2025-03-12 14:25:00|1114.4|1114|1115.4|1115|1116.6|1116.2|1113|1112.6|11671
1741789800000|2025-03-12 14:30:00|1115.6|1115.2|1114|1113.6|1116|1115.6|1112.6|1112.2|10951
1741790100000|2025-03-12 14:35:00|1113.8|1113.4|1113|1112.6|1115.4|1115|1113|1112.6|9460
1741790400000|2025-03-12 14:40:00|1113.2|1113|1111.4|1111|1113.2|1113|1110.4|1110.2|19053
1741790700000|2025-03-12 14:45:00|1111.2|1111.2|1115|1114.6|1116.2|1115.8|1111.2|1111|13718
1741791000000|2025-03-12 14:50:00|1114.8|1114.4|1118.8|1118.4|1119.2|1118.8|1114|1113.6|12103
1741791300000|2025-03-12 14:55:00|1118.6|1118.2|1115.8|1115.6|1118.8|1118.4|1114.4|1114|14228
1741791600000|2025-03-12 15:00:00|1116|1115.8|1113.4|1113|1116.2|1115.8|1111.6|1111.2|21547
1741791900000|2025-03-12 15:05:00|1113.6|1113.2|1113.4|1113|1114|1113.4|1111.4|1111|12762
1741792200000|2025-03-12 15:10:00|1113.6|1113.2|1116.2|1115.8|1116.8|1116.2|1113|1112.6|14187
1741792500000|2025-03-12 15:15:00|1116.4|1116|1119|1118.6|1120.8|1120.4|1115.4|1115|16818
1741792800000|2025-03-12 15:20:00|1118.8|1118.4|1123|1122.6|1123.4|1123|1118.4|1118|13387
1741793100000|2025-03-12 15:25:00|1123.2|1122.8|1125.6|1125.2|1126|1125.8|1122.8|1122.4|11633
1741793400000|2025-03-12 15:30:00|1125.8|1125.4|1126.6|1126|1128.2|1127.8|1125.6|1125.2|20586
1741793700000|2025-03-12 15:35:00|1126.4|1126.2|1128.4|1128|1128.8|1128.4|1126.4|1126|15341
1741794000000|2025-03-12 15:40:00|1128.2|1128.2|1127.6|1127.2|1128.4|1128.2|1127|1126.8|8231
1741794300000|2025-03-12 15:45:00|1127.4|1127|1129.6|1129.2|1130.2|1129.8|1127|1126.6|14670
1741794600000|2025-03-12 15:50:00|1129.8|1129|1128|1127.4|1130.2|1129.8|1127.4|1127.2|5352
1741794900000|2025-03-12 15:55:00|1128.2|1127.6|1127.4|1127|1129|1128.6|1126.8|1126.4|15992
1741795200000|2025-03-12 16:00:00|1127.6|1127.2|1126.2|1125.8|1127.8|1127.6|1125.6|1125.2|28679
1741795500000|2025-03-12 16:05:00|1126|1125.6|1128|1127.8|1128.4|1128|1125.2|1124.8|8176
1741795800000|2025-03-12 16:10:00|1128.4|1128|1127|1126.8|1128.6|1128.4|1126|1125.6|23669
1741796100000|2025-03-12 16:15:00|1127.4|1127|1127.8|1127.4|1128.8|1128.4|1125.4|1125.2|17379
1741796400000|2025-03-12 16:20:00|1128|1127.6|1127.8|1127.6|1129.4|1129|1127.6|1127.2|12789
1741796700000|2025-03-12 16:25:00|1128|1127.4|1124.4|1124|1128|1127.6|1124.2|1124|32735
1741852800000|2025-03-13 08:00:00|1116.2|1115|1110.4|1109.8|1117.2|1115.8|1108.4|1108|35907
1741853100000|2025-03-13 08:05:00|1110.6|1111.4|1111.4|1110.8|1117.2|1116.4|1109.2|1108.8|29210
1741853400000|2025-03-13 08:10:00|1111.2|1110.6|1101.4|1100.6|1111.4|1110.8|1100.2|1100|20454
1741853700000|2025-03-13 08:15:00|1101.6|1100.8|1094.2|1093.6|1102.4|1101.8|1091.8|1091.4|34232
1741854000000|2025-03-13 08:20:00|1094|1093.4|1094.2|1093.6|1098.8|1098.2|1092.6|1092.2|21808
1741854300000|2025-03-13 08:25:00|1094|1093.4|1100.2|1099.6|1100.4|1099.8|1093.4|1093|13341
1741854600000|2025-03-13 08:30:00|1100|1099.8|1101|1100.4|1102.2|1101.6|1097.6|1097|16931
1741854900000|2025-03-13 08:35:00|1101.2|1100.8|1099.4|1098.6|1104.2|1103.6|1098.2|1098|8536
1741855200000|2025-03-13 08:40:00|1099.2|1098.8|1102.8|1102.2|1103|1102.6|1097.8|1097.2|8430
1741855500000|2025-03-13 08:45:00|1103.2|1102.8|1102.6|1102|1105.2|1104.8|1102.4|1101.8|10004
1741855800000|2025-03-13 08:50:00|1103|1102.4|1103.8|1103.4|1105.4|1105|1102.8|1102.2|6615
1741856100000|2025-03-13 08:55:00|1103.6|1103.2|1106.6|1106.2|1107|1106.6|1102.4|1102.2|12935
1741856400000|2025-03-13 09:00:00|1106.2|1106|1104|1103.4|1108.4|1108|1103.6|1103|12196
1741856700000|2025-03-13 09:05:00|1104.2|1103.6|1103.4|1103|1104.6|1104.2|1100.8|1100.2|11345
1741857000000|2025-03-13 09:10:00|1103.2|1102.8|1107.4|1106.8|1107.6|1107.4|1103|1102.6|7349
1741857300000|2025-03-13 09:15:00|1107.2|1107.6|1109.2|1108.8|1110.4|1109.8|1107.2|1107.6|8016
1741857600000|2025-03-13 09:20:00|1109|1108.6|1110.8|1110.4|1112|1111.8|1107.6|1107.2|10683
1741857900000|2025-03-13 09:25:00|1111|1110.2|1110|1109.6|1112.8|1112.2|1109.4|1109|9289
1741858200000|2025-03-13 09:30:00|1110.2|1109.4|1110.4|1109.8|1112|1111.8|1109.4|1109|3469
1741858500000|2025-03-13 09:35:00|1110.2|1110|1112|1111.8|1112|1111.8|1109.4|1109|5814
1741858800000|2025-03-13 09:40:00|1111.8|1111.6|1109|1108.6|1112.2|1111.8|1108.4|1108|2929
1741859100000|2025-03-13 09:45:00|1108.8|1108.4|1109.6|1109.2|1110.6|1110.2|1108.4|1108|4869
1741859400000|2025-03-13 09:50:00|1109.4|1109|1111|1110.6|1111.4|1111|1109|1108.6|3006
1741859700000|2025-03-13 09:55:00|1110.8|1110.4|1112.2|1111.8|1112.6|1112.2|1110|1109.6|4318
1741860000000|2025-03-13 10:00:00|1112.4|1112.4|1114.6|1114|1116.4|1116|1112.4|1112.2|6607
1741860300000|2025-03-13 10:05:00|1114.4|1114.2|1112.4|1111.8|1114.8|1114.4|1112|1111.6|10929
1741860600000|2025-03-13 10:10:00|1112.6|1112|1116.2|1115.8|1116.6|1116.2|1112.6|1112|3215
1741860900000|2025-03-13 10:15:00|1116.4|1115.6|1117.4|1117|1118|1117.6|1115.4|1115|3144
1741861200000|2025-03-13 10:20:00|1117.6|1117.2|1117.8|1117.2|1119.8|1119.4|1116.8|1116.4|8999
1741861500000|2025-03-13 10:25:00|1117.6|1117|1117.4|1117|1118.2|1117.8|1117.4|1117|2107
1741861800000|2025-03-13 10:30:00|1117.6|1117.2|1117.8|1117.4|1119.6|1119.2|1116.8|1116.4|16116
1741862100000|2025-03-13 10:35:00|1118|1117.6|1118.4|1118|1121|1120.6|1118|1117.6|7150
1741862400000|2025-03-13 10:40:00|1118.6|1118.2|1117.8|1117.4|1119|1118.6|1116.8|1116.4|1943
1741862700000|2025-03-13 10:45:00|1117.2|1117.2|1116.6|1116.2|1118.4|1118|1116.6|1116.2|4697
1741863000000|2025-03-13 10:50:00|1116.8|1115.6|1114.8|1114.2|1117.2|1116.6|1114.4|1113.8|5616
1741863300000|2025-03-13 10:55:00|1114.6|1114|1114.4|1114|1115.4|1115|1111.8|1111.4|14720
1741863600000|2025-03-13 11:00:00|1114.6|1113.8|1112.8|1112.2|1115|1114.4|1112.6|1112|7562
1741863900000|2025-03-13 11:05:00|1113|1112.6|1112.2|1111.6|1116|1115.6|1112|1111.4|5675
1741864200000|2025-03-13 11:10:00|1111.8|1111.4|1112.4|1112|1113.2|1112.8|1111.6|1111.2|6937
1741864500000|2025-03-13 11:15:00|1112.2|1111.4|1111.4|1111|1115|1114.8|1110.8|1110.4|22977
1741864800000|2025-03-13 11:20:00|1111|1110.6|1110.2|1109.6|1111.4|1111|1109|1108.4|6162
1741865100000|2025-03-13 11:25:00|1110.4|1109.8|1110.2|1109.8|1110.8|1110.2|1109|1108.6|4372
1741865400000|2025-03-13 11:30:00|1110|1109.6|1111|1110.6|1112.2|1111.8|1109.8|1109.4|2545
1741865700000|2025-03-13 11:35:00|1111.2|1110.8|1109.4|1109.2|1111.6|1111.2|1109.4|1109|1125
1741866000000|2025-03-13 11:40:00|1109.6|1109|1108.2|1107.8|1110.4|1110|1108|1107.8|1182
1741866300000|2025-03-13 11:45:00|1108.4|1107.4|1108.4|1107.8|1108.8|1108.2|1107|1106.4|1153
1741866600000|2025-03-13 11:50:00|1108|1108|1108.4|1108|1109.2|1108.8|1107.8|1107.2|3287
1741866900000|2025-03-13 11:55:00|1108.6|1108.2|1104|1103.6|1109.2|1108.8|1103|1102.6|33861
1741867200000|2025-03-13 12:00:00|1103.8|1103.4|1104.8|1104.4|1105.8|1105.4|1103.4|1102.8|14416
1741867500000|2025-03-13 12:05:00|1105|1105|1104|1103.6|1106.6|1106|1102.6|1102.2|6455
1741867800000|2025-03-13 12:10:00|1103.8|1103.4|1104.6|1104.2|1106.2|1105.8|1103.2|1102.6|6717
1741868100000|2025-03-13 12:15:00|1104.4|1104.4|1103.2|1102.6|1105.8|1105.6|1102.8|1102.4|13679
1741868400000|2025-03-13 12:20:00|1103|1102.4|1103.4|1102.8|1104.8|1104.2|1102|1101.4|6603
1741868700000|2025-03-13 12:25:00|1103.2|1102.6|1104.2|1103.4|1104.2|1103.6|1102.6|1102|1289
1741869000000|2025-03-13 12:30:00|1104.4|1103.8|1105.6|1105|1107.6|1106.4|1104|1103.6|7975
1741869300000|2025-03-13 12:35:00|1105.8|1105.2|1104.8|1104.2|1107|1106.6|1104|1103.4|4201
1741869600000|2025-03-13 12:40:00|1104.6|1104.4|1103.8|1103.4|1106.4|1106|1103.6|1103.2|3528
1741869900000|2025-03-13 12:45:00|1103.6|1103.2|1103.2|1103|1104.4|1104|1103|1102.8|4034
1741870200000|2025-03-13 12:50:00|1103|1102.8|1100.8|1100.6|1103.6|1103.2|1100.8|1100.6|11812
1741870500000|2025-03-13 12:55:00|1100.6|1100.2|1102|1101.4|1102|1101.6|1100.2|1100|8294
1741870800000|2025-03-13 13:00:00|1102.2|1101.6|1106|1105.6|1107.2|1106.8|1102.2|1101.4|19846
1741871100000|2025-03-13 13:05:00|1105.8|1105.4|1106.6|1106.2|1107|1106.4|1104.6|1104.2|2637
1741871400000|2025-03-13 13:10:00|1106.4|1105.8|1105.4|1105|1106.6|1106|1104.8|1104.4|3200
1741871700000|2025-03-13 13:15:00|1105.8|1105.4|1107.4|1107|1107.6|1107.4|1105.4|1105|10771
1741872000000|2025-03-13 13:20:00|1107.6|1107.2|1108.2|1108|1108.6|1108.4|1105.8|1105.4|5390
1741872300000|2025-03-13 13:25:00|1108.4|1107.8|1106.2|1105.8|1109.6|1109.2|1106.2|1105.6|2986
1741872600000|2025-03-13 13:30:00|1106|1105.4|1106.2|1105.8|1108.4|1108|1103.2|1102.8|20679
1741872900000|2025-03-13 13:35:00|1106.6|1106.2|1110.2|1109.6|1111.2|1110.6|1106.2|1105.8|9583
1741873200000|2025-03-13 13:40:00|1110|1109.8|1106.8|1106.6|1111.4|1110.8|1106.8|1106.6|12586
1741873500000|2025-03-13 13:45:00|1107|1107|1105.4|1104.8|1109.6|1109.2|1105.2|1104.8|15456
1741873800000|2025-03-13 13:50:00|1105.2|1104.6|1102.4|1102|1106.8|1106.4|1102|1101.4|17854
1741874100000|2025-03-13 13:55:00|1102.6|1102.2|1101.8|1101.2|1104|1103.6|1101.2|1100.6|7005
1741874400000|2025-03-13 14:00:00|1101.4|1101|1100.8|1100.4|1103.8|1103.4|1100.8|1100.4|13986
1741874700000|2025-03-13 14:05:00|1101|1100.6|1103.6|1103|1105|1104.4|1101|1100.4|12581
1741875000000|2025-03-13 14:10:00|1103.8|1103.2|1104.6|1104.2|1105.8|1105.4|1101.8|1101.6|12489
1741875300000|2025-03-13 14:15:00|1104.8|1104|1106.2|1105.8|1107.4|1106.8|1104.4|1103.8|18604
1741875600000|2025-03-13 14:20:00|1106|1105.6|1106|1105.4|1106.8|1106.6|1102.8|1102.2|6882
1741875900000|2025-03-13 14:25:00|1105.8|1105.6|1106.4|1106|1107.2|1106.6|1104|1103.4|8253
1741876200000|2025-03-13 14:30:00|1106.8|1106.2|1105.8|1105.4|1108.4|1108|1104.6|1104|12120
1741876500000|2025-03-13 14:35:00|1105.4|1105.2|1106.2|1105.6|1106.2|1105.6|1103.4|1103|6479
1741876800000|2025-03-13 14:40:00|1106|1105.4|1106|1105.4|1106.6|1106.2|1104.4|1103.8|5826
1741877100000|2025-03-13 14:45:00|1105.8|1105.2|1105.8|1105.2|1107|1106.8|1104.6|1104.2|6968
1741877400000|2025-03-13 14:50:00|1105.6|1105|1105.8|1105.4|1107.2|1106.8|1105.4|1104.8|6757
1741877700000|2025-03-13 14:55:00|1106|1105.6|1107.4|1106.8|1107.8|1107.4|1105.2|1104.8|3312
1741878000000|2025-03-13 15:00:00|1107.6|1107|1108.2|1107.8|1110|1109.6|1107.2|1106.8|8666
1741878300000|2025-03-13 15:05:00|1108|1108|1105.6|1105.2|1109|1108.6|1105.2|1104.8|25616
1741878600000|2025-03-13 15:10:00|1105.8|1105.4|1104.8|1104.4|1106.2|1105.8|1104.2|1103.8|13976
1741878900000|2025-03-13 15:15:00|1105|1104.6|1106.4|1106|1107.2|1107|1104.4|1104|19437
1741879200000|2025-03-13 15:20:00|1106.2|1105.8|1106.8|1106.4|1106.8|1106.6|1104.8|1104.6|23526
1741879500000|2025-03-13 15:25:00|1107|1106.6|1104.8|1104.4|1108|1107.4|1104.6|1104.4|24187
1741879800000|2025-03-13 15:30:00|1105|1104.6|1106|1105.6|1107|1106.6|1104.8|1104.4|6925
1741880100000|2025-03-13 15:35:00|1105.8|1105.4|1102.2|1101.8|1106|1105.6|1101.8|1101.4|8552
1741880400000|2025-03-13 15:40:00|1102.4|1102|1103.4|1102.8|1104.8|1104.4|1098.8|1098.4|30423
1741880700000|2025-03-13 15:45:00|1103.2|1102.6|1103.8|1103.4|1104.4|1104|1101.2|1100.6|20954
1741881000000|2025-03-13 15:50:00|1103.6|1103.2|1101|1100.6|1104|1103.4|1100.8|1100.4|10022
1741881300000|2025-03-13 15:55:00|1101.2|1100.8|1099.2|1098.8|1101.4|1100.8|1098.6|1098.2|8024
1741881600000|2025-03-13 16:00:00|1099.4|1099.2|1099.8|1099.4|1099.8|1099.6|1097.8|1097.4|19748
1741881900000|2025-03-13 16:05:00|1100|1099.6|1101|1100.6|1101.4|1101|1099|1098.6|13861
1741882200000|2025-03-13 16:10:00|1101.2|1100.8|1100.2|1100|1102.2|1101.8|1099.8|1099.4|8480
1741882500000|2025-03-13 16:15:00|1099.8|1099.4|1098.8|1098.6|1099.8|1099.6|1097.8|1097.4|25172
1741882800000|2025-03-13 16:20:00|1099|1098.4|1098.6|1098.4|1099.4|1099|1098.4|1098.2|16201
1741883100000|2025-03-13 16:25:00|1098.8|1098.6|1098.2|1097.8|1100|1099.6|1097|1096.8|30262
1741939200000|2025-03-14 08:00:00|1095.4|1094.6|1086.4|1086|1096.8|1095.6|1086.4|1086|32522
1741939500000|2025-03-14 08:05:00|1086|1085.4|1084.8|1084.4|1092|1091.6|1084.6|1084.4|22766
1741939800000|2025-03-14 08:10:00|1085|1083.6|1088|1087.6|1089.2|1088.8|1083.2|1082.6|36062
1741940100000|2025-03-14 08:15:00|1088.2|1087.4|1093|1092.4|1094.6|1094|1088.2|1087.4|21636
1741940400000|2025-03-14 08:20:00|1092.8|1092.2|1095|1094.6|1096|1095.4|1092.8|1092.2|16219
1741940700000|2025-03-14 08:25:00|1095.2|1094.8|1098.6|1098.4|1100|1099.6|1094.8|1094.2|13416
1741941000000|2025-03-14 08:30:00|1099|1098.6|1101|1100.6|1102.6|1102.2|1099|1098.6|19014
1741941300000|2025-03-14 08:35:00|1100.8|1100.4|1098.6|1098|1101|1100.4|1097.6|1097|12282
1741941600000|2025-03-14 08:40:00|1098.2|1097.8|1098.4|1098|1099.4|1099|1097.4|1097|9213
1741941900000|2025-03-14 08:45:00|1098.2|1097.8|1098.2|1097.8|1099.6|1099.2|1096.4|1096|7751
1741942200000|2025-03-14 08:50:00|1098|1097.6|1093.4|1093|1098|1097.6|1093.4|1093|6918
1741942500000|2025-03-14 08:55:00|1093.2|1092.6|1094|1093.6|1094.6|1094.4|1092.6|1092.2|11932
1741942800000|2025-03-14 09:00:00|1094.2|1093.8|1094.6|1094.4|1096.2|1095.8|1094.2|1093.8|7194
1741943100000|2025-03-14 09:05:00|1094.4|1094.2|1097.2|1097|1098|1097.6|1094.2|1093.8|4511
1741943400000|2025-03-14 09:10:00|1097|1096.8|1096.2|1095.8|1097|1096.8|1094.4|1094|6414
1741943700000|2025-03-14 09:15:00|1096.4|1095.6|1102.4|1102|1102.4|1102|1095.4|1095.2|9645
1741944000000|2025-03-14 09:20:00|1102.2|1101.8|1100.8|1100.4|1102.2|1101.8|1100.6|1100.2|10082
1741944300000|2025-03-14 09:25:00|1101.2|1100.8|1100.2|1099.8|1101.4|1101|1098.8|1098.4|4101
1741944600000|2025-03-14 09:30:00|1100.4|1100|1098.6|1098.2|1101|1100.6|1098|1097.6|5764
1741944900000|2025-03-14 09:35:00|1098.4|1098|1099.6|1099.2|1100|1099.8|1098.2|1097.8|5973
1741945200000|2025-03-14 09:40:00|1099.4|1099.8|1097.4|1097|1101|1100.6|1096.4|1096|9948
1741945500000|2025-03-14 09:45:00|1097.2|1096.6|1098.2|1097.8|1098.2|1097.8|1095.2|1095|4672
1741945800000|2025-03-14 09:50:00|1098|1097.6|1097.2|1097|1098.8|1098.4|1097.2|1097|7834
1741946100000|2025-03-14 09:55:00|1096.8|1096.8|1099|1098.6|1099|1098.6|1096.8|1096.4|7637
1741946400000|2025-03-14 10:00:00|1099.4|1099|1103.2|1102.8|1103.4|1103|1099.4|1099|5183
1741946700000|2025-03-14 10:05:00|1103.4|1103|1104.8|1104.4|1105.8|1105.4|1102.6|1102.2|16866
1741947000000|2025-03-14 10:10:00|1105|1104.6|1103.4|1103|1106.8|1106.4|1102.4|1102.2|7754
1741947300000|2025-03-14 10:15:00|1103.2|1103.2|1102.8|1102.4|1103.8|1103.4|1101.8|1101.6|3106
1741947600000|2025-03-14 10:20:00|1102.6|1102.6|1101.8|1101.4|1102.8|1102.6|1101.2|1100.8|10256
1741947900000|2025-03-14 10:25:00|1101.6|1101.2|1101.2|1100.8|1102.4|1102|1100.6|1100.4|11330
1741948200000|2025-03-14 10:30:00|1101|1101|1099.2|1099|1101.2|1101|1099|1098.8|10967
1741948500000|2025-03-14 10:35:00|1099.4|1099.2|1104.4|1104|1104.8|1104.4|1098.8|1098.6|24919
1741948800000|2025-03-14 10:40:00|1104.2|1103.8|1108|1107.6|1108|1107.6|1102.6|1102.2|37180
1741949100000|2025-03-14 10:45:00|1108.4|1107.8|1107.4|1107|1109.6|1109.2|1106.2|1105.8|29002
1741949400000|2025-03-14 10:50:00|1107.6|1107.2|1111.8|1111.4|1113|1112.6|1107|1106.6|21877
1741949700000|2025-03-14 10:55:00|1111.6|1112|1112.4|1112|1112.8|1112.4|1111|1110.6|16391
1741950000000|2025-03-14 11:00:00|1112.2|1111.8|1115.2|1114.8|1115.8|1115.4|1112.2|1111.8|27367
1741950300000|2025-03-14 11:05:00|1115.4|1115|1115.2|1115|1119.8|1119.6|1114.2|1113.8|47754
1741950600000|2025-03-14 11:10:00|1114.8|1114.8|1115.8|1115.4|1117.6|1117.2|1114.8|1114.4|23692
1741950900000|2025-03-14 11:15:00|1116.2|1115.6|1111.8|1111.4|1117|1116.6|1111.6|1111.2|20587
1741951200000|2025-03-14 11:20:00|1112|1111.8|1114.8|1114.4|1116|1115.6|1112|1111.6|19264
1741951500000|2025-03-14 11:25:00|1115|1114.6|1113.4|1113|1115.6|1115.2|1112.2|1111.8|5616
1741951800000|2025-03-14 11:30:00|1113.6|1113.4|1115.4|1115|1115.8|1115.4|1111.8|1111.4|7127
1741952100000|2025-03-14 11:35:00|1115.6|1115.2|1117.4|1117|1118.6|1118.2|1115.6|1115.2|11435
1741952400000|2025-03-14 11:40:00|1117.2|1117.2|1113.2|1112.8|1117.2|1117.2|1112.6|1112.2|13357
1741952700000|2025-03-14 11:45:00|1113|1113|1115.6|1115.2|1115.6|1115.2|1113|1112.4|5703
1741953000000|2025-03-14 11:50:00|1115.8|1115.4|1115.4|1114.8|1117|1116.4|1113.8|1113.4|6044
1741953300000|2025-03-14 11:55:00|1115.2|1115|1116.6|1116.2|1118.4|1118|1115|1114.6|5499
1741953600000|2025-03-14 12:00:00|1117.2|1116.4|1117.6|1117.2|1118.2|1117.8|1116.8|1116.2|6186
1741953900000|2025-03-14 12:05:00|1117.4|1117|1118|1117.8|1119.4|1119|1117|1116.6|8662
1741954200000|2025-03-14 12:10:00|1118.2|1118|1115.8|1115.4|1118.4|1118|1115.2|1114.8|8352
1741954500000|2025-03-14 12:15:00|1116|1115.6|1115.2|1114.8|1116.2|1115.8|1114|1113.6|6266
1741954800000|2025-03-14 12:20:00|1115.4|1115|1114.6|1114.2|1116.6|1116.2|1114.4|1114.2|6197
1741955100000|2025-03-14 12:25:00|1114.8|1114.4|1114.2|1113.8|1115.4|1115|1114|1113.6|8439
1741955400000|2025-03-14 12:30:00|1114.4|1114|1115.4|1115|1115.8|1115.4|1114|1113.8|4873
1741955700000|2025-03-14 12:35:00|1115|1114.8|1113.6|1113.2|1115.4|1115|1113.4|1113|4424
1741956000000|2025-03-14 12:40:00|1113.4|1113|1112.2|1111.8|1113.4|1113|1111|1110.8|2128
1741956300000|2025-03-14 12:45:00|1112|1112|1112.8|1112.4|1114.2|1113.8|1112|1112|1681
1741956600000|2025-03-14 12:50:00|1112.6|1112.2|1111.6|1111.2|1112.6|1112.4|1111.4|1111.2|4058
1741956900000|2025-03-14 12:55:00|1111.4|1111|1110.8|1110.4|1112.4|1112|1110.2|1109.8|4641
1741957200000|2025-03-14 13:00:00|1110.6|1110.2|1111.2|1111|1111.8|1111.4|1110|1109.6|2164
1741957500000|2025-03-14 13:05:00|1111|1110.6|1111|1110.6|1111.6|1111.4|1110.2|1109.8|3396
1741957800000|2025-03-14 13:10:00|1111.2|1110.8|1110|1109.6|1111.8|1111.4|1109.6|1109.4|3200
1741958100000|2025-03-14 13:15:00|1109.8|1109.4|1111.2|1110.8|1111.6|1111.2|1108.8|1108.4|3498
1741958400000|2025-03-14 13:20:00|1111|1110.6|1112.2|1111.8|1114.4|1114|1111|1110.6|4075
1741958700000|2025-03-14 13:25:00|1112|1111.6|1111.8|1111.2|1112.6|1112.2|1111|1110.6|2191
1741959000000|2025-03-14 13:30:00|1111.2|1111.4|1114.6|1114|1115|1114.6|1109.4|1109|13822
1741959300000|2025-03-14 13:35:00|1114.4|1114.2|1114.6|1114|1116.6|1116|1113.6|1113|7857
1741959600000|2025-03-14 13:40:00|1115|1114.4|1113.4|1113|1115.4|1115|1112.8|1112.4|2128
1741959900000|2025-03-14 13:45:00|1113.8|1113.2|1114.6|1114.2|1114.8|1114.4|1112.4|1112|6180
1741960200000|2025-03-14 13:50:00|1114.8|1114.4|1114.6|1114.2|1114.8|1114.4|1111.2|1110.8|5699
1741960500000|2025-03-14 13:55:00|1114.8|1114.4|1112.2|1111.8|1114.8|1114.4|1111.8|1111.2|6207
1741960800000|2025-03-14 14:00:00|1111.8|1111.2|1112.4|1112|1112.4|1112|1109.2|1108.2|6623
1741961100000|2025-03-14 14:05:00|1112.2|1111.8|1110.8|1110.4|1114.8|1114.4|1110.8|1110.4|8338
1741961400000|2025-03-14 14:10:00|1110.6|1110.2|1110.4|1110|1112.4|1112|1109.2|1109|5909
1741961700000|2025-03-14 14:15:00|1110.6|1110.2|1110.8|1110.4|1111.4|1111|1110|1109.6|5476
1741962000000|2025-03-14 14:20:00|1110.6|1110.2|1112.6|1112.4|1112.8|1112.4|1109.8|1109.4|6508
1741962300000|2025-03-14 14:25:00|1112.8|1112.2|1112|1111.6|1113.4|1113.2|1111.8|1111.4|7798
1741962600000|2025-03-14 14:30:00|1111.8|1111.4|1114|1113.6|1114.8|1114.4|1111.4|1111.2|8819
1741962900000|2025-03-14 14:35:00|1114.2|1113.8|1115|1114.6|1115.2|1114.8|1112.2|1111.6|6376
1741963200000|2025-03-14 14:40:00|1115.2|1114.4|1118.6|1118.2|1118.8|1118.2|1114.4|1114|19398
1741963500000|2025-03-14 14:45:00|1118.8|1118.4|1120.4|1120|1121.4|1121|1117.4|1117|21945
1741963800000|2025-03-14 14:50:00|1120.2|1119.8|1120.6|1120.2|1123|1122.6|1120.2|1119.8|15310
1741964100000|2025-03-14 14:55:00|1120.4|1120.4|1120|1119.6|1122|1121.6|1119.4|1119|10055
1741964400000|2025-03-14 15:00:00|1120.2|1120|1121.2|1120.8|1122.8|1122.6|1120.2|1120|9259
1741964700000|2025-03-14 15:05:00|1121.4|1121|1120.2|1120|1122|1121.8|1120|1119.6|14185
1741965000000|2025-03-14 15:10:00|1120.4|1119.8|1121.4|1121|1122|1121.6|1120.2|1119.8|6928
1741965300000|2025-03-14 15:15:00|1121.6|1121.2|1121|1120.6|1122.4|1122|1120.8|1120.4|11448
1741965600000|2025-03-14 15:20:00|1121.4|1121|1122.6|1122.2|1123|1122.6|1120.8|1120.4|8760
1741965900000|2025-03-14 15:25:00|1122.8|1122.4|1122.2|1121.8|1122.8|1122.4|1121.2|1121|12979
1741966200000|2025-03-14 15:30:00|1122.4|1122|1124.4|1124|1125.6|1125.2|1122.4|1122|8161
1741966500000|2025-03-14 15:35:00|1124.6|1124.2|1126|1125.8|1126|1125.8|1124.4|1124|7248
1741966800000|2025-03-14 15:40:00|1126.2|1125.6|1128|1127.8|1128|1127.8|1125.6|1125.2|8099
1741967100000|2025-03-14 15:45:00|1127.8|1127.6|1127.6|1127.2|1127.8|1127.8|1125.8|1125.4|14911
1741967400000|2025-03-14 15:50:00|1127.8|1127.4|1128.2|1128|1128.2|1128|1125.8|1125.6|11042
1741967700000|2025-03-14 15:55:00|1128|1127.8|1131|1130.6|1131|1130.6|1128|1127.6|18429
1741968000000|2025-03-14 16:00:00|1131.2|1131|1128.6|1128.4|1131.6|1131.2|1128.6|1128.4|27502
1741968300000|2025-03-14 16:05:00|1128.4|1128.2|1129|1128.6|1130.2|1129.8|1127.8|1127.4|21178
1741968600000|2025-03-14 16:10:00|1129.6|1128.8|1130.4|1130|1131|1130.6|1129.2|1128.8|12387
1741968900000|2025-03-14 16:15:00|1130.2|1129.8|1128.8|1128.6|1130.2|1130|1128.4|1128|9890
1741969200000|2025-03-14 16:20:00|1129|1128.4|1128.2|1127.8|1129.2|1128.8|1127.2|1126.8|11683
1741969500000|2025-03-14 16:25:00|1128|1128|1127.6|1127.2|1128.4|1128|1126.4|1126.2|14306
1742198400000|2025-03-17 08:00:00|1136|1135.2|1132.8|1131.8|1143.2|1142.2|1132.2|1131.2|30957
1742198700000|2025-03-17 08:05:00|1132.6|1131.6|1134.6|1134|1134.6|1134|1130.4|1129.6|21440
1742199000000|2025-03-17 08:10:00|1135|1134.4|1135.8|1135.2|1136.2|1135.6|1131.2|1130.6|15691
1742199300000|2025-03-17 08:15:00|1136|1135.4|1139|1138.6|1144.8|1144.2|1135.2|1134.6|21110
1742199600000|2025-03-17 08:20:00|1138.8|1138|1147.6|1147|1147.6|1147|1138.6|1138|10472
1742199900000|2025-03-17 08:25:00|1147.4|1147.2|1147|1146.4|1149.2|1148.6|1146.2|1145.6|20519
1742200200000|2025-03-17 08:30:00|1147.4|1146.8|1147.4|1147|1149.4|1149|1145.4|1145|12145
1742200500000|2025-03-17 08:35:00|1147.6|1146.8|1154.8|1154.2|1157|1156.6|1146.8|1146.4|17716
1742200800000|2025-03-17 08:40:00|1154.6|1154|1155|1154.6|1156.4|1155.8|1152.8|1152.4|6211
1742201100000|2025-03-17 08:45:00|1154.8|1154.4|1154.8|1154.2|1156.6|1156|1154.4|1154|7837
1742201400000|2025-03-17 08:50:00|1154.6|1154|1152.8|1152.2|1156|1155.4|1151.4|1151|9642
1742201700000|2025-03-17 08:55:00|1152.6|1152|1149.4|1149|1152.6|1152|1148.6|1148|12412
1742202000000|2025-03-17 09:00:00|1149.6|1149.2|1149.4|1149|1149.8|1149.4|1147.2|1146.6|8932
1742202300000|2025-03-17 09:05:00|1150|1149.2|1148|1147.6|1150.2|1149.8|1147|1146.6|5149
1742202600000|2025-03-17 09:10:00|1147.8|1147.4|1144.8|1144.4|1148.2|1147.6|1144.2|1143.8|9866
1742202900000|2025-03-17 09:15:00|1145|1144.8|1140.2|1139.6|1145.2|1144.8|1140|1139.6|2780
1742203200000|2025-03-17 09:20:00|1140|1139.8|1136.6|1136.2|1140.4|1140|1136.6|1136.2|7026
1742203500000|2025-03-17 09:25:00|1136.2|1135.8|1138.6|1138.2|1139|1138.6|1136|1135.4|8265
1742203800000|2025-03-17 09:30:00|1139|1138|1139.2|1139|1139.4|1139|1137.4|1137|6558
1742204100000|2025-03-17 09:35:00|1139.6|1138.8|1142.2|1141.6|1142.2|1142|1138.8|1138.4|9685
1742204400000|2025-03-17 09:40:00|1142|1141.4|1141.8|1141.2|1143.6|1143|1141.2|1140.8|5291
1742204700000|2025-03-17 09:45:00|1142|1141.4|1142.4|1142|1144.2|1143.6|1141.8|1141.2|2480
1742205000000|2025-03-17 09:50:00|1143|1142.2|1141|1140.6|1143|1142.4|1140.4|1140.2|1441
1742205300000|2025-03-17 09:55:00|1140.8|1140.4|1141.4|1140.8|1142|1141.4|1140.2|1140|7570
1742205600000|2025-03-17 10:00:00|1141.2|1140|1141.6|1141.2|1142.2|1141.8|1140.2|1140|5708
1742205900000|2025-03-17 10:05:00|1141.8|1140.8|1143.2|1142.8|1143.8|1143.4|1141.2|1140.8|3229
1742206200000|2025-03-17 10:10:00|1143.4|1142.6|1144|1143.6|1145|1144.6|1143|1142.6|3029
1742206500000|2025-03-17 10:15:00|1143.8|1143.4|1143.6|1143|1144.2|1143.6|1143|1142.6|8483
1742206800000|2025-03-17 10:20:00|1143.4|1143.2|1142.2|1141.8|1144|1143.4|1142|1141.6|4830
1742207100000|2025-03-17 10:25:00|1142|1141.6|1143.2|1143|1143.6|1143|1141.4|1141.2|2981
1742207400000|2025-03-17 10:30:00|1143|1142.8|1143.4|1143|1143.6|1143.2|1142.2|1142|3314
1742207700000|2025-03-17 10:35:00|1143.6|1143.2|1144.4|1144|1144.8|1144.2|1143.2|1142.6|3870
1742208000000|2025-03-17 10:40:00|1144.6|1144.2|1142.2|1141.6|1144.6|1144.2|1141.2|1140.8|4868
1742208300000|2025-03-17 10:45:00|1142.4|1141.8|1142.8|1142.2|1143|1142.8|1141.4|1141|1222
1742208600000|2025-03-17 10:50:00|1143|1142.4|1142.4|1142|1143.6|1143.2|1142|1141.6|3734
1742208900000|2025-03-17 10:55:00|1142.6|1142.2|1143|1142.6|1143.4|1143|1142.2|1142|2397
1742209200000|2025-03-17 11:00:00|1142.6|1142.2|1143.8|1143.6|1144.4|1144|1142|1141.6|2216
1742209500000|2025-03-17 11:05:00|1144|1143.8|1143.4|1143|1144.4|1144|1143.2|1142.8|2357
1742209800000|2025-03-17 11:10:00|1143.2|1143.6|1142.6|1142.4|1144.2|1143.6|1142.4|1142|1746
1742210100000|2025-03-17 11:15:00|1142.4|1142.2|1143.4|1143.2|1144|1143.4|1142.4|1142.2|3171
1742210400000|2025-03-17 11:20:00|1143.8|1143.4|1143.2|1142.8|1143.8|1143.4|1141.8|1141.6|1726
1742210700000|2025-03-17 11:25:00|1142.8|1142.4|1141.6|1141.2|1143|1142.6|1141.4|1141.2|795
1742211000000|2025-03-17 11:30:00|1141.8|1141.4|1140.4|1140|1142|1141.6|1140.4|1140|2352
1742211300000|2025-03-17 11:35:00|1140.6|1140.2|1142.6|1142.2|1143.2|1143|1140.6|1140.2|7156
1742211600000|2025-03-17 11:40:00|1142.8|1142.4|1142.2|1142|1143.2|1142.8|1142.2|1141.8|1219
1742211900000|2025-03-17 11:45:00|1142.4|1142.2|1142.8|1142.4|1143.6|1143.2|1142.2|1141.8|1618
1742212200000|2025-03-17 11:50:00|1143|1142.6|1144.4|1144|1144.4|1144|1142|1141.6|2674
1742212500000|2025-03-17 11:55:00|1144.2|1143.8|1144.8|1144.4|1145.8|1145.4|1143.8|1143.4|2155
1742212800000|2025-03-17 12:00:00|1145|1144.6|1144|1143.6|1145.2|1144.8|1143.8|1143.4|3688
1742213100000|2025-03-17 12:05:00|1144.2|1143.2|1144.2|1143.8|1144.6|1144.2|1142.8|1142.6|1341
1742213400000|2025-03-17 12:10:00|1144.4|1144|1146|1145.4|1146.2|1145.6|1144.4|1144|3500
1742213700000|2025-03-17 12:15:00|1146.2|1145.6|1147.4|1147|1148|1147.6|1145.8|1145.4|2545
1742214000000|2025-03-17 12:20:00|1147.2|1147.2|1146.2|1145.6|1147.4|1147.2|1145.8|1145.2|3253
1742214300000|2025-03-17 12:25:00|1146|1145.8|1145.6|1145.2|1146.4|1145.8|1145.6|1145.2|1241
1742214600000|2025-03-17 12:30:00|1145.8|1144.8|1145.8|1145.2|1146.8|1146.2|1144.6|1143.6|5044
1742214900000|2025-03-17 12:35:00|1145.6|1145.4|1146|1145.6|1146.6|1146.2|1145|1144.4|1309
1742215200000|2025-03-17 12:40:00|1145.8|1145.4|1147.2|1146.8|1147.6|1147.2|1145.6|1145.2|1783
1742215500000|2025-03-17 12:45:00|1147|1146.6|1145.2|1144.6|1147.6|1147.2|1145|1144.6|2791
1742215800000|2025-03-17 12:50:00|1145|1144.8|1145.6|1145.2|1146.6|1146.2|1144.8|1144.2|1968
1742216100000|2025-03-17 12:55:00|1145.4|1145.4|1144.8|1144.4|1145.6|1145.4|1144.2|1143.6|800
1742216400000|2025-03-17 13:00:00|1145|1144.6|1142.8|1142.4|1145.2|1144.8|1142.6|1142|3058
1742216700000|2025-03-17 13:05:00|1142.6|1142.6|1143.8|1143.4|1144.2|1143.8|1142.4|1142|2341
1742217000000|2025-03-17 13:10:00|1144|1143.6|1145.2|1144.8|1145.4|1144.8|1142.8|1142.4|3669
1742217300000|2025-03-17 13:15:00|1145.4|1145|1144.2|1143.8|1145.4|1145|1143.8|1143.4|2162
1742217600000|2025-03-17 13:20:00|1144.4|1143.6|1144|1143.6|1144.8|1144.2|1144|1143.4|1487
1742217900000|2025-03-17 13:25:00|1144.4|1144|1142.8|1142.2|1144.4|1144|1141.8|1141.4|4794
1742218200000|2025-03-17 13:30:00|1143|1142.4|1152|1151.4|1152|1151.6|1143|1142.4|9726
1742218500000|2025-03-17 13:35:00|1152.2|1151.6|1153.4|1153|1154.8|1154.4|1150.6|1150.2|10236
1742218800000|2025-03-17 13:40:00|1153.6|1152.8|1151.6|1151|1153.8|1153.2|1149.6|1149|10765
1742219100000|2025-03-17 13:45:00|1151.8|1151.2|1152.2|1151.8|1154.6|1154|1151.4|1151.2|16364
1742219400000|2025-03-17 13:50:00|1151.2|1151.6|1149.8|1149.4|1151.4|1151.6|1148.6|1148.2|6416
1742219700000|2025-03-17 13:55:00|1150|1149.2|1146|1145.6|1150|1149.4|1145.6|1145.2|4465
1742220000000|2025-03-17 14:00:00|1145.6|1145|1142.8|1142.4|1147.4|1147|1142.8|1142.4|23633
1742220300000|2025-03-17 14:05:00|1143.2|1142.6|1141.2|1140.8|1143.8|1143.2|1139.6|1139|7554
1742220600000|2025-03-17 14:10:00|1141|1140.6|1139.6|1139|1141.4|1140.8|1138.6|1138.2|12814
1742220900000|2025-03-17 14:15:00|1139.8|1139.2|1140.2|1139.8|1140.6|1140|1138|1137.8|28414
1742221200000|2025-03-17 14:20:00|1140.4|1139.6|1141.8|1141.4|1143|1142.6|1140.4|1139.6|8664
1742221500000|2025-03-17 14:25:00|1142|1141.2|1141.8|1141.4|1143.2|1142.6|1140.6|1140.2|2910
1742221800000|2025-03-17 14:30:00|1142|1141.6|1143.8|1143.2|1145.2|1144.6|1141.6|1141|3679
1742222100000|2025-03-17 14:35:00|1143.6|1143.4|1145.6|1145.2|1146.2|1145.8|1142.4|1141.8|5447
1742222400000|2025-03-17 14:40:00|1145.4|1145|1145.4|1144.8|1146.2|1145.8|1144.4|1144|3571
1742222700000|2025-03-17 14:45:00|1145.6|1145|1147.4|1147|1148.8|1148.4|1144.4|1144|8596
1742223000000|2025-03-17 14:50:00|1147.8|1147.2|1146.2|1146|1147.8|1147.2|1145.8|1145.2|7104
1742223300000|2025-03-17 14:55:00|1146|1145.8|1144.8|1144.4|1146|1145.8|1144|1143.6|11999
1742223600000|2025-03-17 15:00:00|1145|1144.6|1143|1142.6|1146.2|1146|1142.2|1141.8|6525
1742223900000|2025-03-17 15:05:00|1143.2|1142.4|1144|1143.4|1144|1143.6|1142|1141.6|2753
1742224200000|2025-03-17 15:10:00|1143.8|1143.6|1144.8|1144.4|1145.8|1145.2|1143.2|1142.8|8046
1742224500000|2025-03-17 15:15:00|1145.2|1144.6|1146.4|1146|1147.4|1147|1144.6|1144.2|5924
1742224800000|2025-03-17 15:20:00|1146.2|1145.8|1146.2|1145.8|1146.6|1146.2|1145.2|1144.6|3179
1742225100000|2025-03-17 15:25:00|1146.4|1146|1143.6|1143.2|1146.4|1146|1143.6|1143.2|6190
1742225400000|2025-03-17 15:30:00|1144|1143.6|1143.6|1143.2|1144.4|1144|1142.8|1142.6|8960
1742225700000|2025-03-17 15:35:00|1143.4|1143|1144.6|1144.2|1146.2|1145.8|1143.2|1142.8|17443
1742226000000|2025-03-17 15:40:00|1144.8|1144.4|1146.8|1146.4|1147|1146.6|1144.4|1144|3814
1742226300000|2025-03-17 15:45:00|1146.6|1146.2|1146.8|1146.4|1148.2|1147.8|1146.4|1146|6828
1742226600000|2025-03-17 15:50:00|1146.6|1146.2|1144.8|1144.2|1146.8|1146.4|1144.2|1144|1045
1742226900000|2025-03-17 15:55:00|1144.6|1144.4|1145.4|1145|1146|1145.6|1144.4|1144.2|5849
1742227200000|2025-03-17 16:00:00|1145.2|1144.8|1143.8|1143.4|1145.4|1144.8|1143.6|1143.2|6772
1742227500000|2025-03-17 16:05:00|1144|1143.2|1145.4|1145.2|1145.6|1145.4|1143.6|1143.2|4262
1742227800000|2025-03-17 16:10:00|1145.6|1145.4|1144.8|1144.6|1145.6|1145.4|1144.6|1144.2|7562
1742228100000|2025-03-17 16:15:00|1145|1144.4|1144.2|1144|1145|1144.6|1143.4|1143|8963
1742228400000|2025-03-17 16:20:00|1144|1143.8|1145.6|1145.2|1146.6|1146.2|1143.4|1143|17959
1742228700000|2025-03-17 16:25:00|1145.8|1145.4|1143.4|1143|1146.6|1146.2|1143.2|1142.8|12206
1742284800000|2025-03-18 08:00:00|1156|1154.2|1150.4|1149.4|1158|1157|1150.4|1149.4|21353
1742285100000|2025-03-18 08:05:00|1150.2|1149.2|1155|1154.8|1155|1154.8|1149.4|1148.8|12118
1742285400000|2025-03-18 08:10:00|1155.6|1154.4|1153.4|1152.8|1160.4|1159.8|1152|1151.4|17055
1742285700000|2025-03-18 08:15:00|1153.2|1152.6|1158|1157.6|1158.4|1158|1152|1151.6|9638
1742286000000|2025-03-18 08:20:00|1158.2|1157.8|1163.8|1163.2|1163.8|1163.4|1156.8|1156.4|26125
1742286300000|2025-03-18 08:25:00|1163.6|1163.8|1165.8|1165.4|1166.2|1165.6|1161.2|1160.8|19441
1742286600000|2025-03-18 08:30:00|1166|1164.8|1169.4|1168.8|1170.4|1170|1165.2|1164.8|18353
1742286900000|2025-03-18 08:35:00|1169.6|1169|1172.4|1172|1173|1172.6|1168.4|1168|8223
1742287200000|2025-03-18 08:40:00|1171.6|1171.2|1167.8|1167.4|1172.8|1172.4|1167.8|1167.4|10539
1742287500000|2025-03-18 08:45:00|1168.2|1167.2|1165.4|1164.8|1169.8|1169.4|1165|1164.8|7753
1742287800000|2025-03-18 08:50:00|1165.6|1165|1168.4|1168|1168.6|1168|1165.4|1165|11029
1742288100000|2025-03-18 08:55:00|1168|1167.6|1167.2|1166.8|1168.4|1168|1165.6|1165.2|8344
1742288400000|2025-03-18 09:00:00|1167.4|1167.2|1165.2|1164.8|1169.2|1168.8|1164.8|1164.4|8632
1742288700000|2025-03-18 09:05:00|1165.4|1165|1165.6|1165|1166|1165.8|1164.2|1163.8|6589
1742289000000|2025-03-18 09:10:00|1165.4|1165.2|1163.8|1163.4|1166.6|1166.2|1163.6|1163|5238
1742289300000|2025-03-18 09:15:00|1164.2|1163.6|1165.4|1165|1166.6|1166.2|1163.6|1163.2|11270
1742289600000|2025-03-18 09:20:00|1165.6|1165.2|1164|1163.6|1166.6|1166.2|1163.8|1163.4|9069
1742289900000|2025-03-18 09:25:00|1164.2|1163.8|1164.8|1164.4|1166.2|1165.6|1163.4|1163|8463
1742290200000|2025-03-18 09:30:00|1165|1164.6|1165.6|1165.2|1166.4|1166|1164.4|1164|8948
1742290500000|2025-03-18 09:35:00|1165.8|1165.4|1167.8|1167.2|1168.4|1168|1165.2|1164.8|10596
1742290800000|2025-03-18 09:40:00|1167.6|1167|1167|1166.6|1168.2|1167.8|1166.2|1166|4296
1742291100000|2025-03-18 09:45:00|1167.2|1167|1165.4|1165|1167.8|1167.4|1165.2|1164.8|4196
1742291400000|2025-03-18 09:50:00|1165.2|1164.8|1164|1163.8|1165.2|1165|1163.2|1162.8|4255
1742291700000|2025-03-18 09:55:00|1164.2|1163.6|1164|1163.6|1164.6|1164.2|1163.2|1162.8|4331
1742292000000|2025-03-18 10:00:00|1163.8|1164|1161.2|1161|1164.8|1164.4|1161.2|1160.8|5501
1742292300000|2025-03-18 10:05:00|1161.4|1160.6|1160|1159.6|1161.4|1161|1159|1158.6|11255
1742292600000|2025-03-18 10:10:00|1160.2|1159.8|1157.8|1157.4|1161.4|1161|1157.2|1156.8|10329
1742292900000|2025-03-18 10:15:00|1158|1157.6|1155.6|1155|1158|1157.6|1154.2|1154|11004
1742293200000|2025-03-18 10:20:00|1155.8|1155.2|1160.2|1159.8|1160.2|1159.8|1154.4|1154|10543
1742293500000|2025-03-18 10:25:00|1160.4|1160|1161.2|1160.6|1161.6|1161.2|1158.6|1158.2|5939
1742293800000|2025-03-18 10:30:00|1161|1160.8|1160|1159.6|1161.8|1161.4|1160|1159.4|4253
1742294100000|2025-03-18 10:35:00|1160.4|1159.8|1160.6|1160|1161.4|1161.2|1159.6|1159.2|3564
1742294400000|2025-03-18 10:40:00|1160.4|1160.2|1161.4|1161|1161.4|1161|1159.8|1159.4|1682
1742294700000|2025-03-18 10:45:00|1161.6|1161.2|1162.4|1161.8|1162.6|1162.2|1161|1160.6|2108
1742295000000|2025-03-18 10:50:00|1162.2|1162|1162.2|1161.8|1162.4|1162|1161|1160.6|3049
1742295300000|2025-03-18 10:55:00|1162.8|1162.4|1162.6|1162.2|1163.2|1162.8|1161.8|1161.4|3214
1742295600000|2025-03-18 11:00:00|1162.8|1162.4|1162|1161.8|1163.4|1163|1162|1161.8|3380
1742295900000|2025-03-18 11:05:00|1162.4|1162|1163|1162.6|1164|1163.6|1162.4|1162|6231
1742296200000|2025-03-18 11:10:00|1162.8|1162.8|1162.6|1162.2|1164|1163.6|1162.2|1161.8|7229
1742296500000|2025-03-18 11:15:00|1162.8|1162.6|1161.8|1161.4|1163|1162.6|1161|1160.6|2711
1742296800000|2025-03-18 11:20:00|1162|1161.6|1163.2|1162.6|1164|1163.6|1161.8|1161.4|2006
1742297100000|2025-03-18 11:25:00|1163|1162.4|1162.4|1162|1163|1162.6|1162|1161.6|5885
1742297400000|2025-03-18 11:30:00|1162|1161.6|1164.4|1163.8|1165|1164.6|1162|1161.6|8435
1742297700000|2025-03-18 11:35:00|1164|1163.6|1162.8|1162.4|1164|1163.6|1162.6|1162.2|5474
1742298000000|2025-03-18 11:40:00|1162.6|1162.2|1162|1161.6|1163|1162.8|1160.4|1160|6521
1742298300000|2025-03-18 11:45:00|1162.2|1161.8|1164.6|1164.2|1166.2|1165.8|1161.6|1161.2|10405
1742298600000|2025-03-18 11:50:00|1164.4|1164|1167.6|1167|1168.6|1168|1164.4|1163.8|10386
1742298900000|2025-03-18 11:55:00|1167.4|1167.2|1170.8|1170.6|1173|1172.8|1167.4|1167.2|20815
1742299200000|2025-03-18 12:00:00|1170.2|1170.4|1167.8|1167.4|1170.4|1170.6|1166.8|1166.2|8688
1742299500000|2025-03-18 12:05:00|1167.4|1167.2|1166.4|1166|1168.2|1167.8|1166.4|1166|4586
1742299800000|2025-03-18 12:10:00|1166.2|1166.2|1166.8|1166.4|1167.8|1167.4|1166.2|1166.2|6874
1742300100000|2025-03-18 12:15:00|1166.6|1166.2|1164.6|1164.2|1167|1166.6|1164.6|1164.2|7618
1742300400000|2025-03-18 12:20:00|1164.8|1164.4|1165|1164.6|1165.2|1164.8|1163|1162.6|2201
1742300700000|2025-03-18 12:25:00|1165.2|1165|1165.6|1164.6|1166.4|1166.2|1165.2|1164.6|4055
1742301000000|2025-03-18 12:30:00|1165.8|1165|1164.6|1164.2|1166|1165.4|1164|1163.6|1995
1742301300000|2025-03-18 12:35:00|1164.4|1163.8|1162.4|1162|1164.6|1164.2|1162.4|1161.8|1744
1742301600000|2025-03-18 12:40:00|1162.2|1161.8|1162.6|1162.2|1162.8|1162.4|1161|1160.8|4842
1742301900000|2025-03-18 12:45:00|1162.8|1162.4|1163.8|1163.4|1164|1163.6|1162.4|1162|5738
1742302200000|2025-03-18 12:50:00|1164|1163.6|1162.2|1161.8|1164.2|1163.8|1162|1161.8|1518
1742302500000|2025-03-18 12:55:00|1162|1161.6|1161.6|1161.2|1162|1161.6|1160.8|1160.4|2471
1742302800000|2025-03-18 13:00:00|1161.4|1161|1160|1159.6|1161.4|1161|1159.8|1159.4|3293
1742303100000|2025-03-18 13:05:00|1160.4|1160|1160.6|1160.2|1161|1160.6|1159.2|1158.8|3311
1742303400000|2025-03-18 13:10:00|1160.8|1160.4|1159.4|1159.2|1161|1160.6|1158.6|1158|3305
1742303700000|2025-03-18 13:15:00|1159.6|1159|1160.4|1160|1160.6|1160.2|1158.8|1158.4|4396
1742304000000|2025-03-18 13:20:00|1160.2|1160.2|1160.6|1160.2|1161.8|1161.4|1160.2|1160|2757
1742304300000|2025-03-18 13:25:00|1160.4|1160.4|1161.2|1160.6|1161.6|1161.2|1159.6|1159.2|4663
1742304600000|2025-03-18 13:30:00|1161.4|1161|1157.8|1157.2|1162|1161.4|1156.8|1156.2|9048
1742304900000|2025-03-18 13:35:00|1157.6|1157|1158.8|1158.4|1160|1159.4|1157.2|1156.6|5168
1742305200000|2025-03-18 13:40:00|1158.6|1158.2|1159.2|1158.8|1160|1159.4|1157.6|1157.2|10301
1742305500000|2025-03-18 13:45:00|1159|1158.6|1159.4|1159|1160.6|1160.2|1158.2|1157.8|6423
1742305800000|2025-03-18 13:50:00|1159.6|1159.2|1157.2|1156.8|1160.2|1159.8|1156.2|1156|5231
1742306100000|2025-03-18 13:55:00|1157.4|1157|1156.6|1156|1157.8|1157.4|1155.2|1155|10230
1742306400000|2025-03-18 14:00:00|1156.4|1155.8|1155.4|1155|1157.8|1157.4|1154.2|1154|7887
1742306700000|2025-03-18 14:05:00|1155.6|1155.4|1157.2|1156.6|1157.8|1157.2|1155.6|1155.2|3654
1742307000000|2025-03-18 14:10:00|1157|1156.4|1157.8|1157.4|1158.6|1158.2|1155.2|1154.8|4080
1742307300000|2025-03-18 14:15:00|1158|1157.6|1157.8|1157.4|1160|1159.6|1157.2|1156.8|9189
1742307600000|2025-03-18 14:20:00|1158|1157.6|1159.8|1159.4|1160.6|1160.2|1157.8|1157.4|9680
1742307900000|2025-03-18 14:25:00|1160|1159.6|1158|1157.4|1160.4|1160|1157.4|1157|4393
1742308200000|2025-03-18 14:30:00|1157.8|1157.6|1159.4|1159|1160.4|1160|1157|1156.6|11946
1742308500000|2025-03-18 14:35:00|1159.6|1159.2|1159.4|1159.2|1160.2|1159.8|1158.8|1158.6|4391
1742308800000|2025-03-18 14:40:00|1159.6|1159.4|1159.6|1159.2|1161|1160.6|1158.8|1158.4|9379
1742309100000|2025-03-18 14:45:00|1159.4|1159|1158|1157.6|1159.8|1159.4|1157|1156.6|5390
1742309400000|2025-03-18 14:50:00|1158.2|1157.8|1158.4|1158|1159.4|1159|1157.6|1157.4|7883
1742309700000|2025-03-18 14:55:00|1158.6|1158.2|1159.2|1158.8|1161.4|1161|1158.6|1158.2|14906
1742310000000|2025-03-18 15:00:00|1158.6|1158.4|1158.4|1158|1159.8|1159.2|1155.2|1154.8|19980
1742310300000|2025-03-18 15:05:00|1158.2|1157.8|1157|1156.6|1158.6|1158.2|1157|1156.6|4811
1742310600000|2025-03-18 15:10:00|1157.2|1156.8|1158.2|1157.8|1159|1158.6|1156.4|1156|10664
1742310900000|2025-03-18 15:15:00|1157.8|1157.4|1161.4|1161.2|1162|1161.6|1157.6|1157.2|15193
1742311200000|2025-03-18 15:20:00|1161.8|1161.4|1160|1159.6|1161.8|1161.4|1159.2|1158.8|6474
1742311500000|2025-03-18 15:25:00|1160.4|1160|1160|1159.6|1161.6|1161.2|1159.6|1159.2|11216
1742311800000|2025-03-18 15:30:00|1159.6|1159.2|1158.6|1158.2|1160.4|1160|1158.6|1158.2|7380
1742312100000|2025-03-18 15:35:00|1158.4|1158|1161|1160.6|1162|1161.6|1157.8|1157.4|16810
1742312400000|2025-03-18 15:40:00|1160.8|1160.4|1162.6|1162.2|1163|1162.6|1159.2|1158.8|6910
1742312700000|2025-03-18 15:45:00|1162.4|1162.4|1161.6|1161.2|1163.2|1162.8|1161.4|1161|6410
1742313000000|2025-03-18 15:50:00|1161.4|1160.8|1161.2|1160.8|1161.6|1161.2|1160.4|1160.2|6996
1742313300000|2025-03-18 15:55:00|1161|1160.6|1162|1161.6|1162.4|1162.2|1160.8|1160.4|10609
1742313600000|2025-03-18 16:00:00|1162.2|1161.8|1161.6|1161.2|1162.6|1162.2|1160.8|1160.4|15653
1742313900000|2025-03-18 16:05:00|1161.8|1161.4|1160.8|1160.6|1162.4|1162|1160.4|1160|13329
1742314200000|2025-03-18 16:10:00|1161.2|1160.4|1161.6|1161.4|1163|1162.8|1160.8|1160.4|15254
1742314500000|2025-03-18 16:15:00|1161.8|1161.6|1160.6|1160.2|1162|1161.6|1159.6|1159.2|11114
1742314800000|2025-03-18 16:20:00|1160.4|1160.4|1158.8|1158.4|1161.4|1161|1158.6|1158.4|14708
1742315100000|2025-03-18 16:25:00|1158.6|1158.6|1160.4|1160.2|1160.6|1160.4|1158.6|1158.4|10209
1742371200000|2025-03-19 08:00:00|1146.6|1145.4|1147.2|1146.6|1151.4|1150.4|1143|1142.2|12883
1742371500000|2025-03-19 08:05:00|1146.8|1146.2|1148|1147.4|1150.6|1149.8|1145|1144|9799
1742371800000|2025-03-19 08:10:00|1148.2|1147.2|1147.6|1147|1148.2|1147.4|1143|1142.4|4136
1742372100000|2025-03-19 08:15:00|1147.8|1147.2|1146.6|1146|1148.6|1148|1145.2|1144.8|5786
1742372400000|2025-03-19 08:20:00|1146.4|1145.8|1144.6|1144|1146.6|1146|1144.2|1143.6|9194
1742372700000|2025-03-19 08:25:00|1144.8|1144.2|1145.6|1145|1146|1145.4|1143.4|1143|865
1742373000000|2025-03-19 08:30:00|1146.2|1145.6|1151|1150.6|1151.2|1150.6|1146|1145.6|8960
1742373300000|2025-03-19 08:35:00|1151.4|1150.8|1151|1150.4|1153.4|1152.8|1150.2|1149.8|6501
1742373600000|2025-03-19 08:40:00|1151.2|1150.6|1148.8|1148.2|1151.6|1151.2|1148.2|1148|1738
1742373900000|2025-03-19 08:45:00|1149|1148|1151.6|1151.2|1152.2|1151.6|1148.2|1147.8|5604
1742374200000|2025-03-19 08:50:00|1151.8|1150.8|1153.8|1153.2|1153.8|1153.2|1150.4|1150|7648
1742374500000|2025-03-19 08:55:00|1153.6|1153.4|1151.2|1150.6|1154.4|1153.8|1150.6|1150.2|5443
1742374800000|2025-03-19 09:00:00|1151|1150.4|1151.6|1151.2|1152.2|1151.6|1149.6|1149|4410
1742375100000|2025-03-19 09:05:00|1151.4|1151|1154|1153.4|1154.2|1153.8|1150.6|1150.2|7505
1742375400000|2025-03-19 09:10:00|1153.8|1153.6|1149.4|1148.8|1154.4|1154|1149.2|1148.8|5931
1742375700000|2025-03-19 09:15:00|1149.6|1149|1148.6|1148|1149.6|1149|1147.6|1147.2|11083
1742376000000|2025-03-19 09:20:00|1148.4|1147.8|1148.8|1148.6|1149.2|1148.8|1146.8|1146.4|10860
1742376300000|2025-03-19 09:25:00|1149|1148.4|1149.6|1149.2|1150.2|1149.8|1149|1148.2|3154
1742376600000|2025-03-19 09:30:00|1149.2|1148.8|1151|1150.6|1153|1152.4|1149|1148.4|3216
1742376900000|2025-03-19 09:35:00|1151.2|1150.8|1152.4|1152|1152.6|1152.2|1150.6|1150.2|376
1742377200000|2025-03-19 09:40:00|1152.2|1151.8|1153.4|1153|1154.8|1154.4|1152.2|1151.8|4944
1742377500000|2025-03-19 09:45:00|1153.6|1152.8|1154.6|1154.2|1154.8|1154.2|1153.4|1152.8|1932
1742377800000|2025-03-19 09:50:00|1154.8|1154|1154.2|1153.8|1155|1154.4|1153.6|1153.2|2015
1742378100000|2025-03-19 09:55:00|1154|1153.6|1153.6|1153.2|1154.8|1154.2|1153.6|1153.2|1970
1742378400000|2025-03-19 10:00:00|1153.8|1153.6|1156.8|1156.4|1157|1156.6|1153.4|1153.4|2960
1742378700000|2025-03-19 10:05:00|1156.6|1156.2|1155.8|1155.2|1156.8|1156.6|1155|1154.4|2958
1742379000000|2025-03-19 10:10:00|1155.6|1155|1157.2|1156.6|1157.4|1157|1154.4|1153.8|5398
1742379300000|2025-03-19 10:15:00|1157.6|1157.2|1157.6|1157|1157.8|1157.2|1156.2|1155.8|3094
1742379600000|2025-03-19 10:20:00|1157.4|1157.2|1160.8|1160.4|1161.8|1161.4|1157.4|1157|8353
1742379900000|2025-03-19 10:25:00|1161|1160.2|1160.2|1159.8|1161.8|1161.4|1160|1159.6|2014
1742380200000|2025-03-19 10:30:00|1160.4|1159.6|1158.2|1157.8|1161|1160.6|1158.2|1157.8|3115
1742380500000|2025-03-19 10:35:00|1158.6|1157.6|1158.6|1158.2|1160.4|1160|1158.4|1157.6|2722
1742380800000|2025-03-19 10:40:00|1158.4|1158|1158.2|1157.8|1159|1158.8|1158|1157.4|3514
1742381100000|2025-03-19 10:45:00|1158.4|1158|1158.2|1157.8|1159|1158.6|1158|1157.6|562
1742381400000|2025-03-19 10:50:00|1158.6|1158|1157|1156.4|1159|1158.6|1156.6|1156.2|3646
1742381700000|2025-03-19 10:55:00|1157.2|1156.6|1157.4|1157|1157.6|1157.2|1156.2|1155.8|3268
1742382000000|2025-03-19 11:00:00|1157.6|1156.8|1157.4|1157|1157.8|1157.2|1156|1155.8|846
1742382300000|2025-03-19 11:05:00|1157.6|1156.8|1157.4|1157|1158|1157.8|1157.2|1156.8|3681
1742382600000|2025-03-19 11:10:00|1157.2|1157.2|1159|1158.6|1159.6|1159.2|1157.2|1156.8|5969
1742382900000|2025-03-19 11:15:00|1158.8|1158.4|1155|1154.8|1159|1158.6|1155|1154.8|1885
1742383200000|2025-03-19 11:20:00|1155.2|1154.4|1155.8|1155.4|1155.8|1155.4|1154.2|1153.8|3323
1742383500000|2025-03-19 11:25:00|1156|1155.2|1154.6|1154.2|1156.4|1156|1154.2|1154|2563
1742383800000|2025-03-19 11:30:00|1154.4|1154|1156.4|1156|1156.4|1156|1154.4|1154|3238
1742384100000|2025-03-19 11:35:00|1156|1155.4|1156.8|1156.4|1157|1156.6|1155.8|1155.4|1120
1742384400000|2025-03-19 11:40:00|1156.6|1156.2|1155.4|1155|1156.6|1156.2|1155.2|1154.6|1345
1742384700000|2025-03-19 11:45:00|1155.2|1155.2|1154|1153.8|1155.8|1155.4|1154|1153.6|3401
1742385000000|2025-03-19 11:50:00|1153.8|1153.6|1153.4|1153|1154.4|1154|1153|1152.6|3131
1742385300000|2025-03-19 11:55:00|1153.2|1153.2|1151.2|1150.8|1153.8|1153.4|1147|1146.4|25846
1742385600000|2025-03-19 12:00:00|1151.4|1151|1149.2|1148.8|1152.4|1151.8|1148.6|1148|4676
1742385900000|2025-03-19 12:05:00|1149|1149.2|1148.6|1148.2|1150.4|1150|1148|1147.6|5542
1742386200000|2025-03-19 12:10:00|1148.8|1148.4|1149|1148.6|1149.2|1148.8|1147.8|1147.2|1134
1742386500000|2025-03-19 12:15:00|1148.8|1148.8|1147.2|1146.8|1150.2|1149.6|1147.2|1146.8|1491
1742386800000|2025-03-19 12:20:00|1147.4|1147|1148.2|1147.6|1148.2|1147.6|1146.6|1146.2|5259
1742387100000|2025-03-19 12:25:00|1148|1147.4|1148|1147.6|1149.2|1148.8|1147.4|1146.8|3891
1742387400000|2025-03-19 12:30:00|1148.2|1147.8|1149.6|1149.2|1149.8|1149.4|1147.8|1147.2|1527
1742387700000|2025-03-19 12:35:00|1149.8|1149|1147.2|1146.6|1150|1149.4|1147|1146.4|2562
1742388000000|2025-03-19 12:40:00|1147|1146.8|1148.6|1148.2|1148.8|1148.4|1147|1146.6|2249
1742388300000|2025-03-19 12:45:00|1148.8|1148.4|1149.2|1148.8|1149.6|1149.2|1148.6|1148.4|1796
1742388600000|2025-03-19 12:50:00|1149|1148.6|1148|1147.6|1149.4|1148.8|1148|1147.4|1232
1742388900000|2025-03-19 12:55:00|1148.2|1147.8|1147|1146.6|1148.2|1147.8|1146.4|1146|2127
1742389200000|2025-03-19 13:00:00|1147.2|1146.4|1145|1144.8|1147.6|1147|1145|1144.8|3688
1742389500000|2025-03-19 13:05:00|1145.2|1145|1146|1145.6|1147|1146.6|1145.2|1144.8|2070
1742389800000|2025-03-19 13:10:00|1145.8|1145.4|1144|1143.6|1146.4|1145.8|1144|1143.6|1911
1742390100000|2025-03-19 13:15:00|1144.2|1143.8|1145.4|1144.8|1145.6|1145|1143.8|1143.4|5688
1742390400000|2025-03-19 13:20:00|1145.2|1144.6|1146.2|1145.6|1147|1146.6|1145|1144.6|2263
1742390700000|2025-03-19 13:25:00|1145.8|1145.2|1150|1149.4|1150|1149.4|1145.4|1145|1121
1742391000000|2025-03-19 13:30:00|1149.8|1149.6|1149.8|1149.2|1152.2|1151.6|1148|1147.6|8626
1742391300000|2025-03-19 13:35:00|1150|1149.4|1152.8|1152.2|1153|1152.4|1149.8|1149.2|1960
1742391600000|2025-03-19 13:40:00|1153|1152.4|1151|1150.4|1153.4|1152.8|1150.4|1149.8|10166
1742391900000|2025-03-19 13:45:00|1150.8|1150.2|1152.2|1151.6|1152.6|1152|1150|1149.4|5121
1742392200000|2025-03-19 13:50:00|1152.4|1151.8|1153.4|1152.8|1154|1153.6|1151|1150.4|2822
1742392500000|2025-03-19 13:55:00|1153.6|1153|1152.8|1152.6|1154.2|1153.8|1152.4|1152|3873
1742392800000|2025-03-19 14:00:00|1153|1153|1152.4|1151.8|1155.4|1155|1151.6|1151.2|5322
1742393100000|2025-03-19 14:05:00|1152.2|1151.4|1155.4|1154.8|1155.6|1155|1151.4|1151|2516
1742393400000|2025-03-19 14:10:00|1155.2|1154.6|1154.2|1153.8|1155.2|1154.6|1153.8|1153.4|8057
1742393700000|2025-03-19 14:15:00|1154.4|1154|1154.8|1154.2|1154.8|1154.4|1152.8|1152.4|6303
1742394000000|2025-03-19 14:20:00|1154.6|1154.4|1155.2|1154.8|1156.4|1155.8|1153.6|1153.2|7940
1742394300000|2025-03-19 14:25:00|1155.4|1155|1154.6|1154|1156|1155.4|1154.4|1153.8|1542
1742394600000|2025-03-19 14:30:00|1155|1154.2|1159.2|1158.6|1160.6|1160.2|1155|1154.2|4149
1742394900000|2025-03-19 14:35:00|1159.6|1158.8|1161|1160.6|1161.4|1161|1159.2|1158.8|5023
1742395200000|2025-03-19 14:40:00|1161.2|1160.4|1161.4|1160.8|1162.6|1162.2|1160.6|1160.2|7749
1742395500000|2025-03-19 14:45:00|1161.6|1161.2|1162.2|1161.8|1163|1162.6|1161.2|1160.8|2927
1742395800000|2025-03-19 14:50:00|1162.4|1162|1162.4|1162|1163.4|1163|1161|1160.6|2625
1742396100000|2025-03-19 14:55:00|1162.6|1162.2|1160.2|1159.8|1162.6|1162.2|1160|1159.4|4545
1742396400000|2025-03-19 15:00:00|1160.8|1160.2|1160.4|1160|1161.8|1161.4|1160.4|1160|2913
1742396700000|2025-03-19 15:05:00|1160.2|1159.8|1165.8|1165.2|1165.8|1165.4|1160.2|1159.8|8030
1742397000000|2025-03-19 15:10:00|1165.6|1165.4|1166.8|1166.4|1168.2|1167.6|1165.6|1165.4|7855
1742397300000|2025-03-19 15:15:00|1166.6|1166.2|1163.6|1163|1167.4|1166.8|1163.4|1162.8|7859
1742397600000|2025-03-19 15:20:00|1164|1163.4|1162.4|1161.8|1164|1163.6|1162.2|1161.6|11502
1742397900000|2025-03-19 15:25:00|1162.2|1162|1162.4|1161.8|1163|1162.6|1162|1161.6|2636
1742398200000|2025-03-19 15:30:00|1162.8|1162|1163.2|1162.8|1164|1163.6|1162.4|1161.8|1116
1742398500000|2025-03-19 15:35:00|1163.6|1163|1163.4|1163|1164.6|1164|1162.6|1162.2|7034
1742398800000|2025-03-19 15:40:00|1163.6|1162.8|1164.4|1164|1164.8|1164.4|1163|1162.6|5032
1742399100000|2025-03-19 15:45:00|1164.6|1163.8|1165.6|1165.2|1165.6|1165.2|1164.2|1163.8|1818
1742399400000|2025-03-19 15:50:00|1165.8|1165.4|1166.2|1165.8|1166.8|1166.4|1165.8|1165.4|10574
1742399700000|2025-03-19 15:55:00|1166|1165.6|1165.4|1165|1166.4|1166|1165|1164.8|13841
1742400000000|2025-03-19 16:00:00|1165.6|1165.2|1166.4|1165.8|1168|1167.8|1165.4|1165.2|8123
1742400300000|2025-03-19 16:05:00|1166.2|1166|1167.6|1167.2|1168.4|1168|1166.2|1165.8|10929
1742400600000|2025-03-19 16:10:00|1167.8|1167.4|1164.6|1164.2|1168|1167.6|1163.6|1163.4|9961
1742400900000|2025-03-19 16:15:00|1164.8|1164.4|1164.2|1163.8|1165.2|1165|1163.6|1163.4|6477
1742401200000|2025-03-19 16:20:00|1164|1163.6|1164|1163.6|1164.8|1164.4|1163.8|1163.4|13316
1742401500000|2025-03-19 16:25:00|1164.2|1163.8|1162.6|1162.2|1164.2|1164|1162.6|1162.2|13884
1742457600000|2025-03-20 08:00:00|1159.8|1156.8|1153|1152|1163|1162|1152.6|1152|23473
1742457900000|2025-03-20 08:05:00|1152.6|1152.2|1160.4|1160|1160.4|1160|1150.6|1150|14773
1742458200000|2025-03-20 08:10:00|1160|1159.6|1157.4|1156.8|1160.2|1159.8|1157|1156.4|11274
1742458500000|2025-03-20 08:15:00|1156.8|1157|1154.2|1153.8|1156.8|1157|1151.6|1151|3988
1742458800000|2025-03-20 08:20:00|1154|1153.6|1150.6|1150.2|1154.8|1154.2|1149.6|1149|11397
1742459100000|2025-03-20 08:25:00|1150.4|1150|1148.8|1148.2|1151.4|1151|1148.6|1148|3955
1742459400000|2025-03-20 08:30:00|1149.6|1148.8|1149.6|1149.2|1153.2|1152.6|1148.4|1148|15421
1742459700000|2025-03-20 08:35:00|1149|1149|1148.4|1148|1149.6|1149|1145|1144.4|11124
1742460000000|2025-03-20 08:40:00|1148.6|1147.6|1146.2|1145.8|1148.8|1148.4|1146.2|1145.8|13150
1742460300000|2025-03-20 08:45:00|1146|1145.6|1143.6|1143.2|1147.6|1147|1143.4|1143|8218
1742460600000|2025-03-20 08:50:00|1143.4|1142.8|1141.4|1141|1143.6|1142.8|1138.6|1138.2|6924
1742460900000|2025-03-20 08:55:00|1141.2|1140.8|1139.4|1138.8|1142|1141.6|1139|1138.8|5440
1742461200000|2025-03-20 09:00:00|1139.2|1138.6|1136|1135.4|1139.6|1139|1135.2|1134.8|15739
1742461500000|2025-03-20 09:05:00|1136.4|1135.6|1135.8|1135.6|1138.4|1138|1135|1134.4|10355
1742461800000|2025-03-20 09:10:00|1136|1135.4|1130|1129.6|1136.4|1136.2|1129.2|1128.8|19511
1742462100000|2025-03-20 09:15:00|1130.2|1129.8|1130|1129.6|1131.6|1131.2|1129.4|1129|10707
1742462400000|2025-03-20 09:20:00|1129.8|1129.4|1124.4|1124|1130.6|1130.2|1124.4|1124|18223
1742462700000|2025-03-20 09:25:00|1124.6|1124.2|1125.8|1125.6|1126.6|1126.2|1123.2|1122.6|23772
1742463000000|2025-03-20 09:30:00|1126|1125.4|1126.8|1126.4|1127.2|1126.8|1124.4|1124|9689
1742463300000|2025-03-20 09:35:00|1127|1126.2|1125.2|1124.8|1127.4|1126.8|1124|1123.4|8605
1742463600000|2025-03-20 09:40:00|1125|1124.6|1124.6|1124.2|1126.4|1126|1123.8|1123.6|6706
1742463900000|2025-03-20 09:45:00|1125.4|1125|1125|1124.6|1126.6|1126.2|1124.2|1123.8|7545
1742464200000|2025-03-20 09:50:00|1125.2|1124.8|1126.4|1125.8|1126.8|1126.4|1125|1124.4|12192
1742464500000|2025-03-20 09:55:00|1126.6|1126|1127.6|1127.2|1128.2|1127.8|1123|1122.6|10844
1742464800000|2025-03-20 10:00:00|1127.8|1127.6|1128.4|1128|1129.4|1128.8|1127.4|1127|7814
1742465100000|2025-03-20 10:05:00|1128.2|1127.8|1130.2|1129.8|1131.2|1131|1128|1127.6|8876
1742465400000|2025-03-20 10:10:00|1130|1129.6|1128.8|1128.4|1131.4|1131|1127.6|1127.2|13846
1742465700000|2025-03-20 10:15:00|1128.6|1128.2|1125.2|1124.8|1129|1128.6|1124.6|1124.2|19122
1742466000000|2025-03-20 10:20:00|1125|1124.4|1123.8|1123.4|1125|1124.4|1122.8|1122.4|10224
1742466300000|2025-03-20 10:25:00|1123.6|1123.2|1121.4|1121|1124.2|1123.8|1120.6|1120.2|12923
1742466600000|2025-03-20 10:30:00|1121.2|1120.8|1123.2|1122.8|1123.2|1122.8|1120.8|1120.4|6314
1742466900000|2025-03-20 10:35:00|1123.4|1123|1122.4|1122|1123.6|1123.2|1122|1121.8|9275
1742467200000|2025-03-20 10:40:00|1122.8|1122.4|1123|1122.6|1123.8|1123.4|1122.2|1122|4241
1742467500000|2025-03-20 10:45:00|1123.2|1122.8|1125.6|1125.2|1127.2|1126.8|1122.6|1122.2|14677
1742467800000|2025-03-20 10:50:00|1125.4|1125|1125.2|1124.8|1126.2|1125.8|1123.4|1123|13757
1742468100000|2025-03-20 10:55:00|1125.6|1125.2|1127.8|1127.4|1128|1127.6|1125.6|1125.2|6337
1742468400000|2025-03-20 11:00:00|1128.6|1128|1125.2|1124.8|1130.8|1130.4|1124.4|1124|11687
1742468700000|2025-03-20 11:05:00|1125|1125|1124.2|1123.6|1126.8|1126.4|1123.8|1123.4|5028
1742469000000|2025-03-20 11:10:00|1124|1123.4|1123|1122.6|1124.6|1124.4|1123|1122.6|5363
1742469300000|2025-03-20 11:15:00|1123.2|1122.8|1126.8|1126.2|1126.8|1126.4|1122.6|1122.4|8167
1742469600000|2025-03-20 11:20:00|1126.6|1126|1125.6|1125.2|1127.4|1126.8|1124.8|1124.2|2152
1742469900000|2025-03-20 11:25:00|1125.8|1125.4|1124.8|1124.2|1126.4|1125.8|1124.6|1124.2|2098
1742470200000|2025-03-20 11:30:00|1124.4|1123.8|1127|1126.6|1127|1126.6|1123|1122.6|1821
1742470500000|2025-03-20 11:35:00|1126.6|1126.4|1124.8|1124.4|1128|1127.6|1124.4|1124|4343
1742470800000|2025-03-20 11:40:00|1125|1124.6|1127|1126.4|1127|1126.6|1125|1124.4|3133
1742471100000|2025-03-20 11:45:00|1127.2|1126.6|1126.6|1126.2|1127.2|1126.8|1124.6|1124.2|3079
1742471400000|2025-03-20 11:50:00|1126.8|1126.4|1127.6|1127.2|1128|1127.4|1125.6|1125.2|6511
1742471700000|2025-03-20 11:55:00|1127.8|1127.4|1126.6|1125.8|1127.8|1127.4|1126|1125.4|2347
1742472000000|2025-03-20 12:00:00|1126.4|1125.6|1126.4|1125.8|1126.8|1126.2|1125|1124.4|6935
1742472300000|2025-03-20 12:05:00|1126.2|1126|1125.8|1125.2|1127|1126.6|1125.2|1124.8|2584
1742472600000|2025-03-20 12:10:00|1125.6|1125.4|1125.4|1125|1125.8|1125.4|1124.4|1124|3460
1742472900000|2025-03-20 12:15:00|1125.6|1125.2|1126.4|1126|1126.4|1126|1125|1124.6|2336
1742473200000|2025-03-20 12:20:00|1126.2|1125.8|1123|1122.6|1126.4|1126|1122|1121.6|4562
1742473500000|2025-03-20 12:25:00|1122.8|1122.4|1123.2|1122.6|1123.8|1123.4|1122.6|1122.2|5265
1742473800000|2025-03-20 12:30:00|1123.4|1122.8|1124.4|1124|1126.2|1125.8|1123.4|1122.8|5764
1742474100000|2025-03-20 12:35:00|1124.2|1123.8|1124.8|1124.4|1124.8|1124.4|1123.6|1123.2|3416
1742474400000|2025-03-20 12:40:00|1124.6|1123.8|1124|1123.6|1124.8|1124|1122.8|1122.4|2574
1742474700000|2025-03-20 12:45:00|1123.8|1123.4|1124.2|1123.8|1124.6|1124.2|1123.6|1123.2|3143
1742475000000|2025-03-20 12:50:00|1124|1123.6|1125.2|1125|1125.8|1125.4|1123.6|1123.2|5335
1742475300000|2025-03-20 12:55:00|1125.4|1125.2|1123.8|1123.4|1125.8|1125.4|1123.6|1123.2|5344
1742475600000|2025-03-20 13:00:00|1123.6|1123.2|1122.8|1122.4|1125|1124.6|1122.6|1122.2|5024
1742475900000|2025-03-20 13:05:00|1122.6|1122.2|1119.8|1119.2|1122.8|1122.4|1118.2|1117.6|12328
1742476200000|2025-03-20 13:10:00|1119.6|1119|1120.4|1120|1121.6|1121.2|1119|1118.6|5024
1742476500000|2025-03-20 13:15:00|1120.6|1120.2|1119.6|1119.2|1120.6|1120.2|1119.2|1118.8|4313
1742476800000|2025-03-20 13:20:00|1119.4|1119.6|1119.6|1119.2|1120.2|1119.8|1118.8|1118.4|1866
1742477100000|2025-03-20 13:25:00|1119.8|1119.4|1119.6|1119.2|1121.2|1120.8|1119.6|1119.2|4527
1742477400000|2025-03-20 13:30:00|1119.8|1119.4|1117.2|1116.8|1121.6|1121.2|1117|1116.8|13657
1742477700000|2025-03-20 13:35:00|1117|1116.6|1120.4|1119.8|1120.6|1120.2|1116.6|1116|8577
1742478000000|2025-03-20 13:40:00|1120.2|1120|1120.2|1119.6|1123|1122.8|1119.8|1119.4|12959
1742478300000|2025-03-20 13:45:00|1120|1119.4|1120.8|1120.4|1122.2|1121.8|1119.6|1119.2|6708
1742478600000|2025-03-20 13:50:00|1120.6|1120.2|1121.8|1121.4|1124.4|1124|1120.6|1120.2|6906
1742478900000|2025-03-20 13:55:00|1121.6|1121.2|1123.6|1123|1123.8|1123.4|1120.8|1120.4|6453
1742479200000|2025-03-20 14:00:00|1122.6|1122|1124.4|1124|1126.2|1125.8|1122.4|1122|24869
1742479500000|2025-03-20 14:05:00|1124.2|1124.2|1125.4|1125.2|1126|1125.6|1123|1122.6|3155
1742479800000|2025-03-20 14:10:00|1125.2|1124.8|1124.4|1124|1125.6|1125.2|1123.2|1122.8|10042
1742480100000|2025-03-20 14:15:00|1124.6|1124.2|1124.8|1124.4|1126.2|1125.8|1123.6|1123.4|4625
1742480400000|2025-03-20 14:20:00|1124.6|1124.2|1124.8|1124.4|1125|1124.6|1122.6|1122.2|5079
1742480700000|2025-03-20 14:25:00|1125|1124.6|1124.4|1124|1125.4|1125|1123.4|1123|7698
1742481000000|2025-03-20 14:30:00|1124.6|1124.2|1120.6|1120.2|1124.8|1124.4|1120.6|1120.2|6917
1742481300000|2025-03-20 14:35:00|1120.4|1120.4|1120.8|1120.2|1122.4|1122|1120|1119.6|9341
1742481600000|2025-03-20 14:40:00|1120.6|1120.4|1122|1121.8|1122.8|1122.4|1120.6|1120|12102
1742481900000|2025-03-20 14:45:00|1122.4|1122|1123.2|1123|1124.6|1124.4|1122.2|1121.8|8513
1742482200000|2025-03-20 14:50:00|1122.8|1122.4|1123.2|1122.8|1123.8|1123.2|1121.4|1121|10272
1742482500000|2025-03-20 14:55:00|1123|1122.4|1123.6|1123.2|1123.6|1123.2|1122.4|1122|8270
1742482800000|2025-03-20 15:00:00|1123.8|1123.4|1126.4|1126|1126.8|1126.4|1123.6|1123.2|6130
1742483100000|2025-03-20 15:05:00|1126.2|1126.2|1127.2|1126.8|1127.6|1127.2|1125.8|1125.4|8030
1742483400000|2025-03-20 15:10:00|1127.4|1127|1128.2|1127.8|1129|1128.6|1126.2|1125.8|7118
1742483700000|2025-03-20 15:15:00|1128.4|1128|1127.4|1127|1128.4|1128|1126.8|1126.4|10564
1742484000000|2025-03-20 15:20:00|1127.2|1126.8|1128|1127.6|1129.2|1129|1126.8|1126.4|13135
1742484300000|2025-03-20 15:25:00|1127.8|1127.4|1126.4|1126|1128|1127.8|1125.6|1125.2|20593
1742484600000|2025-03-20 15:30:00|1126.6|1126.2|1124.8|1124.4|1126.6|1126.2|1123.8|1123.4|10277
1742484900000|2025-03-20 15:35:00|1125|1124.6|1125.6|1125.2|1125.6|1125.2|1124|1123.6|5005
1742485200000|2025-03-20 15:40:00|1125.4|1125|1126.4|1125.8|1126.4|1126|1123.8|1123.4|6296
1742485500000|2025-03-20 15:45:00|1126.2|1126|1129.2|1129|1130.2|1130|1126.2|1126|9756
1742485800000|2025-03-20 15:50:00|1128.8|1128.8|1126.4|1126|1129|1128.8|1126.2|1125.8|14288
1742486100000|2025-03-20 15:55:00|1126.2|1125.8|1124.8|1124.4|1126.6|1126.2|1124.2|1124|12766
1742486400000|2025-03-20 16:00:00|1124.4|1124|1126.4|1126|1128.4|1127.8|1124.4|1124|20344
1742486700000|2025-03-20 16:05:00|1126.6|1126.2|1125.8|1125.4|1127.4|1127|1125.4|1125|11232
1742487000000|2025-03-20 16:10:00|1125.6|1125.2|1126|1125.6|1126|1125.6|1124.2|1124|11104
1742487300000|2025-03-20 16:15:00|1126.2|1125.8|1127.8|1127.4|1128|1127.6|1125.4|1125|21865
1742487600000|2025-03-20 16:20:00|1127.6|1127.2|1127.2|1127|1129.6|1129.2|1126.8|1126.4|21414
1742487900000|2025-03-20 16:25:00|1127|1126.8|1128|1127.6|1129.6|1129.2|1126.4|1126|24694
1742544000000|2025-03-21 08:00:00|1122.2|1120.6|1127.2|1126.4|1132.8|1131.8|1122.2|1120.6|15317
1742544300000|2025-03-21 08:05:00|1127.6|1126.8|1129.2|1128.6|1133|1132.2|1127.4|1126.8|6999
1742544600000|2025-03-21 08:10:00|1128.8|1127.8|1129.4|1128.8|1131|1130.4|1126.8|1126|18118
1742544900000|2025-03-21 08:15:00|1128.8|1129|1123|1122.2|1128.8|1129|1123|1122.2|9392
1742545200000|2025-03-21 08:20:00|1123.2|1122.4|1119.4|1118.8|1125.6|1124.8|1118.6|1118|6431
1742545500000|2025-03-21 08:25:00|1119.2|1118.6|1121.4|1121|1123|1122.6|1118.6|1118|11789
1742545800000|2025-03-21 08:30:00|1121.6|1120.4|1119.4|1119|1121.6|1120.8|1116.4|1116|8716
1742546100000|2025-03-21 08:35:00|1119.8|1119.2|1126.2|1125.6|1127.8|1127.2|1119.8|1119.2|7737
1742546400000|2025-03-21 08:40:00|1125.8|1125.2|1122.6|1122|1126.6|1126|1120.6|1120.2|18759
1742546700000|2025-03-21 08:45:00|1122.4|1121.8|1123.4|1123|1124.8|1124.2|1122.2|1121.6|7407
1742547000000|2025-03-21 08:50:00|1123.6|1123.2|1129.2|1128.6|1132.6|1132|1123.6|1123|17020
1742547300000|2025-03-21 08:55:00|1129.4|1128.8|1129.8|1129.4|1130.4|1129.8|1127.6|1127|5931
1742547600000|2025-03-21 09:00:00|1129.6|1129.6|1128.4|1127.8|1130|1129.6|1126|1125.4|6988
1742547900000|2025-03-21 09:05:00|1128.2|1127.2|1126.6|1126|1129.4|1129|1125.6|1125|4099
1742548200000|2025-03-21 09:10:00|1126.4|1126.2|1125.2|1124.6|1127.2|1126.6|1124.2|1123.6|3668
1742548500000|2025-03-21 09:15:00|1125|1124.8|1123.8|1123.2|1125.6|1125.2|1122.8|1122.4|6217
1742548800000|2025-03-21 09:20:00|1123.6|1123|1117|1116.4|1123.8|1123.2|1117|1116.4|10083
1742549100000|2025-03-21 09:25:00|1116.8|1116.2|1115.4|1115|1117.2|1116.6|1114.8|1114.4|7611
1742549400000|2025-03-21 09:30:00|1116|1115.4|1122.2|1121.8|1122.2|1121.8|1115.2|1114.6|10831
1742549700000|2025-03-21 09:35:00|1122.4|1122|1119.4|1118.8|1122.8|1122.4|1118.6|1118|3941
1742550000000|2025-03-21 09:40:00|1119.6|1119|1120.2|1119.6|1121.4|1121|1119.4|1119|4153
1742550300000|2025-03-21 09:45:00|1120|1119.4|1118.8|1118.4|1120.2|1119.6|1118.4|1117.8|4149
1742550600000|2025-03-21 09:50:00|1118.6|1118.2|1114.8|1114.4|1118.6|1118.2|1113.4|1112.8|14803
1742550900000|2025-03-21 09:55:00|1114.6|1114.2|1115.4|1115|1116.6|1116.2|1114.4|1114|7748
1742551200000|2025-03-21 10:00:00|1115.8|1115.2|1115.8|1115.4|1117.8|1117.4|1115|1114.4|8878
1742551500000|2025-03-21 10:05:00|1115.4|1115|1114.4|1114.2|1116.6|1116.2|1114.4|1114.2|9547
1742551800000|2025-03-21 10:10:00|1114.6|1114|1114.6|1114.2|1115.4|1115|1113.6|1113.2|8668
1742552100000|2025-03-21 10:15:00|1114.8|1114.4|1114.6|1114.2|1115.4|1115|1113.4|1113|11550
1742552400000|2025-03-21 10:20:00|1114.4|1114|1113.8|1113.2|1115|1114.6|1113.4|1113|8852
1742552700000|2025-03-21 10:25:00|1113.6|1113.4|1115.2|1114.8|1115.6|1115.2|1113.6|1113.2|8874
1742553000000|2025-03-21 10:30:00|1115|1114.6|1113.4|1113|1115.6|1115.4|1112.8|1112.4|9354
1742553300000|2025-03-21 10:35:00|1113.6|1113.2|1113.2|1112.8|1114|1113.6|1112.6|1112.2|3773
1742553600000|2025-03-21 10:40:00|1113.6|1113|1117.6|1117|1118|1117.6|1113.4|1113|8243
1742553900000|2025-03-21 10:45:00|1117.4|1117.2|1119.6|1119.2|1121.4|1121|1117.4|1117.2|10008
1742554200000|2025-03-21 10:50:00|1119.4|1119|1119.8|1119.4|1123.6|1123|1119|1118.6|14420
1742554500000|2025-03-21 10:55:00|1119.6|1119.6|1117.6|1117|1120.2|1119.8|1116.8|1116.4|6971
1742554800000|2025-03-21 11:00:00|1117.4|1117.2|1114.6|1114.2|1117.6|1117.2|1114.2|1113.8|12255
1742555100000|2025-03-21 11:05:00|1114|1113.8|1112.8|1112.2|1114.6|1114.2|1112|1111.6|7442
1742555400000|2025-03-21 11:10:00|1112.6|1112|1112|1111.6|1113.2|1112.8|1111.6|1111.2|5472
1742555700000|2025-03-21 11:15:00|1112.2|1111.8|1111.8|1111.4|1112.8|1112.4|1111.4|1111.2|3350
1742556000000|2025-03-21 11:20:00|1112|1111.6|1112.2|1111.6|1113.6|1113.2|1111.6|1111.2|3379
1742556300000|2025-03-21 11:25:00|1111.8|1111.2|1112.4|1112|1114|1113.6|1111.8|1111.2|1871
1742556600000|2025-03-21 11:30:00|1112.6|1112.2|1112.2|1111.8|1113.2|1112.6|1111.8|1111.2|2332
1742556900000|2025-03-21 11:35:00|1112|1111.6|1110.8|1110.2|1112|1111.6|1110.6|1110.2|4645
1742557200000|2025-03-21 11:40:00|1110.6|1110.4|1109.6|1109.2|1110.6|1110.4|1109|1108.8|8273
1742557500000|2025-03-21 11:45:00|1109.8|1109.6|1108.8|1108.4|1110.4|1110|1107.6|1107.2|4075
1742557800000|2025-03-21 11:50:00|1108.6|1108|1106|1105.4|1109|1108.6|1105.8|1105.4|7215
1742558100000|2025-03-21 11:55:00|1105.8|1105.6|1106.8|1106.4|1107.2|1107|1105.6|1105.2|2729
1742558400000|2025-03-21 12:00:00|1107.2|1106.6|1109.2|1108.8|1109.2|1109|1106.8|1106.2|4556
1742558700000|2025-03-21 12:05:00|1109|1108.4|1111.6|1111.2|1113.2|1113|1108.6|1108.4|10923
1742559000000|2025-03-21 12:10:00|1111.8|1111.4|1112|1111.6|1112.8|1112.6|1111.2|1110.8|2277
1742559300000|2025-03-21 12:15:00|1111.8|1111.4|1110.8|1110.4|1111.8|1111.4|1110.4|1110|3120
1742559600000|2025-03-21 12:20:00|1111|1110.6|1109.8|1109.4|1111|1110.6|1108.4|1108|3061
1742559900000|2025-03-21 12:25:00|1109.6|1109.2|1108.4|1108|1109.8|1109.4|1108|1107.6|3545
1742560200000|2025-03-21 12:30:00|1108.2|1107.6|1108.6|1108.2|1109|1108.6|1107.8|1107.4|10398
1742560500000|2025-03-21 12:35:00|1109|1108.4|1108.4|1108|1109.6|1109.2|1107.6|1107.2|9101
1742560800000|2025-03-21 12:40:00|1108.2|1107.8|1108.6|1108.2|1109.8|1109.2|1107|1106.6|9207
1742561100000|2025-03-21 12:45:00|1108.4|1108|1110.2|1109.8|1110.2|1109.8|1108.4|1108|4858
1742561400000|2025-03-21 12:50:00|1110|1109.6|1109.4|1109|1110.8|1110.4|1108.8|1108.6|1433
1742561700000|2025-03-21 12:55:00|1109.2|1108.8|1107.6|1107.4|1109.6|1109.2|1107.6|1107.2|3828
1742562000000|2025-03-21 13:00:00|1107.4|1107.2|1106.4|1106.2|1107.8|1107.6|1105.8|1105.4|9034
1742562300000|2025-03-21 13:05:00|1106.6|1106|1105.4|1105|1107.2|1106.8|1104.8|1104.4|5457
1742562600000|2025-03-21 13:10:00|1105.6|1105.2|1105.4|1105|1105.8|1105.4|1104.2|1104|7778
1742562900000|2025-03-21 13:15:00|1105.2|1104.6|1104.4|1104|1105.2|1104.8|1103.4|1103|6826
1742563200000|2025-03-21 13:20:00|1104.6|1104.2|1102|1101.6|1104.6|1104.2|1101.6|1101.2|12035
1742563500000|2025-03-21 13:25:00|1101.8|1101.4|1103|1102.6|1103.6|1103.2|1101.6|1101.2|5746
1742563800000|2025-03-21 13:30:00|1103.4|1103|1108.4|1108|1108.8|1108|1102.8|1102.4|7286
1742564100000|2025-03-21 13:35:00|1108.2|1107.4|1109.6|1109.2|1109.8|1109.4|1105.4|1104.8|9795
1742564400000|2025-03-21 13:40:00|1109.2|1109|1110|1109.4|1112.4|1112|1109|1108.6|2644
1742564700000|2025-03-21 13:45:00|1110.2|1109.6|1107.4|1106.8|1110.2|1109.6|1107|1106.6|4918
1742565000000|2025-03-21 13:50:00|1107.2|1107|1106.2|1105.8|1107.2|1107|1104.4|1104|8898
1742565300000|2025-03-21 13:55:00|1106|1106|1109|1108.6|1109.6|1109.2|1106|1105.6|3775
1742565600000|2025-03-21 14:00:00|1109.2|1108.8|1107.8|1107.4|1109.4|1109|1105.8|1105.4|2607
1742565900000|2025-03-21 14:05:00|1108|1107.8|1107.8|1107.2|1109.4|1109|1106.8|1106.4|5377
1742566200000|2025-03-21 14:10:00|1107.6|1107|1109.6|1109.2|1110.6|1110.2|1107.2|1106.8|4600
1742566500000|2025-03-21 14:15:00|1109.4|1109|1110.2|1109.6|1110.6|1110.2|1109|1108.4|3883
1742566800000|2025-03-21 14:20:00|1110.4|1109.8|1113|1112.6|1113|1112.6|1108.8|1108.4|2407
1742567100000|2025-03-21 14:25:00|1113.2|1112.4|1111.8|1111.2|1113.2|1112.4|1111.4|1111|5191
1742567400000|2025-03-21 14:30:00|1111.6|1111.4|1113|1112.4|1114.8|1114.4|1111.6|1111.2|11985
1742567700000|2025-03-21 14:35:00|1113.2|1112.6|1111.8|1111.6|1113.8|1113.4|1111.8|1111.2|7000
1742568000000|2025-03-21 14:40:00|1111.6|1111.4|1116.2|1116|1116.8|1116.2|1111.4|1111|7270
1742568300000|2025-03-21 14:45:00|1116.4|1115.6|1114.8|1114.6|1116.4|1115.8|1114.6|1114.2|12078
1742568600000|2025-03-21 14:50:00|1114.6|1114.4|1116.8|1116.6|1117|1116.6|1114.6|1114.4|10786
1742568900000|2025-03-21 14:55:00|1117|1116.4|1118.4|1118|1118.6|1118.2|1115.8|1115.4|10498
1742569200000|2025-03-21 15:00:00|1118.6|1118.4|1116.6|1116.2|1119.4|1119|1116.6|1116.2|9680
1742569500000|2025-03-21 15:05:00|1116.8|1116.4|1117|1116.6|1117|1116.8|1116|1115.6|2337
1742569800000|2025-03-21 15:10:00|1116.8|1116.4|1116.6|1116.4|1118|1117.8|1116.6|1116|8631
1742570100000|2025-03-21 15:15:00|1116.8|1116|1118|1117.6|1118.8|1118.4|1116.6|1116|8727
1742570400000|2025-03-21 15:20:00|1117.8|1117.8|1112.8|1112.4|1117.8|1117.8|1112.6|1112.2|8320
1742570700000|2025-03-21 15:25:00|1112.6|1112.2|1111.8|1111.2|1113|1112.8|1111.2|1110.6|13527
1742571000000|2025-03-21 15:30:00|1111.6|1111.4|1112.8|1112.4|1114|1113.8|1111.6|1111.2|10314
1742571300000|2025-03-21 15:35:00|1112.6|1112.2|1112|1111.6|1112.6|1112.4|1111.4|1110.8|7325
1742571600000|2025-03-21 15:40:00|1112.2|1111.8|1109.8|1109.6|1112.4|1112|1109.6|1109.2|11180
1742571900000|2025-03-21 15:45:00|1110|1109.4|1111|1110.6|1112.4|1112.2|1110|1109.4|11498
1742572200000|2025-03-21 15:50:00|1110.6|1110.2|1109|1108.6|1110.8|1110.4|1106.4|1106|12128
1742572500000|2025-03-21 15:55:00|1109.2|1108.8|1108.6|1108.2|1110.4|1110.2|1108.4|1108|7359
1742572800000|2025-03-21 16:00:00|1108.4|1108|1108.6|1108.4|1111.2|1110.8|1108|1107.6|13988
1742573100000|2025-03-21 16:05:00|1108.8|1108.6|1110.8|1110.4|1111|1110.6|1108.4|1108|9500
1742573400000|2025-03-21 16:10:00|1111|1110.6|1111|1110.6|1111.8|1111.4|1109.8|1109.4|12029
1742573700000|2025-03-21 16:15:00|1111.2|1110.8|1113.8|1113.4|1114.6|1114.4|1111.2|1110.8|5250
1742574000000|2025-03-21 16:20:00|1113.6|1113.8|1114.2|1114|1115|1114.6|1113.6|1113.4|9713
1742574300000|2025-03-21 16:25:00|1114.4|1114.2|1115.2|1114.8|1115.8|1115.6|1113.6|1113.4|12344
1742803200000|2025-03-24 08:00:00|1131.8|1130.4|1133.2|1132.2|1137.6|1136.2|1128.8|1127.4|26546
1742803500000|2025-03-24 08:05:00|1133.8|1132.6|1127.8|1127|1135.4|1134.4|1125.8|1125|11348
1742803800000|2025-03-24 08:10:00|1127.2|1127.2|1127.2|1126.4|1129.4|1128.6|1126.2|1125.6|12472
1742804100000|2025-03-24 08:15:00|1128.4|1127.6|1129|1128.4|1132.2|1131.6|1127.4|1126.6|11083
1742804400000|2025-03-24 08:20:00|1128.6|1128|1128|1127.4|1129.4|1128.8|1126.4|1125.8|7677
1742804700000|2025-03-24 08:25:00|1127.6|1127|1125.6|1124.8|1128|1127.4|1122.6|1122.2|6141
1742805000000|2025-03-24 08:30:00|1124.6|1123.8|1120|1119.6|1126|1125.4|1120|1119.4|8839
1742805300000|2025-03-24 08:35:00|1120.2|1119.8|1124.2|1123.6|1124.8|1124.2|1120|1119.4|8481
1742805600000|2025-03-24 08:40:00|1124|1123.8|1123|1122.4|1127.8|1127.2|1122.2|1121.6|5448
1742805900000|2025-03-24 08:45:00|1123.2|1122.6|1121.8|1121.2|1123.2|1122.6|1120|1119.4|6563
1742806200000|2025-03-24 08:50:00|1122|1121.4|1119.6|1119.2|1122.6|1122.2|1119.4|1119|6442
1742806500000|2025-03-24 08:55:00|1119.4|1118.8|1122.4|1122|1122.4|1122|1119.2|1118.8|6963
1742806800000|2025-03-24 09:00:00|1122|1121.4|1120.4|1120|1122.8|1122.6|1119.8|1119.4|6135
1742807100000|2025-03-24 09:05:00|1120.6|1120.4|1121.8|1121.2|1124.2|1123.8|1120.4|1119.8|6221
1742807400000|2025-03-24 09:10:00|1121.6|1121.4|1121.8|1121.2|1122|1121.6|1119.6|1119.2|5839
1742807700000|2025-03-24 09:15:00|1121.6|1120.8|1121.6|1121.2|1122|1121.6|1119.8|1119.4|1931
1742808000000|2025-03-24 09:20:00|1121.2|1120.8|1119.2|1119|1121.8|1121.4|1118.8|1118.4|2966
1742808300000|2025-03-24 09:25:00|1119.6|1118.8|1118.6|1118.2|1119.6|1118.8|1117.4|1117|3658
1742808600000|2025-03-24 09:30:00|1118.8|1118.4|1116.6|1116.2|1120.4|1120|1116.2|1115.6|7889
1742808900000|2025-03-24 09:35:00|1116.8|1116.4|1121.4|1121|1122.6|1122.2|1116.4|1115.8|5428
1742809200000|2025-03-24 09:40:00|1121.2|1120.8|1120.4|1120|1121.4|1120.8|1119.4|1118.8|2171
1742809500000|2025-03-24 09:45:00|1120.2|1119.4|1123|1122.8|1123|1122.8|1119.8|1119.2|4637
1742809800000|2025-03-24 09:50:00|1122.8|1122.6|1123.8|1123.4|1124.2|1123.8|1122.8|1122.4|5204
1742810100000|2025-03-24 09:55:00|1123.6|1123|1121.4|1121|1124.6|1124.2|1121.4|1121|4637
1742810400000|2025-03-24 10:00:00|1121.2|1120.8|1123.6|1123.2|1123.8|1123.4|1121.2|1120.8|894
1742810700000|2025-03-24 10:05:00|1123.2|1123|1122.8|1122.4|1123.6|1123.2|1122.4|1121.8|1846
1742811000000|2025-03-24 10:10:00|1122.6|1122.2|1122.8|1122.4|1122.8|1122.4|1120.6|1120|1565
1742811300000|2025-03-24 10:15:00|1122.6|1122.2|1122.4|1122|1123.6|1123.4|1122.2|1121.8|6592
1742811600000|2025-03-24 10:20:00|1122.2|1121.6|1122.8|1122.4|1123.4|1123|1122|1121.6|848
1742811900000|2025-03-24 10:25:00|1122.6|1122.2|1123.4|1122.8|1123.6|1123.4|1121.6|1121.2|1632
1742812200000|2025-03-24 10:30:00|1123.2|1123|1124.2|1123.8|1124.4|1124|1122.4|1122|1465
1742812500000|2025-03-24 10:35:00|1124.4|1124|1124.4|1124|1124.8|1124.4|1123.6|1123.2|999
1742812800000|2025-03-24 10:40:00|1124.2|1123.6|1124.2|1124|1124.4|1124|1123|1122.6|2438
1742813100000|2025-03-24 10:45:00|1124.4|1123.8|1125|1124.6|1125.6|1125.4|1124.2|1123.8|4383
1742813400000|2025-03-24 10:50:00|1124.8|1124.2|1125.2|1124.8|1125.6|1125.2|1124.4|1124|3865
1742813700000|2025-03-24 10:55:00|1125.4|1125|1124.8|1124.4|1125.6|1125.2|1124.4|1124|2369
1742814000000|2025-03-24 11:00:00|1124|1123.6|1124.6|1124.2|1125.4|1125|1124|1123.6|6531
1742814300000|2025-03-24 11:05:00|1124.4|1124|1124.4|1124.2|1125.4|1125|1124.2|1123.8|1518
1742814600000|2025-03-24 11:10:00|1124|1123.6|1126|1125.6|1126.4|1126|1123.8|1123.4|6267
1742814900000|2025-03-24 11:15:00|1125.8|1125.2|1124.8|1124.4|1125.8|1125.4|1124.6|1124.4|2014
1742815200000|2025-03-24 11:20:00|1124.6|1125|1126.6|1126.2|1126.6|1126.2|1124.6|1124.4|2285
1742815500000|2025-03-24 11:25:00|1126.8|1126|1127.2|1127|1128|1127.6|1126.4|1126|1109
1742815800000|2025-03-24 11:30:00|1127.4|1126.8|1126|1125.6|1127.4|1127|1126|1125.6|781
1742816100000|2025-03-24 11:35:00|1125.8|1125.4|1124.6|1124.2|1126|1125.4|1124.2|1123.8|4235
1742816400000|2025-03-24 11:40:00|1124.8|1124.4|1123.6|1123|1125.6|1125|1123.6|1123|3737
1742816700000|2025-03-24 11:45:00|1123.4|1123.2|1122.2|1121.8|1124.2|1123.8|1121.8|1121.4|1615
1742817000000|2025-03-24 11:50:00|1122.6|1122.2|1122.8|1122.4|1123|1122.6|1122|1121.6|2118
1742817300000|2025-03-24 11:55:00|1123|1122.2|1120.2|1119.8|1123|1122.2|1120|1119.4|6105
1742817600000|2025-03-24 12:00:00|1119.6|1119.2|1120|1119.4|1120.2|1119.8|1118.6|1118.2|3215
1742817900000|2025-03-24 12:05:00|1119.8|1119.2|1122.2|1121.8|1122.4|1122|1119.6|1119.2|3708
1742818200000|2025-03-24 12:10:00|1122|1121.6|1120.2|1119.8|1122|1121.6|1119.2|1118.8|3768
1742818500000|2025-03-24 12:15:00|1120.4|1120|1118.8|1118.4|1120.8|1120.4|1118.8|1118.4|3275
1742818800000|2025-03-24 12:20:00|1118.6|1118.6|1119.6|1119.2|1119.6|1119.4|1118.4|1118|5066
1742819100000|2025-03-24 12:25:00|1119.8|1119.4|1118.8|1118.4|1119.8|1119.6|1118.8|1118.4|1111
1742819400000|2025-03-24 12:30:00|1119|1118.6|1118.8|1118.4|1119|1118.6|1118.4|1118|1727
1742819700000|2025-03-24 12:35:00|1119.2|1118.8|1118|1117.6|1119.4|1119|1118|1117.6|5462
1742820000000|2025-03-24 12:40:00|1117.8|1117.4|1117.4|1117|1118.2|1117.8|1117.2|1116.8|1286
1742820300000|2025-03-24 12:45:00|1117.6|1117.2|1117.6|1117.2|1117.8|1117.4|1116.2|1116|6476
1742820600000|2025-03-24 12:50:00|1117.4|1117.4|1118.2|1118|1118.6|1118.2|1117.4|1117.2|1125
1742820900000|2025-03-24 12:55:00|1117.6|1117.4|1117.4|1117|1118|1117.6|1116.8|1116.4|2990
1742821200000|2025-03-24 13:00:00|1117.2|1116.8|1117|1116.6|1117.2|1116.8|1115.8|1115.4|4520
1742821500000|2025-03-24 13:05:00|1116.8|1116.4|1118|1117.6|1118.2|1117.8|1116.6|1116.4|1732
1742821800000|2025-03-24 13:10:00|1117.8|1117.8|1116.6|1116.2|1118.4|1118|1116.2|1116|2966
1742822100000|2025-03-24 13:15:00|1116.8|1116.4|1117.2|1116.8|1117.4|1117|1116.2|1116|558
1742822400000|2025-03-24 13:20:00|1117.4|1117|1119|1118.6|1119|1118.6|1117.2|1116.8|1508
1742822700000|2025-03-24 13:25:00|1118.8|1118.4|1119.2|1118.8|1119.4|1119|1118.2|1117.8|2321
1742823000000|2025-03-24 13:30:00|1119|1118.6|1122|1121.8|1122.8|1122.4|1119|1118.6|8368
1742823300000|2025-03-24 13:35:00|1122.2|1121.6|1122.8|1122.2|1123|1122.6|1121.6|1121|9766
1742823600000|2025-03-24 13:40:00|1122.6|1122.4|1123|1122.4|1123.6|1123.2|1122|1121.4|5085
1742823900000|2025-03-24 13:45:00|1123.8|1123|1126.8|1126.4|1126.8|1126.4|1122.6|1122.2|8325
1742824200000|2025-03-24 13:50:00|1127|1126.2|1129.6|1129.2|1130.6|1130.2|1126.2|1125.8|14374
1742824500000|2025-03-24 13:55:00|1129.8|1129.4|1132.8|1132.4|1133|1132.8|1129.4|1129|13718
1742824800000|2025-03-24 14:00:00|1133|1132.6|1128.6|1128.2|1133.6|1133.2|1128.4|1127.8|15737
1742825100000|2025-03-24 14:05:00|1128.8|1128.4|1129.2|1128.8|1131|1130.6|1128.4|1128.2|5878
1742825400000|2025-03-24 14:10:00|1129|1128.6|1127.8|1127.4|1130.6|1130.2|1127.8|1127.4|6929
1742825700000|2025-03-24 14:15:00|1128|1127.6|1127.6|1127.2|1129|1128.6|1126.2|1125.8|7817
1742826000000|2025-03-24 14:20:00|1127.8|1127.4|1132.4|1132|1133.6|1133|1127.8|1127.4|5790
1742826300000|2025-03-24 14:25:00|1132.2|1131.8|1130.2|1129.6|1132.8|1132.4|1130.2|1129.6|9689
1742826600000|2025-03-24 14:30:00|1130|1129.4|1130|1129.4|1130.4|1130|1127.2|1127|13545
1742826900000|2025-03-24 14:35:00|1129.8|1129.6|1132.8|1132.4|1133|1132.8|1129.2|1128.8|7869
1742827200000|2025-03-24 14:40:00|1132.6|1132.2|1131.8|1131.4|1134|1133.6|1131.2|1130.8|8121
1742827500000|2025-03-24 14:45:00|1131.6|1131.2|1131.4|1131|1132.2|1131.8|1130|1129.6|3341
1742827800000|2025-03-24 14:50:00|1131.2|1130.8|1132.4|1132|1133|1132.6|1131|1130.6|5251
1742828100000|2025-03-24 14:55:00|1132.2|1131.8|1131.6|1131.2|1132.6|1132.4|1131.2|1130.8|7030
1742828400000|2025-03-24 15:00:00|1131.8|1131.6|1130.4|1130.2|1132.2|1131.8|1129.4|1129.2|20054
1742828700000|2025-03-24 15:05:00|1130.6|1130|1130.8|1130.6|1133|1132.8|1130|1129.6|13263
1742829000000|2025-03-24 15:10:00|1131|1131|1133.2|1132.8|1133.6|1133.2|1130.8|1130.4|9969
1742829300000|2025-03-24 15:15:00|1133|1132.6|1133.4|1133|1134|1133.6|1132.4|1132|9359
1742829600000|2025-03-24 15:20:00|1133.6|1133.2|1134.6|1134.2|1135.4|1135|1133.6|1133.2|5177
1742829900000|2025-03-24 15:25:00|1134.8|1134.4|1134|1133.6|1135|1134.6|1132.6|1132.2|11917
1742830200000|2025-03-24 15:30:00|1133.8|1133.4|1134.2|1133.8|1134.6|1134.2|1133|1132.6|19925
1742830500000|2025-03-24 15:35:00|1134.4|1134|1135.4|1135|1136|1135.6|1134|1133.6|10154
1742830800000|2025-03-24 15:40:00|1135.6|1135.2|1135|1134.6|1135.6|1135.4|1134.6|1134.2|10633
1742831100000|2025-03-24 15:45:00|1135.2|1134.8|1133|1132.6|1135.4|1134.8|1132.8|1132.6|7147
1742831400000|2025-03-24 15:50:00|1133.2|1132.8|1134.4|1134.2|1134.8|1134.4|1132.6|1132.2|8710
1742831700000|2025-03-24 15:55:00|1134.2|1134|1137.4|1137|1137.8|1137.4|1133.6|1133.4|13021
1742832000000|2025-03-24 16:00:00|1137.2|1136.8|1139.8|1139.4|1139.8|1139.4|1137|1136.6|25651
1742832300000|2025-03-24 16:05:00|1139.4|1139.2|1139.2|1138.8|1140.2|1139.8|1139|1138.6|11558
1742832600000|2025-03-24 16:10:00|1139|1138.6|1138.2|1137.8|1139.8|1139.4|1137.4|1137|12728
1742832900000|2025-03-24 16:15:00|1138.6|1138.2|1138|1137.6|1139|1138.8|1137.6|1137.2|11992
1742833200000|2025-03-24 16:20:00|1137.8|1137.4|1138.4|1138.2|1138.8|1138.4|1137.2|1136.8|9178
1742833500000|2025-03-24 16:25:00|1138.2|1138|1132.8|1132.4|1138.6|1138.4|1132.4|1132|30388
1742889600000|2025-03-25 08:00:00|1139|1137.6|1140.4|1139.6|1140.8|1140.2|1137.4|1136.4|11654
1742889900000|2025-03-25 08:05:00|1140.2|1139.8|1139.8|1139.4|1142|1141.4|1134.8|1134|13286
1742890200000|2025-03-25 08:10:00|1139.6|1139.2|1136.4|1135.8|1140.2|1139.8|1136|1135.6|14686
1742890500000|2025-03-25 08:15:00|1136.2|1136|1133.4|1133|1136.8|1136.4|1132.8|1132.2|18513
1742890800000|2025-03-25 08:20:00|1133.8|1133.2|1134.4|1134|1136|1135.6|1133.6|1133.2|6558
1742891100000|2025-03-25 08:25:00|1134.6|1134.2|1132.6|1132.2|1136.4|1136|1132.6|1132.2|8618
1742891400000|2025-03-25 08:30:00|1132.2|1131.8|1136.4|1136|1136.4|1136|1131|1130.6|12405
1742891700000|2025-03-25 08:35:00|1136.6|1136.2|1137|1136.6|1138.4|1138|1136.2|1135.8|8798
1742892000000|2025-03-25 08:40:00|1136.8|1136.4|1137.6|1137.2|1138.4|1138|1136.8|1136.4|5643
1742892300000|2025-03-25 08:45:00|1137.8|1137.4|1138.4|1138|1140|1139.8|1137.6|1137.2|12934
1742892600000|2025-03-25 08:50:00|1138.6|1138.2|1138.6|1138|1140.6|1140.2|1138.4|1138|5478
1742892900000|2025-03-25 08:55:00|1138.4|1137.8|1135.6|1135|1138.6|1138|1135.6|1135|1353
1742893200000|2025-03-25 09:00:00|1135.8|1135.2|1137.4|1137|1137.4|1137|1134.2|1133.8|2498
1742893500000|2025-03-25 09:05:00|1137.6|1137.2|1137.6|1137|1139.8|1139.6|1137|1136.6|5558
1742893800000|2025-03-25 09:10:00|1137.4|1137.2|1138|1137.4|1138.4|1138|1136.4|1135.8|3840
1742894100000|2025-03-25 09:15:00|1138.2|1137.6|1136.8|1136.2|1139|1138.6|1136.8|1136.2|3822
1742894400000|2025-03-25 09:20:00|1136.4|1136.4|1136.2|1136|1138|1137.6|1135.8|1135.4|5298
1742894700000|2025-03-25 09:25:00|1136.4|1136.2|1137.6|1137.2|1137.8|1137.6|1135.6|1135.2|3296
1742895000000|2025-03-25 09:30:00|1137.8|1137.4|1136.6|1136.2|1138|1137.8|1136.6|1136.2|6534
1742895300000|2025-03-25 09:35:00|1136.8|1136.4|1137.2|1136.8|1138|1137.6|1136.8|1136.4|2938
1742895600000|2025-03-25 09:40:00|1137.4|1137|1139.2|1138.8|1139.4|1139|1137.2|1136.8|6554
1742895900000|2025-03-25 09:45:00|1139.4|1139|1139.4|1139|1140.4|1140|1139|1138.6|3486
1742896200000|2025-03-25 09:50:00|1139.2|1138.8|1139|1138.6|1139.8|1139.6|1139|1138.6|2539
1742896500000|2025-03-25 09:55:00|1139.2|1138.8|1139.4|1139|1139.6|1139.2|1138|1137.6|2213
1742896800000|2025-03-25 10:00:00|1139.2|1138.8|1140.6|1140.2|1141.2|1140.8|1138.6|1138|4935
1742897100000|2025-03-25 10:05:00|1140.8|1140|1138.6|1138.2|1141|1140.8|1138.4|1138|3333
1742897400000|2025-03-25 10:10:00|1138.4|1138|1139|1138.6|1139|1138.6|1137.6|1137.2|1379
1742897700000|2025-03-25 10:15:00|1138.8|1138.4|1139|1138.6|1139.2|1138.8|1137.8|1137.4|1470
1742898000000|2025-03-25 10:20:00|1139.6|1139.2|1141.4|1141|1142|1141.8|1139|1138.6|3601
1742898300000|2025-03-25 10:25:00|1141.2|1140.8|1142|1141.6|1142.2|1141.8|1140.4|1140|1974
1742898600000|2025-03-25 10:30:00|1142.4|1141.8|1142|1141.8|1143|1142.8|1141.8|1141.4|5830
1742898900000|2025-03-25 10:35:00|1142.2|1141.6|1142.4|1142.2|1142.4|1142.2|1141.6|1141.2|8605
1742899200000|2025-03-25 10:40:00|1142|1142|1141.6|1141.2|1142.2|1142.2|1141.2|1140.8|5007
1742899500000|2025-03-25 10:45:00|1142|1141.4|1142|1141.6|1142.2|1142|1140.8|1140.4|2494
1742899800000|2025-03-25 10:50:00|1141.8|1141.4|1143.6|1143.4|1143.6|1143.4|1141.8|1141.4|9009
1742900100000|2025-03-25 10:55:00|1143.4|1143.2|1144|1143.6|1145.2|1144.8|1142.4|1142|19508
1742900400000|2025-03-25 11:00:00|1143.6|1143.2|1144.6|1144.2|1145.2|1144.8|1143.6|1143.2|5036
1742900700000|2025-03-25 11:05:00|1144.4|1144|1143.2|1142.8|1145|1144.6|1142.8|1142.4|3560
1742901000000|2025-03-25 11:10:00|1143|1142.6|1143.6|1143.2|1144.2|1143.6|1143|1142.6|4355
1742901300000|2025-03-25 11:15:00|1143.8|1143.4|1145.2|1145|1145.8|1145.4|1143.8|1143.4|3163
1742901600000|2025-03-25 11:20:00|1145.4|1145.2|1145.6|1145.4|1146|1145.6|1145.4|1145.2|481
1742901900000|2025-03-25 11:25:00|1145.4|1145.2|1147.4|1147|1147.6|1147.2|1144.6|1144.2|2510
1742902200000|2025-03-25 11:30:00|1147.6|1147.2|1147.4|1147|1148|1147.6|1147|1146.6|7677
1742902500000|2025-03-25 11:35:00|1147.8|1147.2|1149.8|1149.4|1149.8|1149.4|1147.2|1146.8|3930
1742902800000|2025-03-25 11:40:00|1150|1149.6|1152|1151.4|1152.6|1152|1149.8|1149.2|3461
1742903100000|2025-03-25 11:45:00|1151.8|1151.6|1150.8|1150.4|1152.4|1152|1150|1149.6|5338
1742903400000|2025-03-25 11:50:00|1150.6|1150.6|1152.2|1151.8|1152.2|1151.8|1149.8|1149.6|3979
1742903700000|2025-03-25 11:55:00|1152.6|1152|1152.6|1152.2|1153.6|1153.2|1152.2|1151.6|3571
1742904000000|2025-03-25 12:00:00|1152.8|1152.4|1152.2|1151.8|1153.2|1152.8|1151.6|1151.4|5609
1742904300000|2025-03-25 12:05:00|1152.4|1152|1152.2|1151.8|1153.8|1153.6|1152|1151.6|1680
1742904600000|2025-03-25 12:10:00|1152|1151.6|1151.4|1151|1153|1152.6|1150.8|1150.4|8618
1742904900000|2025-03-25 12:15:00|1151.6|1151.2|1150.2|1149.8|1151.6|1151.2|1150.2|1149.8|4925
1742905200000|2025-03-25 12:20:00|1150.4|1150|1149.2|1148.8|1150.4|1150|1148.6|1148.2|4410
1742905500000|2025-03-25 12:25:00|1149|1149|1148.6|1148.2|1149.2|1149|1148.4|1147.8|3051
1742905800000|2025-03-25 12:30:00|1148|1147.8|1146.6|1146.2|1149|1148.6|1146.6|1146.2|4331
1742906100000|2025-03-25 12:35:00|1146.4|1146|1147.8|1147.4|1148.2|1147.8|1146.2|1145.8|2376
1742906400000|2025-03-25 12:40:00|1147.6|1147.6|1148|1147.6|1148|1147.6|1146.8|1146.4|2165
1742906700000|2025-03-25 12:45:00|1148.2|1147.8|1147.2|1146.8|1148.6|1148.2|1146.2|1146|2338
1742907000000|2025-03-25 12:50:00|1147|1146.6|1145.6|1145.2|1147.2|1146.8|1145.6|1145.2|2085
1742907300000|2025-03-25 12:55:00|1145.4|1145|1146.2|1145.8|1146.4|1146|1145.2|1145|4132
1742907600000|2025-03-25 13:00:00|1146.4|1145.4|1145.4|1145|1146.4|1145.4|1144.8|1144.4|3524
1742907900000|2025-03-25 13:05:00|1145.2|1144.4|1146.4|1146|1146.4|1146|1144.6|1144.2|1719
1742908200000|2025-03-25 13:10:00|1146.2|1146.2|1145.4|1145|1147.6|1147.2|1145.2|1144.8|1613
1742908500000|2025-03-25 13:15:00|1145.6|1145.2|1145.2|1144.8|1146.4|1146|1145.2|1144.8|1771
1742908800000|2025-03-25 13:20:00|1145.4|1145|1144.6|1144.4|1145.6|1145.4|1144.6|1144.4|2225
1742909100000|2025-03-25 13:25:00|1144.8|1144.6|1145.4|1145|1145.8|1145.4|1144.4|1144|7516
1742909400000|2025-03-25 13:30:00|1145.6|1145.2|1146.6|1146.2|1147.4|1147|1145.6|1145.2|5250
1742909700000|2025-03-25 13:35:00|1146.4|1146|1145.2|1144.8|1146.6|1146.2|1145.2|1144.8|4664
1742910000000|2025-03-25 13:40:00|1145|1144.6|1142.4|1142|1145.4|1145|1142.2|1141.8|3120
1742910300000|2025-03-25 13:45:00|1142.6|1142.2|1141.4|1140.8|1144|1143.6|1141.2|1140.8|3286
1742910600000|2025-03-25 13:50:00|1141.2|1140.6|1141.2|1140.8|1142|1141.6|1140.6|1140.2|1873
1742910900000|2025-03-25 13:55:00|1141.4|1141|1141.4|1140.6|1142.6|1142.2|1140.8|1140.4|7038
1742911200000|2025-03-25 14:00:00|1141.2|1140.4|1139.8|1139.4|1141.8|1141|1138.8|1138.4|8257
1742911500000|2025-03-25 14:05:00|1139.6|1139.2|1140.8|1140.4|1141|1140.6|1139.6|1139.2|2853
1742911800000|2025-03-25 14:10:00|1140.6|1140.2|1138.6|1138.2|1142|1141.6|1138.4|1138|4349
1742912100000|2025-03-25 14:15:00|1138.4|1138.4|1139.2|1138.8|1140.8|1140.4|1138.4|1138|5044
1742912400000|2025-03-25 14:20:00|1139.4|1139|1140.6|1140.2|1141|1140.6|1138.6|1138.2|4499
1742912700000|2025-03-25 14:25:00|1140.4|1139.6|1140.6|1140|1140.6|1140.2|1139.6|1139.2|2124
1742913000000|2025-03-25 14:30:00|1140.8|1140.2|1141.4|1140.8|1142.6|1142.2|1140.6|1140.2|3498
1742913300000|2025-03-25 14:35:00|1141.2|1141|1140.6|1140.2|1141.6|1141|1139.6|1139.2|2547
1742913600000|2025-03-25 14:40:00|1140.8|1140.4|1140.4|1140|1140.8|1140.4|1139.6|1139.4|687
1742913900000|2025-03-25 14:45:00|1140.8|1140.2|1139.6|1139.2|1141|1140.4|1139.6|1139.2|10414
1742914200000|2025-03-25 14:50:00|1140|1139.4|1138.4|1138|1140|1139.6|1138.2|1137.8|2859
1742914500000|2025-03-25 14:55:00|1138.6|1138.2|1138.2|1137.8|1139.4|1139|1137.6|1137.2|8193
1742914800000|2025-03-25 15:00:00|1138.4|1138|1136.6|1136.2|1139|1138.6|1136.6|1136|5684
1742915100000|2025-03-25 15:05:00|1136.8|1136.4|1136.4|1136|1137|1136.6|1136|1135.6|3816
1742915400000|2025-03-25 15:10:00|1136.8|1136.4|1136.8|1136.4|1137.2|1136.8|1136.4|1136.2|6570
1742915700000|2025-03-25 15:15:00|1136.6|1136.2|1134.8|1134.4|1137|1136.6|1134.6|1134.2|6351
1742916000000|2025-03-25 15:20:00|1135|1134.6|1135|1134.6|1136.4|1136|1134.8|1134.4|4847
1742916300000|2025-03-25 15:25:00|1135.2|1134.8|1136|1135.6|1136.4|1136.2|1135|1134.6|4215
1742916600000|2025-03-25 15:30:00|1135.8|1135.2|1134.4|1134|1135.8|1135.2|1134.2|1133.8|762
1742916900000|2025-03-25 15:35:00|1134.2|1134.2|1135.2|1134.8|1135.2|1134.8|1134|1133.6|3284
1742917200000|2025-03-25 15:40:00|1135|1134.6|1136.2|1135.8|1136.2|1135.8|1134.4|1134|2522
1742917500000|2025-03-25 15:45:00|1136|1135.4|1136.6|1136.2|1137|1136.6|1135.4|1135.2|8274
1742917800000|2025-03-25 15:50:00|1136.4|1136|1136.4|1136.2|1137.2|1136.8|1136.2|1136|2577
1742918100000|2025-03-25 15:55:00|1136.2|1136|1138.4|1138|1138.6|1138.2|1136.2|1136|2843
1742918400000|2025-03-25 16:00:00|1138.2|1138.2|1138|1137.6|1139.2|1138.8|1137.4|1137|11168
1742918700000|2025-03-25 16:05:00|1137.6|1137.2|1139|1138.8|1139|1138.8|1137.6|1137.2|563
1742919000000|2025-03-25 16:10:00|1139.2|1138.6|1139.6|1139.2|1139.6|1139.4|1138.6|1138.4|1870
1742919300000|2025-03-25 16:15:00|1139.8|1139.4|1141|1140.8|1141.2|1140.8|1139.6|1139.2|9348
1742919600000|2025-03-25 16:20:00|1141.2|1141|1143|1142.8|1143|1142.8|1141.2|1141|9549
1742919900000|2025-03-25 16:25:00|1142.8|1142.6|1142.4|1141.8|1143|1142.6|1141.6|1141.4|14267
1742976000000|2025-03-26 08:00:00|1152.6|1151.4|1153.6|1152.6|1159|1158.2|1152.6|1151.2|20985
1742976300000|2025-03-26 08:05:00|1154|1153.2|1152.8|1152.4|1155.2|1154.8|1148.4|1147.8|17086
1742976600000|2025-03-26 08:10:00|1153|1152.6|1150.4|1150|1153.4|1153|1147.6|1147.2|10133
1742976900000|2025-03-26 08:15:00|1150.8|1150.2|1145.8|1145.2|1152.6|1152|1145.8|1145.2|7789
1742977200000|2025-03-26 08:20:00|1145.6|1144.8|1145.4|1144.8|1150.8|1150|1145|1144.2|2290
1742977500000|2025-03-26 08:25:00|1145.6|1145|1144|1143.2|1147.4|1146.8|1143.6|1143|6677
1742977800000|2025-03-26 08:30:00|1143.8|1143|1145.4|1144.8|1145.6|1145|1142.6|1142|5590
1742978100000|2025-03-26 08:35:00|1145.2|1144.6|1142|1141.4|1145.2|1144.6|1141.6|1141.2|5011
1742978400000|2025-03-26 08:40:00|1141.8|1141.2|1142.6|1142|1144|1143.8|1141.8|1141.2|4088
1742978700000|2025-03-26 08:45:00|1142.8|1142.2|1139.8|1139.2|1143.4|1142.8|1139.4|1139|6661
1742979000000|2025-03-26 08:50:00|1139.6|1139.6|1141|1140.4|1142.8|1142.2|1139.2|1138.8|4334
1742979300000|2025-03-26 08:55:00|1140.8|1140.8|1142.8|1142.4|1143.6|1143|1140.8|1140.6|5484
1742979600000|2025-03-26 09:00:00|1143|1142.6|1140.8|1140.4|1143|1142.6|1140.6|1140.2|3923
1742979900000|2025-03-26 09:05:00|1140.6|1140.2|1145.2|1144.6|1146.4|1145.8|1140.6|1140.2|5220
1742980200000|2025-03-26 09:10:00|1145.4|1145|1146.6|1146.2|1147.4|1147|1145.2|1144.8|9111
1742980500000|2025-03-26 09:15:00|1146.8|1146|1144.4|1144.2|1147.6|1147.2|1144.4|1144|4610
1742980800000|2025-03-26 09:20:00|1144.2|1143.8|1144.2|1143.6|1144.8|1144.4|1143.4|1143|4116
1742981100000|2025-03-26 09:25:00|1144.4|1143.8|1144.8|1144.4|1145.2|1144.6|1142.6|1142|5366
1742981400000|2025-03-26 09:30:00|1145|1144.8|1146|1145.6|1147.4|1146.8|1144.8|1144.8|1625
1742981700000|2025-03-26 09:35:00|1146.2|1145.4|1144.2|1143.6|1146.2|1145.6|1144|1143.4|1656
1742982000000|2025-03-26 09:40:00|1144.4|1143.8|1142.6|1142|1144.8|1144.2|1141|1140.4|4790
1742982300000|2025-03-26 09:45:00|1142.4|1142.2|1141.6|1141|1142.6|1142.2|1140|1139.6|3492
1742982600000|2025-03-26 09:50:00|1141.4|1140.8|1140.6|1140.2|1142.4|1141.8|1139.8|1139.4|3677
1742982900000|2025-03-26 09:55:00|1141|1140.6|1139.6|1139.2|1141.8|1141.2|1139.2|1139|5526
1742983200000|2025-03-26 10:00:00|1139.4|1139|1141|1140.6|1141.8|1141.2|1138.8|1138.4|10719
1742983500000|2025-03-26 10:05:00|1141.2|1140.8|1140.2|1139.8|1141.6|1141|1139|1138.4|4420
1742983800000|2025-03-26 10:10:00|1140|1139.4|1142|1141.6|1142.2|1141.8|1139.6|1139|5056
1742984100000|2025-03-26 10:15:00|1141.8|1141.4|1143.8|1143.4|1144.6|1144.2|1141.8|1141.4|2527
1742984400000|2025-03-26 10:20:00|1143.6|1143.2|1144.2|1143.8|1144.2|1143.8|1142|1141.6|3082
1742984700000|2025-03-26 10:25:00|1144|1143.6|1145.4|1144.8|1145.8|1145.2|1144|1143.6|9125
1742985000000|2025-03-26 10:30:00|1145.2|1144.6|1148.6|1148|1149|1148.6|1145|1144.6|4250
1742985300000|2025-03-26 10:35:00|1149|1148.6|1148.6|1148|1149.2|1148.8|1147.2|1146.6|7168
1742985600000|2025-03-26 10:40:00|1148.4|1147.8|1146.6|1146|1148.6|1148|1146.2|1145.6|1475
1742985900000|2025-03-26 10:45:00|1146.8|1146.2|1146.8|1146.4|1148|1147.8|1146.6|1146|4686
1742986200000|2025-03-26 10:50:00|1146.6|1146.2|1146.8|1146.4|1146.8|1146.4|1145.8|1145.2|919
1742986500000|2025-03-26 10:55:00|1146.6|1146.2|1147.8|1147.4|1148.4|1148|1146.4|1146|2310
1742986800000|2025-03-26 11:00:00|1148.2|1147.2|1147|1146.6|1148.2|1147.6|1146.8|1146.4|1538
1742987100000|2025-03-26 11:05:00|1146.8|1146.4|1145.8|1145.4|1147.4|1146.8|1145.8|1145.4|60
1742987400000|2025-03-26 11:10:00|1145.6|1145|1147.6|1147.2|1147.8|1147.4|1145|1144.4|2635
1742987700000|2025-03-26 11:15:00|1147.8|1147.4|1147.4|1147|1149.4|1149.2|1147.2|1147|3420
1742988000000|2025-03-26 11:20:00|1147.2|1146.8|1147.4|1147|1147.8|1147.4|1146.4|1146|2132
1742988300000|2025-03-26 11:25:00|1147.6|1146.8|1148.2|1147.8|1148.8|1148.2|1147.4|1146.8|2779
1742988600000|2025-03-26 11:30:00|1148|1147.6|1147.2|1146.8|1148.2|1147.8|1146.8|1146.4|646
1742988900000|2025-03-26 11:35:00|1147.4|1147|1146.8|1146.4|1147.4|1147|1146|1145.6|1147
1742989200000|2025-03-26 11:40:00|1147|1146.2|1148.4|1148|1148.4|1148|1146|1145.6|2636
1742989500000|2025-03-26 11:45:00|1148.6|1148.2|1149.4|1149|1149.4|1149|1148.4|1148|1373
1742989800000|2025-03-26 11:50:00|1149|1148.8|1149|1148.6|1150|1149.6|1148.4|1148|5167
1742990100000|2025-03-26 11:55:00|1149.2|1148.2|1146.2|1146|1149.2|1148.2|1145.4|1145|3015
1742990400000|2025-03-26 12:00:00|1146.4|1145.4|1144|1143.6|1146.4|1145.4|1143.8|1143.2|4536
1742990700000|2025-03-26 12:05:00|1144.2|1143.8|1144.2|1144|1145.2|1144.8|1144|1143.6|867
1742991000000|2025-03-26 12:10:00|1144|1143.8|1145|1144.6|1145|1144.6|1143|1142.6|4542
1742991300000|2025-03-26 12:15:00|1144.8|1144.4|1145.8|1145.4|1146.4|1146|1144.6|1144.2|1440
1742991600000|2025-03-26 12:20:00|1145.6|1145.2|1145|1144.6|1145.6|1145.2|1144|1143.4|1285
1742991900000|2025-03-26 12:25:00|1144.8|1144.4|1143.8|1143.2|1145|1144.6|1143.4|1143|1007
1742992200000|2025-03-26 12:30:00|1144.6|1143|1142|1141.4|1144.6|1143|1141.4|1140.8|5648
1742992500000|2025-03-26 12:35:00|1142.4|1141.6|1142.8|1142.4|1143.6|1143.2|1142.2|1141.6|2762
1742992800000|2025-03-26 12:40:00|1143|1142.6|1143.8|1143.6|1144.6|1144.2|1142.8|1142.2|2154
1742993100000|2025-03-26 12:45:00|1144|1143.8|1143.8|1143.4|1144.2|1143.8|1143.2|1143|2407
1742993400000|2025-03-26 12:50:00|1143.6|1143.2|1143.2|1142.6|1144|1143.6|1142|1141.4|6105
1742993700000|2025-03-26 12:55:00|1143|1142.4|1142|1141.6|1143.2|1142.6|1141.6|1141.2|2616
1742994000000|2025-03-26 13:00:00|1141.8|1141.2|1142.6|1142.2|1143.2|1143|1141.6|1141|3425
1742994300000|2025-03-26 13:05:00|1142.4|1142|1143.2|1142.8|1143.2|1142.8|1142.2|1141.6|3199
1742994600000|2025-03-26 13:10:00|1143.4|1143|1145.2|1144.8|1145.2|1144.8|1143.4|1143|5867
1742994900000|2025-03-26 13:15:00|1145|1144.6|1142.2|1141.8|1145.2|1144.6|1141.8|1141.4|1795
1742995200000|2025-03-26 13:20:00|1142|1142|1142|1141.6|1142.6|1142.4|1141.6|1141|2747
1742995500000|2025-03-26 13:25:00|1141.6|1141.2|1141.2|1140.8|1141.6|1141.4|1140.4|1140|4290
1742995800000|2025-03-26 13:30:00|1141.8|1141.4|1143.6|1143.2|1143.8|1143.4|1141.4|1141|11352
1742996100000|2025-03-26 13:35:00|1144.2|1143|1148.8|1148.4|1149|1148.6|1143.6|1143|15734
1742996400000|2025-03-26 13:40:00|1149|1148.8|1150.2|1149.6|1150.8|1150.4|1148.4|1148|11586
1742996700000|2025-03-26 13:45:00|1150|1149.8|1148|1147.6|1150.6|1150.2|1147|1146.6|8621
1742997000000|2025-03-26 13:50:00|1148.6|1147.8|1148.2|1147.8|1149|1148.6|1147|1146.6|5022
1742997300000|2025-03-26 13:55:00|1148|1147.6|1147.8|1147.4|1148.4|1148|1146.6|1146.2|6789
1742997600000|2025-03-26 14:00:00|1147.6|1147.2|1149.8|1149.4|1151|1150.6|1147.4|1147|15882
1742997900000|2025-03-26 14:05:00|1149.4|1149.2|1147.6|1147.2|1150.6|1150.4|1147.4|1146.8|5683
1742998200000|2025-03-26 14:10:00|1147.8|1147|1149|1148.6|1149.8|1149.4|1146.4|1146|6109
1742998500000|2025-03-26 14:15:00|1149.2|1148.8|1151.6|1151.2|1153|1152.6|1149.2|1148.8|13256
1742998800000|2025-03-26 14:20:00|1151.4|1151|1154.2|1153.8|1154.6|1154|1150.8|1150.2|11034
1742999100000|2025-03-26 14:25:00|1154.4|1154|1154.8|1154.2|1154.8|1154.6|1153.2|1152.8|9502
1742999400000|2025-03-26 14:30:00|1155.2|1154.6|1156|1155.6|1156.2|1155.8|1154.4|1154|11439
1742999700000|2025-03-26 14:35:00|1156.2|1155.8|1158.2|1157.8|1158.2|1158|1155.8|1155.4|4921
1743000000000|2025-03-26 14:40:00|1158|1157.6|1155.2|1154.8|1158.2|1157.8|1154.6|1154.2|12063
1743000300000|2025-03-26 14:45:00|1155.4|1155|1155.6|1155.2|1156.4|1156|1154|1153.4|3800
1743000600000|2025-03-26 14:50:00|1155.8|1155.4|1154.8|1154.4|1157.2|1156.8|1154.6|1154.2|5237
1743000900000|2025-03-26 14:55:00|1154.6|1154.2|1155|1154.6|1155|1154.6|1153.8|1153.4|4549
1743001200000|2025-03-26 15:00:00|1155.2|1154.8|1154.4|1154|1156|1155.4|1154.2|1153.8|7296
1743001500000|2025-03-26 15:05:00|1154.6|1154.2|1154.2|1153.8|1155.6|1155.2|1153.6|1153.2|4925
1743001800000|2025-03-26 15:10:00|1155|1153.6|1155.8|1155.4|1156.2|1155.8|1154.6|1153.6|7560
1743002100000|2025-03-26 15:15:00|1156|1155.6|1154.2|1153.8|1156|1155.6|1153.6|1153|5126
1743002400000|2025-03-26 15:20:00|1154|1153.6|1154.2|1153.6|1154.4|1154|1153|1152.4|3668
1743002700000|2025-03-26 15:25:00|1154.4|1153.8|1153.4|1153.2|1154.4|1154|1151.8|1151.4|6045
1743003000000|2025-03-26 15:30:00|1153.6|1152.8|1153.8|1153.2|1154.6|1154.2|1153.2|1152.8|4361
1743003300000|2025-03-26 15:35:00|1153.6|1153.4|1155.2|1154.8|1155.6|1155.2|1153.6|1153.2|7573
1743003600000|2025-03-26 15:40:00|1155.4|1155|1155.8|1155.4|1156.4|1156|1154.8|1154.4|3398
1743003900000|2025-03-26 15:45:00|1156|1155.6|1154.2|1153.6|1156.4|1156.2|1153.8|1153.4|2158
1743004200000|2025-03-26 15:50:00|1154|1153.8|1154.4|1154|1154.8|1154.2|1153|1152.6|4494
1743004500000|2025-03-26 15:55:00|1154.2|1153.8|1149.8|1149.2|1154.6|1154.2|1147.4|1147|23417
1743004800000|2025-03-26 16:00:00|1150|1149.6|1147|1146.4|1150.6|1150|1146.2|1146|15239
1743005100000|2025-03-26 16:05:00|1146.8|1146.6|1144.8|1144.2|1148|1147.4|1144.8|1144.2|11350
1743005400000|2025-03-26 16:10:00|1144.6|1144.4|1143|1142.6|1145|1144.6|1141.8|1141.4|15082
1743005700000|2025-03-26 16:15:00|1142.8|1142.4|1142.6|1142.2|1143.4|1142.8|1141.8|1141.4|9389
1743006000000|2025-03-26 16:20:00|1142.8|1142.4|1141.8|1141.6|1143.2|1142.8|1141.4|1141|10945
1743006300000|2025-03-26 16:25:00|1142.2|1141.8|1142.6|1142|1143.4|1143.2|1142|1141.6|22355
1743062400000|2025-03-27 08:00:00|1087.4|1086.6|1089|1088|1093.4|1092.6|1079.4|1078|40269
1743062700000|2025-03-27 08:05:00|1089.4|1088.4|1066.8|1066.2|1089.4|1088.4|1063.6|1063|68998
1743063000000|2025-03-27 08:10:00|1066.2|1065.6|1071.6|1071|1079|1078.2|1065|1064.4|52346
1743063300000|2025-03-27 08:15:00|1070.8|1070|1076.8|1076.2|1078.8|1078|1067.2|1066.6|41495
1743063600000|2025-03-27 08:20:00|1076|1075.2|1076.8|1076.2|1078|1077.4|1074.2|1073.6|30084
1743063900000|2025-03-27 08:25:00|1077.4|1076.4|1078.6|1078|1081.2|1080.8|1073.8|1073.2|30375
1743064200000|2025-03-27 08:30:00|1078.8|1078.2|1082.8|1082.4|1083.4|1082.8|1078.8|1078.2|22545
1743064500000|2025-03-27 08:35:00|1082.6|1082|1084.4|1083.8|1086.4|1085.8|1081.4|1081|27833
1743064800000|2025-03-27 08:40:00|1084.2|1083.6|1079.4|1079|1084.8|1084.4|1078.6|1078.2|18108
1743065100000|2025-03-27 08:45:00|1079|1078.6|1078.2|1078|1079.8|1079.4|1077.4|1077|18152
1743065400000|2025-03-27 08:50:00|1078.8|1078.4|1077.4|1076.8|1080.2|1079.8|1076.8|1076.4|12608
1743065700000|2025-03-27 08:55:00|1077.2|1076.6|1087.2|1086.8|1087.2|1086.8|1077|1076.6|12442
1743066000000|2025-03-27 09:00:00|1088.2|1087.6|1091.8|1091.4|1093.8|1093.4|1088.2|1087.6|29416
1743066300000|2025-03-27 09:05:00|1092.6|1092|1091|1090.6|1094.2|1093.8|1089.8|1089.2|16869
1743066600000|2025-03-27 09:10:00|1091.2|1090.8|1091.4|1090.8|1092.4|1091.8|1089|1088.4|13689
1743066900000|2025-03-27 09:15:00|1090.4|1090|1094.8|1094.2|1096.8|1096.2|1089.6|1089.2|25480
1743067200000|2025-03-27 09:20:00|1095|1094.4|1089.6|1089|1095.2|1094.8|1086.2|1086|21732
1743067500000|2025-03-27 09:25:00|1090|1089.6|1093|1092.4|1094|1093.6|1089.4|1089|11427
1743067800000|2025-03-27 09:30:00|1092.8|1092.6|1093|1092.6|1094.2|1093.6|1091.6|1091.2|8637
1743068100000|2025-03-27 09:35:00|1092.8|1092.4|1090.2|1089.8|1093.2|1092.6|1089.6|1089.2|11266
1743068400000|2025-03-27 09:40:00|1090|1089.6|1096.6|1096|1098|1097.4|1089.8|1089.2|12382
1743068700000|2025-03-27 09:45:00|1096.2|1096.2|1103.4|1102.8|1103.8|1103.2|1094.4|1094|29856
1743069000000|2025-03-27 09:50:00|1103.6|1103|1103.8|1103.4|1106.8|1106.4|1102.8|1102.2|31753
1743069300000|2025-03-27 09:55:00|1104.2|1103.8|1102.8|1102.2|1105.4|1105|1101.6|1101|12288
1743069600000|2025-03-27 10:00:00|1103.2|1102.4|1103.2|1102.8|1103.8|1103.4|1101|1100.6|14250
1743069900000|2025-03-27 10:05:00|1103.4|1103|1099.6|1099.2|1103.4|1103|1099|1098.6|9166
1743070200000|2025-03-27 10:10:00|1099.8|1099.4|1095.6|1095|1100.6|1100.2|1095|1094.6|21616
1743070500000|2025-03-27 10:15:00|1095.4|1095.2|1093.6|1093.2|1095.8|1095.4|1093.4|1093|14056
1743070800000|2025-03-27 10:20:00|1093.8|1093.6|1095.2|1094.8|1096|1095.6|1093.8|1093.4|6176
1743071100000|2025-03-27 10:25:00|1095.4|1095|1096.8|1096.6|1097.2|1097|1094.6|1094.2|12558
1743071400000|2025-03-27 10:30:00|1097|1096.4|1094.4|1094|1097.2|1096.8|1093.4|1093|9836
1743071700000|2025-03-27 10:35:00|1094.2|1093.8|1096.2|1095.8|1097|1096.8|1093.4|1093|5710
1743072000000|2025-03-27 10:40:00|1096.4|1096|1097.2|1096.8|1098.4|1098|1096|1095.8|11138
1743072300000|2025-03-27 10:45:00|1097.4|1097|1092.2|1092|1097.4|1097|1091.4|1091|6225
1743072600000|2025-03-27 10:50:00|1092|1091.8|1088.4|1088|1092|1092|1087.6|1087|7588
1743072900000|2025-03-27 10:55:00|1088.2|1087.8|1087.4|1087|1089.2|1088.8|1086.6|1086|8833
1743073200000|2025-03-27 11:00:00|1087.6|1087.4|1090|1089.6|1090.4|1090|1086.8|1086.4|3296
1743073500000|2025-03-27 11:05:00|1090.4|1089.4|1093.2|1092.8|1094.4|1094|1089.8|1089.4|5934
1743073800000|2025-03-27 11:10:00|1093|1092.4|1087.6|1087.2|1093.6|1093|1087.4|1087|4324
1743074100000|2025-03-27 11:15:00|1087.4|1087|1090|1089.6|1090.6|1090.2|1087.4|1087|4431
1743074400000|2025-03-27 11:20:00|1090.4|1089.8|1090.6|1090.2|1091.6|1091.2|1089.6|1089|3570
1743074700000|2025-03-27 11:25:00|1090.8|1090.4|1091.4|1091|1092.4|1092|1090.6|1090.2|4329
1743075000000|2025-03-27 11:30:00|1091.8|1091.2|1091|1090.6|1092|1091.6|1090.4|1090|9955
1743075300000|2025-03-27 11:35:00|1091.4|1090.8|1095.6|1095.2|1096.2|1095.8|1090.4|1090|9599
1743075600000|2025-03-27 11:40:00|1095.8|1095.4|1094|1093.6|1097|1096.6|1094|1093.4|3963
1743075900000|2025-03-27 11:45:00|1094.2|1093.8|1096.4|1096|1096.8|1096.4|1094|1093.4|4153
1743076200000|2025-03-27 11:50:00|1096.6|1096.2|1095|1094.6|1096.8|1096.4|1094.6|1094.2|3260
1743076500000|2025-03-27 11:55:00|1094.8|1094.2|1093.8|1093.2|1096|1095.6|1093.6|1093.2|4409
1743076800000|2025-03-27 12:00:00|1093.6|1093.4|1089.6|1089.2|1094.2|1093.8|1089.2|1088.8|4161
1743077100000|2025-03-27 12:05:00|1089.4|1089|1092.8|1092.4|1093.2|1092.8|1088.6|1088.2|10293
1743077400000|2025-03-27 12:10:00|1092.6|1092.2|1093|1092.6|1093.6|1093.4|1092.4|1092|5938
1743077700000|2025-03-27 12:15:00|1093.2|1092.8|1093.2|1092.8|1096|1095.4|1093.2|1092.8|5277
1743078000000|2025-03-27 12:20:00|1093|1092.6|1092.4|1092|1093.4|1093|1091.8|1091.4|2026
1743078300000|2025-03-27 12:25:00|1092.6|1092.2|1091.8|1091|1093.2|1093|1090.8|1090.4|4165
1743078600000|2025-03-27 12:30:00|1092.2|1091.4|1090.6|1090.2|1093.6|1093.2|1090.4|1090|6409
1743078900000|2025-03-27 12:35:00|1090.8|1090.4|1089.8|1089.4|1091.6|1091.4|1089.4|1089|4176
1743079200000|2025-03-27 12:40:00|1090|1089.6|1088.6|1088.2|1091|1090.6|1088.6|1088.2|6610
1743079500000|2025-03-27 12:45:00|1088.4|1088|1087.4|1087.2|1088.8|1088.4|1087|1086.6|9781
1743079800000|2025-03-27 12:50:00|1087.2|1087|1087.2|1086.8|1087.8|1087.6|1086.4|1086|7680
1743080100000|2025-03-27 12:55:00|1087|1086.4|1085.4|1085|1087.2|1086.6|1085.4|1085|7311
1743080400000|2025-03-27 13:00:00|1085.6|1085.2|1085.8|1085.4|1087.8|1087.4|1085.6|1085|8025
1743080700000|2025-03-27 13:05:00|1085.4|1085|1083.6|1083.2|1085.8|1085.4|1082.4|1082|15348
1743081000000|2025-03-27 13:10:00|1083.2|1082.8|1084.6|1084.2|1084.6|1084.2|1082.4|1082|4230
1743081300000|2025-03-27 13:15:00|1084.4|1084|1084.8|1084.4|1086|1085.6|1084.2|1084|6494
1743081600000|2025-03-27 13:20:00|1084.6|1084.6|1084.8|1084.4|1085.2|1084.8|1083.8|1083.6|6459
1743081900000|2025-03-27 13:25:00|1085|1084.6|1086|1085.6|1086.2|1085.8|1084.2|1083.8|13884
1743082200000|2025-03-27 13:30:00|1085.4|1085|1068.2|1067.6|1085.4|1085|1066.8|1066.4|77032
1743082500000|2025-03-27 13:35:00|1067.4|1066.8|1065.8|1065.2|1072|1071.6|1064.6|1064|38495
1743082800000|2025-03-27 13:40:00|1065.6|1065|1063.6|1063.2|1067.6|1067|1063.2|1063|31874
1743083100000|2025-03-27 13:45:00|1063.8|1063.4|1066.8|1066.4|1069.6|1069.2|1063.6|1063.2|27086
1743083400000|2025-03-27 13:50:00|1067|1066.6|1073.6|1073.2|1074.8|1074.2|1067|1066.6|24248
1743083700000|2025-03-27 13:55:00|1073.4|1072.8|1077.4|1076.8|1078.8|1078.2|1071.6|1071.2|15633
1743084000000|2025-03-27 14:00:00|1076.8|1076.2|1079.6|1079.2|1081.6|1081|1076.6|1076|17816
1743084300000|2025-03-27 14:05:00|1079.8|1079|1078.8|1078.4|1081.6|1081.2|1077.4|1077|14223
1743084600000|2025-03-27 14:10:00|1079|1078.6|1078.4|1078|1079.8|1079.4|1074.2|1073.8|26029
1743084900000|2025-03-27 14:15:00|1078.8|1078.2|1080.4|1080|1082|1081.6|1078.6|1078.2|14663
1743085200000|2025-03-27 14:20:00|1080.6|1079.8|1076.4|1076|1080.6|1080|1075.2|1075|14492
1743085500000|2025-03-27 14:25:00|1076.8|1076.2|1081|1080.6|1081.4|1081|1076|1075.6|11256
1743085800000|2025-03-27 14:30:00|1081.2|1080.8|1081.4|1081|1082.4|1082|1078.6|1078.2|15060
1743086100000|2025-03-27 14:35:00|1081|1080.6|1081.4|1081.2|1081.4|1081.2|1078.6|1078.2|11050
1743086400000|2025-03-27 14:40:00|1081.8|1081|1082.2|1081.6|1083.4|1083|1081|1080.6|9561
1743086700000|2025-03-27 14:45:00|1082.4|1081.8|1080.2|1079.8|1083.6|1083|1079.8|1079.4|13570
1743087000000|2025-03-27 14:50:00|1080.4|1080|1088.4|1088|1089.4|1089|1080.4|1080|22188
1743087300000|2025-03-27 14:55:00|1088.2|1087.8|1089.4|1089|1089.8|1089.6|1086.6|1086.2|7455
1743087600000|2025-03-27 15:00:00|1089.6|1089.4|1091|1090.4|1092|1091.6|1089.2|1089|16477
1743087900000|2025-03-27 15:05:00|1090.8|1090.2|1088|1087.6|1091.2|1090.8|1087.8|1087.4|14377
1743088200000|2025-03-27 15:10:00|1088.2|1087.8|1096.2|1095.8|1098|1097.6|1087.8|1087.6|23221
1743088500000|2025-03-27 15:15:00|1095.8|1096|1094.2|1093.8|1095.8|1096|1092.8|1092.6|9327
1743088800000|2025-03-27 15:20:00|1093.8|1093.4|1092.8|1092.4|1094|1093.6|1091.8|1091.4|10902
1743089100000|2025-03-27 15:25:00|1092.6|1092.6|1093.2|1092.8|1094|1093.6|1092|1091.6|8649
1743089400000|2025-03-27 15:30:00|1093.4|1093|1088.6|1088.2|1093.4|1093|1087.2|1086.8|17444
1743089700000|2025-03-27 15:35:00|1088.4|1088|1088|1087.6|1088.6|1088.4|1086.4|1086.2|14646
1743090000000|2025-03-27 15:40:00|1087.6|1087.4|1087.2|1086.8|1089|1088.8|1086.8|1086.4|10055
1743090300000|2025-03-27 15:45:00|1087.4|1086.6|1085.4|1085|1087.4|1087|1084|1083.6|7177
1743090600000|2025-03-27 15:50:00|1085.6|1085.2|1086.8|1086.4|1087.6|1087.2|1085|1084.6|8456
1743090900000|2025-03-27 15:55:00|1086.4|1086.2|1085.4|1085|1086.4|1086.2|1084.4|1084.2|7988
1743091200000|2025-03-27 16:00:00|1085.6|1085.2|1087|1086.6|1087.2|1086.8|1085.2|1084.8|9670
1743091500000|2025-03-27 16:05:00|1087.2|1086.8|1088.8|1088.4|1089|1088.6|1087|1086.6|17341
1743091800000|2025-03-27 16:10:00|1088.6|1088.6|1089.2|1089|1091|1090.6|1088|1087.8|13895
1743092100000|2025-03-27 16:15:00|1089|1088.8|1089.2|1089|1090.2|1089.8|1088.4|1088|9422
1743092400000|2025-03-27 16:20:00|1090.2|1089.8|1093.4|1093|1093.8|1093.4|1090|1089.6|20953
1743092700000|2025-03-27 16:25:00|1093.2|1092.8|1092.4|1092|1093.8|1093.4|1092|1091.6|16038
1743148800000|2025-03-28 08:00:00|1090|1089.2|1085.8|1085|1091.4|1090.4|1082.8|1082|29641
1743149100000|2025-03-28 08:05:00|1085.2|1084.2|1087.8|1087.2|1088.8|1088|1083.2|1082.6|14390
1743149400000|2025-03-28 08:10:00|1088|1087.6|1096.8|1096.2|1096.8|1096.2|1084.4|1084|13666
1743149700000|2025-03-28 08:15:00|1096.6|1096|1100.4|1100|1101|1100.6|1094.4|1093.8|20480
1743150000000|2025-03-28 08:20:00|1100.6|1100.2|1095.4|1095|1101|1100.6|1093.4|1092.8|14556
1743150300000|2025-03-28 08:25:00|1095.8|1095.2|1093|1092.4|1096.8|1096.4|1091.4|1090.8|13015
1743150600000|2025-03-28 08:30:00|1092.8|1092.8|1089.6|1089|1094.6|1094|1089.4|1088.8|8099
1743150900000|2025-03-28 08:35:00|1089.8|1089.2|1092.6|1092|1092.8|1092.2|1088.6|1088|8104
1743151200000|2025-03-28 08:40:00|1092.4|1091.8|1094|1093.4|1095.2|1094.4|1090.4|1089.8|8165
1743151500000|2025-03-28 08:45:00|1094.2|1093.6|1088.8|1088.2|1095|1094.4|1087.6|1087|4838
1743151800000|2025-03-28 08:50:00|1089.6|1088.4|1087.8|1087.2|1089.8|1089.4|1087.4|1086.8|8348
1743152100000|2025-03-28 08:55:00|1087.2|1086.6|1086.4|1086|1087.4|1086.8|1085.8|1085.2|2154
1743152400000|2025-03-28 09:00:00|1086.6|1085.8|1083.2|1082.6|1086.6|1086|1082|1081.6|9215
1743152700000|2025-03-28 09:05:00|1082.8|1082.4|1079.8|1079.2|1084.2|1083.8|1078.8|1078.2|15353
1743153000000|2025-03-28 09:10:00|1079.4|1079.4|1080.6|1080.2|1081|1080.6|1077.8|1077.2|11207
1743153300000|2025-03-28 09:15:00|1080.4|1080|1078.8|1078.4|1080.6|1080|1078.8|1078.2|4833
1743153600000|2025-03-28 09:20:00|1077.8|1077.4|1075.8|1075.4|1078.4|1078|1074|1073.4|13401
1743153900000|2025-03-28 09:25:00|1075.6|1075|1077.2|1077|1077.2|1077|1075|1074.6|12820
1743154200000|2025-03-28 09:30:00|1076.8|1076.6|1078.6|1078|1078.6|1078.2|1076.6|1076.2|10191
1743154500000|2025-03-28 09:35:00|1078.4|1078.2|1076.2|1075.6|1078.8|1078.4|1074.8|1074.2|8401
1743154800000|2025-03-28 09:40:00|1076.4|1075.8|1075.2|1074.8|1077.4|1077|1075.2|1074.6|3669
1743155100000|2025-03-28 09:45:00|1075|1074.6|1073|1072.6|1075.2|1074.8|1071.4|1071|9387
1743155400000|2025-03-28 09:50:00|1073.2|1072.8|1074.6|1074.2|1075|1074.6|1072|1071.6|5596
1743155700000|2025-03-28 09:55:00|1074.8|1074.4|1074.8|1074.4|1075.6|1075.2|1072.8|1072.4|8054
1743156000000|2025-03-28 10:00:00|1075|1074.6|1074|1073.4|1075.4|1075|1072.6|1072|7877
1743156300000|2025-03-28 10:05:00|1074.2|1073.8|1074.2|1073.6|1074.2|1074|1072.4|1072|5319
1743156600000|2025-03-28 10:10:00|1074|1073.8|1072.4|1072|1074.2|1074|1072.2|1071.8|11393
1743156900000|2025-03-28 10:15:00|1072.6|1072.2|1073.8|1073.4|1074.4|1074|1072.2|1071.8|12106
1743157200000|2025-03-28 10:20:00|1074|1073.8|1076|1075.6|1076.6|1076.2|1073.4|1072.8|7591
1743157500000|2025-03-28 10:25:00|1075.8|1075.4|1073.2|1072.8|1076.4|1076|1072.8|1072.4|4210
1743157800000|2025-03-28 10:30:00|1073.4|1073|1076|1075.6|1076.2|1075.6|1073|1072.4|5622
1743158100000|2025-03-28 10:35:00|1076.2|1075.4|1078.6|1078|1078.6|1078|1075.6|1075.4|7963
1743158400000|2025-03-28 10:40:00|1078.4|1078.2|1080.6|1080.2|1081.2|1080.8|1078.4|1078.2|5656
1743158700000|2025-03-28 10:45:00|1080.8|1080.4|1078|1077.8|1080.8|1080.4|1078|1077.8|5387
1743159000000|2025-03-28 10:50:00|1077.6|1077.6|1072.6|1072.4|1078|1077.6|1072.6|1072.4|9360
1743159300000|2025-03-28 10:55:00|1072.8|1072.6|1073.4|1073.2|1074.8|1074.6|1072.8|1072.6|5424
1743159600000|2025-03-28 11:00:00|1073.6|1073.4|1075.2|1075|1076|1075.6|1073.6|1073.4|5918
1743159900000|2025-03-28 11:05:00|1075|1074.8|1072.8|1072.4|1075.2|1074.8|1072.8|1072.4|3747
1743160200000|2025-03-28 11:10:00|1072.2|1072.6|1073.4|1073|1073.6|1073.2|1072|1071.8|4354
1743160500000|2025-03-28 11:15:00|1073|1072.4|1073.4|1073|1073.8|1073.6|1073|1072.4|7932
1743160800000|2025-03-28 11:20:00|1073.6|1073.4|1073.6|1073.2|1074|1073.6|1072.8|1072.4|8643
1743161100000|2025-03-28 11:25:00|1073.8|1073.4|1075|1074.6|1075.4|1075.2|1073.8|1073.4|2996
1743161400000|2025-03-28 11:30:00|1074.8|1074.4|1075.4|1075.2|1075.6|1075.2|1074.6|1074.4|7085
1743161700000|2025-03-28 11:35:00|1075.2|1075|1077.8|1077.4|1077.8|1077.4|1074.8|1074.4|3058
1743162000000|2025-03-28 11:40:00|1078|1077.6|1079.2|1078.8|1079.6|1079.2|1077.8|1077.2|3905
1743162300000|2025-03-28 11:45:00|1079.4|1079|1077.8|1077.4|1080.2|1079.8|1077.4|1077.2|3868
1743162600000|2025-03-28 11:50:00|1077.6|1077.2|1075.6|1075.2|1077.8|1077.4|1075.2|1074.8|3216
1743162900000|2025-03-28 11:55:00|1075.8|1075.4|1077.6|1077.2|1077.6|1077.2|1075.4|1075|2835
1743163200000|2025-03-28 12:00:00|1077.4|1077|1078|1077.6|1079.2|1078.8|1077.2|1076.8|5641
1743163500000|2025-03-28 12:05:00|1077.8|1077.2|1076|1075.6|1078.2|1077.8|1076|1075.6|4635
1743163800000|2025-03-28 12:10:00|1075.8|1075.8|1075.4|1075|1075.8|1075.8|1074.4|1074|1550
1743164100000|2025-03-28 12:15:00|1076.2|1075.2|1075.4|1075|1076.8|1076.4|1075.4|1075|1914
1743164400000|2025-03-28 12:20:00|1075.6|1075.2|1074.4|1074.2|1076|1075.6|1074.4|1074|5414
1743164700000|2025-03-28 12:25:00|1074.2|1074|1075.2|1074.6|1075.2|1074.8|1074|1073.6|7629
1743165000000|2025-03-28 12:30:00|1075.4|1074.4|1074.2|1073.8|1075.6|1075.2|1073.6|1073|5362
1743165300000|2025-03-28 12:35:00|1074|1073.6|1072.6|1072.2|1074.2|1073.8|1072.4|1072.2|2968
1743165600000|2025-03-28 12:40:00|1072.4|1072|1073.6|1073.4|1074.6|1074.2|1072.4|1072|4145
1743165900000|2025-03-28 12:45:00|1073.8|1073.2|1074|1073.8|1074.4|1074|1073.2|1073|10370
1743166200000|2025-03-28 12:50:00|1074.2|1074|1075.6|1075.2|1076.2|1075.8|1074|1073.8|3438
1743166500000|2025-03-28 12:55:00|1075.4|1075|1074.2|1073.8|1075.6|1075.4|1074.2|1073.8|5268
1743166800000|2025-03-28 13:00:00|1074|1073.6|1070.8|1070.4|1074.2|1074|1070.6|1070.2|5363
1743167100000|2025-03-28 13:05:00|1071|1070.6|1084.6|1083.8|1089.8|1089.6|1071|1070.4|33661
1743167400000|2025-03-28 13:10:00|1084.4|1084|1079.2|1078.8|1085.8|1085.4|1075|1074.6|24479
1743167700000|2025-03-28 13:15:00|1079.4|1078.6|1080.2|1079.6|1082.6|1082|1078.8|1078.4|15418
1743168000000|2025-03-28 13:20:00|1080|1079.8|1078.2|1077.8|1080.4|1080|1077.8|1077.2|11151
1743168300000|2025-03-28 13:25:00|1078|1077.6|1077.8|1077.2|1078|1077.8|1075.4|1075|14284
1743168600000|2025-03-28 13:30:00|1078|1077.4|1079.4|1079|1082.4|1082.2|1076|1075.6|11104
1743168900000|2025-03-28 13:35:00|1079.6|1078.8|1082|1081.4|1082|1081.6|1076.6|1076|7148
1743169200000|2025-03-28 13:40:00|1081.8|1081|1076.6|1076|1082.8|1082.4|1076.6|1076|4105
1743169500000|2025-03-28 13:45:00|1076.4|1075.8|1077|1076.6|1079|1078.4|1076|1075.6|3958
1743169800000|2025-03-28 13:50:00|1076.8|1076.4|1073.4|1073|1077.8|1077.4|1072.2|1071.6|15579
1743170100000|2025-03-28 13:55:00|1073.2|1072.4|1070.6|1070|1073.2|1072.6|1069.6|1069|7379
1743170400000|2025-03-28 14:00:00|1070.8|1069|1070.6|1070.2|1072|1071.6|1068.8|1068|9973
1743170700000|2025-03-28 14:05:00|1070.8|1070.4|1068.2|1067.8|1071|1070.8|1066.4|1066|11065
1743171000000|2025-03-28 14:10:00|1068|1067.6|1067.2|1066.6|1068.6|1068|1066.4|1066|7096
1743171300000|2025-03-28 14:15:00|1067|1066.4|1069.2|1068.6|1070|1069.6|1067|1066.4|6716
1743171600000|2025-03-28 14:20:00|1069.6|1068.8|1069.4|1069|1070.8|1070.4|1067.4|1067|5422
1743171900000|2025-03-28 14:25:00|1069.2|1068.8|1066.6|1066.2|1069.4|1069|1066.6|1066.2|9413
1743172200000|2025-03-28 14:30:00|1066.2|1066|1063.6|1063.2|1067.8|1067.6|1062.6|1062.2|11123
1743172500000|2025-03-28 14:35:00|1063.8|1063.4|1065.4|1065|1066|1065.8|1062.6|1062.2|7682
1743172800000|2025-03-28 14:40:00|1065.6|1065.2|1065|1064.4|1066.2|1065.8|1064.4|1064|8955
1743173100000|2025-03-28 14:45:00|1064.8|1064|1063.4|1063|1065|1064.6|1062.8|1062.6|6713
1743173400000|2025-03-28 14:50:00|1063.6|1063.2|1063.2|1062.8|1064|1063.8|1062.4|1062.2|11823
1743173700000|2025-03-28 14:55:00|1063|1062.6|1062|1061.6|1063|1062.6|1061.2|1061|7832
1743174000000|2025-03-28 15:00:00|1062.2|1061.8|1060.6|1060.2|1062.2|1061.8|1060.2|1060|6971
1743174300000|2025-03-28 15:05:00|1060.8|1060|1062.4|1062|1062.8|1062.4|1060.4|1060|15613
1743174600000|2025-03-28 15:10:00|1062.6|1062.2|1064.4|1064.2|1067.4|1067.2|1062.2|1062|22015
1743174900000|2025-03-28 15:15:00|1064.2|1063.8|1063.2|1062.8|1065|1064.6|1063.2|1062.6|15855
1743175200000|2025-03-28 15:20:00|1063|1062.6|1064.4|1064|1065|1064.6|1063|1062.6|13224
1743175500000|2025-03-28 15:25:00|1064.2|1064.2|1065.6|1065.2|1066.4|1066|1063.8|1063.4|15248
1743175800000|2025-03-28 15:30:00|1065.4|1065|1064.2|1063.8|1066|1065.6|1063.8|1063.4|19610
1743176100000|2025-03-28 15:35:00|1064|1064|1064.4|1064.2|1065.8|1065.6|1062|1061.6|10333
1743176400000|2025-03-28 15:40:00|1064.6|1064.4|1062.8|1062.4|1064.8|1064.4|1061.8|1061.4|8225
1743176700000|2025-03-28 15:45:00|1063|1062.6|1063.2|1063|1063.4|1063|1062|1061.6|7703
1743177000000|2025-03-28 15:50:00|1063|1062.8|1061.2|1060.8|1063.2|1062.8|1061|1060.8|10944
1743177300000|2025-03-28 15:55:00|1061|1061|1061.2|1061|1061.6|1061.4|1060.6|1060.2|10195
1743177600000|2025-03-28 16:00:00|1061|1060.8|1062|1061.8|1062.2|1061.8|1060.4|1060.2|16580
1743177900000|2025-03-28 16:05:00|1061.8|1061.4|1061.6|1061.4|1063|1062.6|1061.6|1061.2|8719
1743178200000|2025-03-28 16:10:00|1061.8|1061.2|1061.2|1061|1062.2|1062|1060.8|1060.6|16139
1743178500000|2025-03-28 16:15:00|1061|1060.8|1057|1056.6|1061.4|1061.2|1056.8|1056.4|20956
1743178800000|2025-03-28 16:20:00|1056.8|1056.4|1055.8|1055.4|1057.4|1057|1055.4|1055.2|18306
1743179100000|2025-03-28 16:25:00|1055.6|1055.2|1054.8|1054.4|1056|1055.8|1054|1053.8|27285
1743404400000|2025-03-31 07:00:00|1032|1029.4|1034.4|1033.4|1042.4|1041|1032|1029.4|23220
1743404700000|2025-03-31 07:05:00|1034|1033|1030.8|1030.2|1036.6|1036|1030|1029.4|17523
1743405000000|2025-03-31 07:10:00|1030.6|1030|1029.6|1029|1033|1032|1026.6|1026|14532
1743405300000|2025-03-31 07:15:00|1029.4|1029.2|1030.6|1030|1034.4|1033.8|1027|1026.4|24050
1743405600000|2025-03-31 07:20:00|1030.4|1030.2|1025|1024.6|1032.4|1031.8|1023.4|1023|13107
1743405900000|2025-03-31 07:25:00|1025.6|1025.2|1027|1026.4|1027.6|1027.2|1024.2|1023.6|12163
1743406200000|2025-03-31 07:30:00|1027.6|1026.8|1023.2|1022.6|1028.4|1027.6|1022.6|1022|9872
1743406500000|2025-03-31 07:35:00|1023|1022.8|1029.4|1029|1030.2|1029.6|1022.6|1022|19930
1743406800000|2025-03-31 07:40:00|1030|1029.4|1029.8|1029.2|1031.4|1030.8|1027.2|1026.8|7240
1743407100000|2025-03-31 07:45:00|1029.6|1029|1031.4|1030.8|1032.2|1031.8|1028|1027.6|10594
1743407400000|2025-03-31 07:50:00|1031.8|1031|1027.2|1026.8|1032|1031.6|1026.8|1026.4|5966
1743407700000|2025-03-31 07:55:00|1027|1026.6|1028.2|1027.8|1029|1028.6|1025.8|1025.4|3433
1743408000000|2025-03-31 08:00:00|1028.6|1028|1025.2|1024.8|1030.4|1029.8|1024.8|1024.4|15692
1743408300000|2025-03-31 08:05:00|1025|1024|1022|1021.6|1025.4|1025|1021|1020.6|21145
1743408600000|2025-03-31 08:10:00|1022.2|1021.8|1026|1025.6|1026.6|1026.2|1021.6|1021.4|8212
1743408900000|2025-03-31 08:15:00|1025.6|1025.2|1025|1024.6|1026.2|1025.6|1023.6|1023.2|7602
1743409200000|2025-03-31 08:20:00|1025.4|1024.4|1019.4|1019.2|1025.4|1025.2|1019.4|1019.2|13140
1743409500000|2025-03-31 08:25:00|1019.2|1019|1024.2|1023.6|1025.4|1025|1019.2|1019|8634
1743409800000|2025-03-31 08:30:00|1024.4|1023.8|1015|1014.6|1025|1024.6|1013.6|1013.2|33590
1743410100000|2025-03-31 08:35:00|1015.4|1015|1019.4|1019|1019.8|1019.4|1015.4|1015|13988
1743410400000|2025-03-31 08:40:00|1018.6|1018.2|1018.6|1018.2|1021|1020.4|1018.4|1018|3153
1743410700000|2025-03-31 08:45:00|1018.8|1018.4|1021.8|1021.4|1022.6|1022.2|1018|1017.6|6234
1743411000000|2025-03-31 08:50:00|1022|1021.6|1021.2|1020.6|1023.4|1023|1021|1020.6|9710
1743411300000|2025-03-31 08:55:00|1021|1020.4|1019.8|1019.4|1021|1020.6|1019|1018.6|7921
1743411600000|2025-03-31 09:00:00|1019|1019.2|1019.6|1019.2|1021|1020.4|1018.4|1017.8|8175
1743411900000|2025-03-31 09:05:00|1019.8|1019|1019.2|1018.8|1020|1019.6|1018|1017.6|6669
1743412200000|2025-03-31 09:10:00|1019.4|1019|1020|1019.6|1021.6|1021.2|1018.4|1017.8|10609
1743412500000|2025-03-31 09:15:00|1020.2|1019.4|1018.6|1018.2|1022.8|1022.4|1018.6|1018.2|9465
1743412800000|2025-03-31 09:20:00|1019|1018.4|1018.8|1018.4|1019|1018.6|1016.8|1016.4|7233
1743413100000|2025-03-31 09:25:00|1018.4|1018|1018.4|1018|1019.4|1019|1018.2|1018|6518
1743413400000|2025-03-31 09:30:00|1018.6|1018.2|1016.6|1016.2|1018.6|1018.2|1016.6|1016.2|8857
1743413700000|2025-03-31 09:35:00|1016.4|1016|1015.6|1015.2|1017|1016.6|1014.8|1014.6|8088
1743414000000|2025-03-31 09:40:00|1015.8|1015.4|1014.2|1013.8|1017|1016.6|1013.8|1013.4|9327
1743414300000|2025-03-31 09:45:00|1014.4|1014|1015|1014.6|1015.4|1015|1013.4|1013.2|5671
1743414600000|2025-03-31 09:50:00|1014.6|1014.4|1012.2|1011.6|1015.8|1015.4|1011.8|1011.6|15260
1743414900000|2025-03-31 09:55:00|1012|1011.8|1012.8|1012.4|1013|1012.8|1011.4|1011.2|11345
1743415200000|2025-03-31 10:00:00|1013|1012.6|1012.2|1011.8|1014.8|1014.4|1011.6|1011.4|10595
1743415500000|2025-03-31 10:05:00|1012|1011.6|1012.4|1012|1013.6|1013.2|1011.4|1011.2|8926
1743415800000|2025-03-31 10:10:00|1012.2|1011.8|1011|1010.6|1012.6|1012.2|1009.4|1009|11112
1743416100000|2025-03-31 10:15:00|1011.2|1010.8|1010.6|1010.2|1011.8|1011.4|1009.4|1009|4238
1743416400000|2025-03-31 10:20:00|1010.4|1010|1011.8|1011.4|1011.8|1011.6|1010.4|1010|10962
1743416700000|2025-03-31 10:25:00|1012|1011.6|1015.4|1015|1016.2|1015.8|1011.8|1011.4|12560
1743417000000|2025-03-31 10:30:00|1015.2|1014.8|1012.8|1012.4|1015.2|1014.8|1012|1011.6|8529
1743417300000|2025-03-31 10:35:00|1012.6|1012.2|1012.8|1012.4|1014.2|1013.8|1012.2|1011.6|4393
1743417600000|2025-03-31 10:40:00|1013|1012.6|1011.8|1011.4|1013|1012.6|1011.6|1011.2|4337
1743417900000|2025-03-31 10:45:00|1011.6|1011.2|1009.4|1009.2|1011.8|1011.4|1009.4|1009.2|6688
1743418200000|2025-03-31 10:50:00|1009.6|1009.4|1009.8|1009.4|1010.4|1010|1008.6|1008.2|13476
1743418500000|2025-03-31 10:55:00|1009.6|1009.2|1009.8|1009.4|1010.6|1010.2|1009.2|1009|5596
1743418800000|2025-03-31 11:00:00|1010.4|1009.6|1010|1009.6|1011.6|1011.2|1008.6|1008.4|9293
1743419100000|2025-03-31 11:05:00|1009.8|1009.4|1009.8|1009.4|1010.2|1009.8|1008.2|1007.8|9230
1743419400000|2025-03-31 11:10:00|1010|1009.6|1010.8|1010.4|1012.2|1011.8|1009.8|1009.4|9440
1743419700000|2025-03-31 11:15:00|1011|1010.6|1009.8|1009.4|1012|1011.8|1009.8|1009.4|9577
1743420000000|2025-03-31 11:20:00|1009.6|1009.2|1008.8|1008.4|1010.4|1010.2|1008.6|1008.2|4943
1743420300000|2025-03-31 11:25:00|1008.6|1008.6|1009.8|1009.4|1010.2|1009.8|1008.6|1008.4|6987
1743420600000|2025-03-31 11:30:00|1010|1009.6|1009.6|1009.4|1010.4|1010|1007.8|1007.4|4353
1743420900000|2025-03-31 11:35:00|1009.8|1009.6|1011.8|1011.6|1012.8|1012.4|1009.8|1009.6|5047
1743421200000|2025-03-31 11:40:00|1012|1011.8|1012.2|1011.8|1013.2|1013|1011.4|1011|12223
1743421500000|2025-03-31 11:45:00|1012|1011.6|1013.4|1013|1014|1013.6|1011.6|1011.2|6866
1743421800000|2025-03-31 11:50:00|1013.2|1013.2|1012.6|1012.2|1014|1013.8|1012.2|1012|7944
1743422100000|2025-03-31 11:55:00|1012.4|1012.4|1011.8|1011.4|1013.4|1013|1011.8|1011.2|5711
1743422400000|2025-03-31 12:00:00|1011.6|1011|1011.8|1011.4|1012.8|1012.4|1011|1010.6|9641
1743422700000|2025-03-31 12:05:00|1011.6|1011.2|1013.2|1012.6|1013.8|1013.4|1011.6|1011.2|5153
1743423000000|2025-03-31 12:10:00|1013|1012.2|1012.2|1011.8|1013.2|1012.8|1011.8|1011.4|4546
1743423300000|2025-03-31 12:15:00|1011.4|1011.2|1010.6|1010.2|1012|1011.8|1010.2|1010|15981
1743423600000|2025-03-31 12:20:00|1010.4|1010|1013.6|1013.2|1013.8|1013.4|1010.2|1009.8|7586
1743423900000|2025-03-31 12:25:00|1013.2|1012.6|1015|1014.6|1016.2|1015.6|1013|1012.4|18678
1743424200000|2025-03-31 12:30:00|1015.2|1014.8|1016.2|1015.8|1017.2|1016.8|1014.8|1014.6|4131
1743424500000|2025-03-31 12:35:00|1016.4|1016|1019|1018.6|1019.4|1019|1016.4|1016|5358
1743424800000|2025-03-31 12:40:00|1018.8|1018.4|1018.8|1018.6|1019.2|1018.8|1017.8|1017.4|2764
1743425100000|2025-03-31 12:45:00|1018.6|1018.4|1019.4|1019|1020|1019.8|1018.4|1018|13876
1743425400000|2025-03-31 12:50:00|1019|1018.8|1017|1016.4|1019.6|1019.2|1016.6|1016.2|7126
1743425700000|2025-03-31 12:55:00|1016.8|1016.6|1020.6|1020.2|1020.8|1020.6|1016.8|1016.4|8276
1743426000000|2025-03-31 13:00:00|1020.8|1020.6|1020.2|1020|1021.8|1021.4|1019.4|1019.2|8924
1743426300000|2025-03-31 13:05:00|1020|1019.8|1021.6|1021.4|1022.6|1022.2|1019|1018.6|12840
1743426600000|2025-03-31 13:10:00|1021.4|1021|1020.2|1019.8|1021.8|1021.6|1019.4|1019|14646
1743426900000|2025-03-31 13:15:00|1020.4|1020|1024.2|1023.8|1025|1024.8|1019.6|1019.2|11677
1743427200000|2025-03-31 13:20:00|1023.8|1023.4|1024.2|1023.8|1024.4|1024|1022.8|1022.4|14336
1743427500000|2025-03-31 13:25:00|1024.4|1024|1026|1025.6|1027|1026.8|1024.2|1023.8|23227
1743427800000|2025-03-31 13:30:00|1025.8|1025.4|1023|1022.4|1026|1025.6|1021|1020.4|14184
1743428100000|2025-03-31 13:35:00|1023.2|1022.6|1026|1025.6|1026|1025.6|1022.4|1022|22830
1743428400000|2025-03-31 13:40:00|1026.2|1025.8|1020.8|1020.2|1027|1026.4|1020.6|1020.2|16607
1743428700000|2025-03-31 13:45:00|1020.6|1020.4|1026.6|1026|1028.2|1027.8|1019.8|1019.2|22957
1743429000000|2025-03-31 13:50:00|1026.2|1025.8|1027.2|1026.8|1030|1029.6|1025.4|1025|11071
1743429300000|2025-03-31 13:55:00|1027|1026.6|1026.2|1025.8|1028.4|1028|1025.8|1025.4|20528
1743429600000|2025-03-31 14:00:00|1026.4|1026|1028.2|1027.8|1029|1028.6|1026.4|1025.8|16839
1743429900000|2025-03-31 14:05:00|1028.4|1028|1030.2|1029.8|1031.2|1030.8|1028|1027.6|16798
1743430200000|2025-03-31 14:10:00|1029.8|1029.4|1030|1029.6|1031|1030.6|1028.2|1027.8|9221
1743430500000|2025-03-31 14:15:00|1029.8|1029.4|1028|1027.6|1030.8|1030.4|1027.4|1027|6336
1743430800000|2025-03-31 14:20:00|1028.2|1028|1026|1025.8|1028.8|1028.6|1026|1025.6|4718
1743431100000|2025-03-31 14:25:00|1025.8|1025.6|1024|1023.6|1025.8|1025.6|1023.8|1023.4|7451
1743431400000|2025-03-31 14:30:00|1024.2|1023.8|1026.8|1026.4|1028.6|1028.2|1024.2|1023.8|42768
1743431700000|2025-03-31 14:35:00|1027|1026.6|1026.8|1026.4|1027.2|1026.8|1024.6|1024.4|10086
1743432000000|2025-03-31 14:40:00|1026.6|1026.2|1026|1025.6|1027.2|1026.8|1024.2|1023.8|7994
1743432300000|2025-03-31 14:45:00|1026.2|1025.8|1026.2|1025.8|1026.4|1026|1024.4|1024|9522
1743432600000|2025-03-31 14:50:00|1026.4|1026|1024|1023.6|1026.4|1026|1023|1022.8|9385
1743432900000|2025-03-31 14:55:00|1024.2|1023.8|1024|1023.6|1024.8|1024.4|1022.8|1022.4|6324
1743433200000|2025-03-31 15:00:00|1024.4|1024|1026.2|1025.8|1026.4|1026|1024.2|1023.8|11801
1743433500000|2025-03-31 15:05:00|1025.8|1025.6|1026.4|1026|1026.4|1026.2|1025|1024.6|15719
1743433800000|2025-03-31 15:10:00|1026.2|1026.2|1024|1023.6|1026.6|1026.2|1023.8|1023.4|18380
1743434100000|2025-03-31 15:15:00|1024.2|1023.8|1025.8|1025.6|1026|1025.8|1024|1023.8|11737
1743434400000|2025-03-31 15:20:00|1026|1025.4|1026.4|1026.2|1027|1026.6|1024.6|1024.2|11910
1743434700000|2025-03-31 15:25:00|1026.6|1026|1027.8|1027.6|1029.4|1029|1026.6|1026|22028
1743490800000|2025-04-01 07:00:00|1037.6|1036|1031|1030.2|1038|1036.2|1027.6|1026.6|19924
1743491100000|2025-04-01 07:05:00|1031.4|1030.4|1022|1021.4|1031.6|1030.8|1021.4|1020.8|11483
1743491400000|2025-04-01 07:10:00|1022.2|1021.2|1021|1020.4|1024.2|1023.6|1020.6|1020|12764
1743491700000|2025-04-01 07:15:00|1020.8|1020.2|1018.2|1017.6|1021|1020.4|1016|1015.4|12544
1743492000000|2025-04-01 07:20:00|1018.6|1018|1019.4|1019|1020.6|1020|1017|1016.2|9980
1743492300000|2025-04-01 07:25:00|1019.2|1018.8|1019.2|1018.6|1020.6|1020.2|1016.6|1016.2|20333
1743492600000|2025-04-01 07:30:00|1019.8|1019.2|1016|1015.6|1021.6|1021|1015.4|1015|11242
1743492900000|2025-04-01 07:35:00|1016.2|1016.2|1016.8|1016.2|1018.4|1017.6|1015.4|1015|10256
1743493200000|2025-04-01 07:40:00|1017|1016.4|1022.8|1022.4|1026.8|1026.4|1017|1016.4|16239
1743493500000|2025-04-01 07:45:00|1022.6|1022|1024.8|1024.2|1026.2|1025.6|1022.6|1022|3540
1743493800000|2025-04-01 07:50:00|1025.4|1024.8|1025.2|1024.6|1026.8|1026.2|1024.2|1023.6|8651
1743494100000|2025-04-01 07:55:00|1025|1024.8|1027.2|1026.4|1027.2|1026.8|1024.4|1023.8|4069
1743494400000|2025-04-01 08:00:00|1026.8|1026.2|1026|1025.6|1028.2|1027.8|1025.8|1025.2|8545
1743494700000|2025-04-01 08:05:00|1025.8|1025.4|1026.8|1026.2|1028.4|1028|1025|1024.8|6283
1743495000000|2025-04-01 08:10:00|1026.6|1026|1028.2|1027.8|1029|1028.8|1026.2|1026|4691
1743495300000|2025-04-01 08:15:00|1028.4|1028|1029|1028.6|1029.2|1028.8|1026.2|1026|8427
1743495600000|2025-04-01 08:20:00|1029.2|1029|1027.8|1027.4|1030|1029.6|1027.6|1027|4536
1743495900000|2025-04-01 08:25:00|1027.6|1027.2|1028.6|1028|1029.2|1028.8|1027.2|1026.8|3299
1743496200000|2025-04-01 08:30:00|1028.4|1027.8|1027.8|1027.4|1028.8|1028.4|1027.6|1027|2595
1743496500000|2025-04-01 08:35:00|1027.6|1027|1027.2|1026.8|1027.8|1027.4|1026.2|1025.8|9526
1743496800000|2025-04-01 08:40:00|1027|1026.6|1027|1026.6|1027.6|1027.2|1026.4|1026|3901
1743497100000|2025-04-01 08:45:00|1027.2|1026.8|1030|1029.6|1030|1029.6|1026.2|1025.8|3627
1743497400000|2025-04-01 08:50:00|1030.2|1029.8|1033.8|1033.6|1033.8|1033.6|1030.2|1029.8|6530
1743497700000|2025-04-01 08:55:00|1033.4|1033.4|1036.6|1036|1037|1036.8|1033|1032.6|7156
1743498000000|2025-04-01 09:00:00|1037|1036.4|1034.4|1034|1037.6|1037|1034.2|1033.8|9563
1743498300000|2025-04-01 09:05:00|1034.2|1033.4|1034.4|1034|1035|1034.8|1033.6|1033.2|4477
1743498600000|2025-04-01 09:10:00|1034.6|1034.2|1036|1035.6|1038.2|1037.8|1034.4|1034|6389
1743498900000|2025-04-01 09:15:00|1036.2|1035.8|1034.2|1033.8|1036.6|1036.2|1032.2|1031.8|11605
1743499200000|2025-04-01 09:20:00|1033.8|1033.4|1032.2|1031.8|1034.6|1034.2|1032|1031.6|4179
1743499500000|2025-04-01 09:25:00|1032|1032|1032.6|1032.2|1032.6|1032.2|1031.2|1031|6224
1743499800000|2025-04-01 09:30:00|1032.8|1032.4|1034.6|1034.2|1035|1034.8|1032.8|1032.4|6976
1743500100000|2025-04-01 09:35:00|1034.4|1034|1032.8|1032.4|1034.4|1034|1032.2|1031.8|7450
1743500400000|2025-04-01 09:40:00|1033.2|1032.8|1033.2|1033|1033.8|1033.4|1032.4|1032|10024
1743500700000|2025-04-01 09:45:00|1033.6|1033.2|1032|1031.6|1033.6|1033.2|1031.6|1031.2|4005
1743501000000|2025-04-01 09:50:00|1032.2|1031.8|1031.4|1031.2|1032.6|1032.4|1030.2|1029.8|10753
1743501300000|2025-04-01 09:55:00|1031.8|1031|1031|1030.6|1032|1031.8|1030.8|1030.6|5286
1743501600000|2025-04-01 10:00:00|1031.2|1030.8|1029.2|1028.8|1031.2|1030.8|1026|1025.6|11759
1743501900000|2025-04-01 10:05:00|1029|1028.4|1026.4|1026|1029.8|1029.4|1025.6|1025.2|6272
1743502200000|2025-04-01 10:10:00|1026.2|1025.8|1027|1026.6|1028|1027.4|1025.4|1025.2|5948
1743502500000|2025-04-01 10:15:00|1026.8|1026.4|1027.4|1027|1028.4|1028|1026.4|1026.2|4082
1743502800000|2025-04-01 10:20:00|1027.8|1027.2|1026.8|1026.4|1027.8|1027.6|1026.2|1025.8|3083
1743503100000|2025-04-01 10:25:00|1026.6|1026.2|1025.8|1025.4|1026.8|1026.4|1025.4|1025|1684
1743503400000|2025-04-01 10:30:00|1025.4|1025.2|1024.6|1024.2|1025.6|1025.2|1023.6|1023.2|7257
1743503700000|2025-04-01 10:35:00|1024.4|1024|1024|1023.4|1025|1024.6|1023.6|1023.2|2874
1743504000000|2025-04-01 10:40:00|1024.2|1023.6|1024.2|1023.8|1024.8|1024.6|1024|1023.4|5881
1743504300000|2025-04-01 10:45:00|1024|1023.6|1024.6|1024.2|1024.6|1024.4|1023.8|1023.6|2678
1743504600000|2025-04-01 10:50:00|1024.8|1024.6|1026|1025.6|1026.2|1025.8|1024.6|1024.2|5328
1743504900000|2025-04-01 10:55:00|1025.8|1025.4|1025.6|1025.2|1026.4|1026.2|1025.4|1025|2733
1743505200000|2025-04-01 11:00:00|1025.8|1025.8|1025.2|1025|1027|1026.6|1024.8|1024.4|5354
1743505500000|2025-04-01 11:05:00|1025.4|1024.8|1023.6|1023.4|1025.4|1025|1023.2|1023|4508
1743505800000|2025-04-01 11:10:00|1023.8|1023.6|1023|1022.6|1024|1023.8|1022.8|1022.4|3167
1743506100000|2025-04-01 11:15:00|1023.2|1022.8|1023.4|1023.2|1024|1023.6|1023|1022.6|4396
1743506400000|2025-04-01 11:20:00|1023|1023|1023.4|1023|1023.4|1023.2|1021.8|1021.4|2304
1743506700000|2025-04-01 11:25:00|1023.6|1023.2|1023|1022.6|1023.6|1023.4|1022.2|1021.8|1145
1743507000000|2025-04-01 11:30:00|1022.8|1022.4|1022.8|1022.6|1023.2|1022.8|1021.8|1021.4|6653
1743507300000|2025-04-01 11:35:00|1022.6|1022.4|1021.2|1020.8|1022.8|1022.4|1020.6|1020.2|11075
1743507600000|2025-04-01 11:40:00|1021|1021|1023.2|1022.8|1023.2|1022.8|1021|1020.6|2215
1743507900000|2025-04-01 11:45:00|1023.6|1023|1025.8|1025.4|1026.2|1025.8|1023.6|1022.8|8559
1743508200000|2025-04-01 11:50:00|1026|1025.6|1028.4|1028|1028.6|1028.2|1026|1025.6|1811
1743508500000|2025-04-01 11:55:00|1028.6|1028.2|1031|1030.6|1031|1030.8|1028|1027.4|6581
1743508800000|2025-04-01 12:00:00|1031.4|1030.8|1029.4|1029|1032|1031.6|1029.2|1029|6695
1743509100000|2025-04-01 12:05:00|1029.2|1028.8|1031.4|1031|1031.4|1031|1028.4|1027.8|3480
1743509400000|2025-04-01 12:10:00|1031.2|1030.6|1032.4|1031.8|1032.6|1032.2|1030.8|1030.4|3885
1743509700000|2025-04-01 12:15:00|1032.2|1031.4|1031|1030.4|1032.6|1032.2|1030.8|1030.4|4147
1743510000000|2025-04-01 12:20:00|1030.8|1030.6|1030.2|1029.8|1030.8|1030.6|1029.6|1029.2|4019
1743510300000|2025-04-01 12:25:00|1030.4|1030|1029.4|1029|1030.4|1030.2|1029.2|1028.8|3886
1743510600000|2025-04-01 12:30:00|1029.6|1029.2|1029|1028.6|1029.8|1029.6|1028|1027.8|8693
1743510900000|2025-04-01 12:35:00|1028.8|1028.8|1028.8|1028.4|1029.2|1028.8|1028.4|1028|5533
1743511200000|2025-04-01 12:40:00|1029|1028.6|1028.2|1027.8|1029.2|1028.6|1027.4|1027|3311
1743511500000|2025-04-01 12:45:00|1028.4|1028|1027.8|1027.4|1028.6|1028.2|1027.4|1027|4576
1743511800000|2025-04-01 12:50:00|1028|1027.8|1029.2|1028.8|1029.2|1029|1027.8|1027.4|7848
1743512100000|2025-04-01 12:55:00|1028.8|1028.4|1029.4|1029|1029.4|1029.2|1028|1027.6|5546
1743512400000|2025-04-01 13:00:00|1029.6|1029.2|1031|1030.6|1031.2|1031|1028.4|1028|6480
1743512700000|2025-04-01 13:05:00|1030.8|1030.4|1031.6|1031.2|1031.8|1031.4|1029.6|1029.2|3349
1743513000000|2025-04-01 13:10:00|1031.8|1031.6|1030.8|1030.6|1032.8|1032.6|1030.2|1029.8|5936
1743513300000|2025-04-01 13:15:00|1030.6|1030.2|1030.4|1030|1031.4|1031.2|1030.2|1029.8|4704
1743513600000|2025-04-01 13:20:00|1030.2|1030.2|1030.6|1030.2|1031.2|1031|1030.2|1029.8|5868
1743513900000|2025-04-01 13:25:00|1030.4|1030|1030.6|1030|1030.8|1030.4|1030|1029.6|2369
1743514200000|2025-04-01 13:30:00|1030.8|1030.2|1026|1025.4|1032.6|1032|1024.6|1024|9967
1743514500000|2025-04-01 13:35:00|1025.8|1025.6|1024.2|1023.8|1026.6|1026.2|1022.4|1022|8671
1743514800000|2025-04-01 13:40:00|1024.4|1023.6|1025.2|1024.4|1026.4|1026|1023.8|1023.4|6019
1743515100000|2025-04-01 13:45:00|1025|1024.6|1022.4|1022|1025.2|1024.6|1022|1021.6|11154
1743515400000|2025-04-01 13:50:00|1022.6|1022.2|1022|1021.6|1023.4|1023|1020.8|1020.6|6777
1743515700000|2025-04-01 13:55:00|1021.8|1021.4|1023|1022.6|1023.2|1022.6|1020.8|1020.4|3099
1743516000000|2025-04-01 14:00:00|1022.4|1021.8|1020.8|1020.4|1022.6|1022|1019.4|1018.8|15431
1743516300000|2025-04-01 14:05:00|1020.6|1020.2|1019.6|1019.2|1021.2|1020.8|1018.4|1018.2|10170
1743516600000|2025-04-01 14:10:00|1020|1019.6|1018|1017.4|1020.6|1020.2|1017|1016.8|4889
1743516900000|2025-04-01 14:15:00|1017.8|1017.6|1018.2|1017.8|1019.2|1019|1017.8|1017.4|4761
1743517200000|2025-04-01 14:20:00|1018.6|1018|1019.8|1019.4|1020.2|1019.8|1018|1017.4|7891
1743517500000|2025-04-01 14:25:00|1020|1019.6|1020.8|1020.2|1022.4|1022|1019.8|1019.4|15087
1743517800000|2025-04-01 14:30:00|1020.6|1020|1022.4|1022|1022.8|1022.4|1020|1019.6|3568
1743518100000|2025-04-01 14:35:00|1022.2|1021.8|1027.2|1026.6|1028.8|1028.4|1021.6|1021|15182
1743518400000|2025-04-01 14:40:00|1026.8|1026.4|1031.6|1031.2|1032.4|1032|1026.4|1025.8|12002
1743518700000|2025-04-01 14:45:00|1031.8|1031.4|1031.6|1031.2|1034|1033.6|1030.8|1030.4|11452
1743519000000|2025-04-01 14:50:00|1031.8|1031.6|1033.6|1033.2|1034|1033.6|1030.6|1030.4|15032
1743519300000|2025-04-01 14:55:00|1034.2|1033.8|1033.8|1033.4|1036|1035.6|1033.6|1033.2|11457
1743519600000|2025-04-01 15:00:00|1033.6|1033.2|1033.6|1033.2|1034.4|1034.2|1033|1032.6|12364
1743519900000|2025-04-01 15:05:00|1033.8|1033.4|1033.8|1033.4|1035|1034.6|1033.2|1032.8|19169
1743520200000|2025-04-01 15:10:00|1033.6|1033.2|1033.6|1033.4|1034.4|1034.2|1032.8|1032.4|17356
1743520500000|2025-04-01 15:15:00|1033.8|1033.2|1033|1032.8|1034|1033.8|1032.8|1032.6|15726
1743520800000|2025-04-01 15:20:00|1032.8|1032.6|1034|1033.6|1034|1033.6|1032.4|1032|23962
1743521100000|2025-04-01 15:25:00|1033.8|1033.4|1032.6|1032.2|1035.4|1035.2|1032.6|1032.2|18809
1743490800000|2025-04-01 07:00:00|1037.6|1036|1031|1030.2|1038|1036.2|1027.6|1026.6|19924
1743491100000|2025-04-01 07:05:00|1031.4|1030.4|1022|1021.4|1031.6|1030.8|1021.4|1020.8|11483
1743491400000|2025-04-01 07:10:00|1022.2|1021.2|1021|1020.4|1024.2|1023.6|1020.6|1020|12764
1743491700000|2025-04-01 07:15:00|1020.8|1020.2|1018.2|1017.6|1021|1020.4|1016|1015.4|12544
1743492000000|2025-04-01 07:20:00|1018.6|1018|1019.4|1019|1020.6|1020|1017|1016.2|9980
1743492300000|2025-04-01 07:25:00|1019.2|1018.8|1019.2|1018.6|1020.6|1020.2|1016.6|1016.2|20333
1743492600000|2025-04-01 07:30:00|1019.8|1019.2|1016|1015.6|1021.6|1021|1015.4|1015|11242
1743492900000|2025-04-01 07:35:00|1016.2|1016.2|1016.8|1016.2|1018.4|1017.6|1015.4|1015|10256
1743493200000|2025-04-01 07:40:00|1017|1016.4|1022.8|1022.4|1026.8|1026.4|1017|1016.4|16239
1743493500000|2025-04-01 07:45:00|1022.6|1022|1024.8|1024.2|1026.2|1025.6|1022.6|1022|3540
1743493800000|2025-04-01 07:50:00|1025.4|1024.8|1025.2|1024.6|1026.8|1026.2|1024.2|1023.6|8651
1743494100000|2025-04-01 07:55:00|1025|1024.8|1027.2|1026.4|1027.2|1026.8|1024.4|1023.8|4069
1743494400000|2025-04-01 08:00:00|1026.8|1026.2|1026|1025.6|1028.2|1027.8|1025.8|1025.2|8545
1743494700000|2025-04-01 08:05:00|1025.8|1025.4|1026.8|1026.2|1028.4|1028|1025|1024.8|6283
1743495000000|2025-04-01 08:10:00|1026.6|1026|1028.2|1027.8|1029|1028.8|1026.2|1026|4691
1743495300000|2025-04-01 08:15:00|1028.4|1028|1029|1028.6|1029.2|1028.8|1026.2|1026|8427
1743495600000|2025-04-01 08:20:00|1029.2|1029|1027.8|1027.4|1030|1029.6|1027.6|1027|4536
1743495900000|2025-04-01 08:25:00|1027.6|1027.2|1028.6|1028|1029.2|1028.8|1027.2|1026.8|3299
1743496200000|2025-04-01 08:30:00|1028.4|1027.8|1027.8|1027.4|1028.8|1028.4|1027.6|1027|2595
1743496500000|2025-04-01 08:35:00|1027.6|1027|1027.2|1026.8|1027.8|1027.4|1026.2|1025.8|9526
1743496800000|2025-04-01 08:40:00|1027|1026.6|1027|1026.6|1027.6|1027.2|1026.4|1026|3901
1743497100000|2025-04-01 08:45:00|1027.2|1026.8|1030|1029.6|1030|1029.6|1026.2|1025.8|3627
1743497400000|2025-04-01 08:50:00|1030.2|1029.8|1033.8|1033.6|1033.8|1033.6|1030.2|1029.8|6530
1743497700000|2025-04-01 08:55:00|1033.4|1033.4|1036.6|1036|1037|1036.8|1033|1032.6|7156
1743498000000|2025-04-01 09:00:00|1037|1036.4|1034.4|1034|1037.6|1037|1034.2|1033.8|9563
1743498300000|2025-04-01 09:05:00|1034.2|1033.4|1034.4|1034|1035|1034.8|1033.6|1033.2|4477
1743498600000|2025-04-01 09:10:00|1034.6|1034.2|1036|1035.6|1038.2|1037.8|1034.4|1034|6389
1743498900000|2025-04-01 09:15:00|1036.2|1035.8|1034.2|1033.8|1036.6|1036.2|1032.2|1031.8|11605
1743499200000|2025-04-01 09:20:00|1033.8|1033.4|1032.2|1031.8|1034.6|1034.2|1032|1031.6|4179
1743499500000|2025-04-01 09:25:00|1032|1032|1032.6|1032.2|1032.6|1032.2|1031.2|1031|6224
1743499800000|2025-04-01 09:30:00|1032.8|1032.4|1034.6|1034.2|1035|1034.8|1032.8|1032.4|6976
1743500100000|2025-04-01 09:35:00|1034.4|1034|1032.8|1032.4|1034.4|1034|1032.2|1031.8|7450
1743500400000|2025-04-01 09:40:00|1033.2|1032.8|1033.2|1033|1033.8|1033.4|1032.4|1032|10024
1743500700000|2025-04-01 09:45:00|1033.6|1033.2|1032|1031.6|1033.6|1033.2|1031.6|1031.2|4005
1743501000000|2025-04-01 09:50:00|1032.2|1031.8|1031.4|1031.2|1032.6|1032.4|1030.2|1029.8|10753
1743501300000|2025-04-01 09:55:00|1031.8|1031|1031|1030.6|1032|1031.8|1030.8|1030.6|5286
1743501600000|2025-04-01 10:00:00|1031.2|1030.8|1029.2|1028.8|1031.2|1030.8|1026|1025.6|11759
1743501900000|2025-04-01 10:05:00|1029|1028.4|1026.4|1026|1029.8|1029.4|1025.6|1025.2|6272
1743502200000|2025-04-01 10:10:00|1026.2|1025.8|1027|1026.6|1028|1027.4|1025.4|1025.2|5948
1743502500000|2025-04-01 10:15:00|1026.8|1026.4|1027.4|1027|1028.4|1028|1026.4|1026.2|4082
1743502800000|2025-04-01 10:20:00|1027.8|1027.2|1026.8|1026.4|1027.8|1027.6|1026.2|1025.8|3083
1743503100000|2025-04-01 10:25:00|1026.6|1026.2|1025.8|1025.4|1026.8|1026.4|1025.4|1025|1684
1743503400000|2025-04-01 10:30:00|1025.4|1025.2|1024.6|1024.2|1025.6|1025.2|1023.6|1023.2|7257
1743503700000|2025-04-01 10:35:00|1024.4|1024|1024|1023.4|1025|1024.6|1023.6|1023.2|2874
1743504000000|2025-04-01 10:40:00|1024.2|1023.6|1024.2|1023.8|1024.8|1024.6|1024|1023.4|5881
1743504300000|2025-04-01 10:45:00|1024|1023.6|1024.6|1024.2|1024.6|1024.4|1023.8|1023.6|2678
1743504600000|2025-04-01 10:50:00|1024.8|1024.6|1026|1025.6|1026.2|1025.8|1024.6|1024.2|5328
1743504900000|2025-04-01 10:55:00|1025.8|1025.4|1025.6|1025.2|1026.4|1026.2|1025.4|1025|2733
1743505200000|2025-04-01 11:00:00|1025.8|1025.8|1025.2|1025|1027|1026.6|1024.8|1024.4|5354
1743505500000|2025-04-01 11:05:00|1025.4|1024.8|1023.6|1023.4|1025.4|1025|1023.2|1023|4508
1743505800000|2025-04-01 11:10:00|1023.8|1023.6|1023|1022.6|1024|1023.8|1022.8|1022.4|3167
1743506100000|2025-04-01 11:15:00|1023.2|1022.8|1023.4|1023.2|1024|1023.6|1023|1022.6|4396
1743506400000|2025-04-01 11:20:00|1023|1023|1023.4|1023|1023.4|1023.2|1021.8|1021.4|2304
1743506700000|2025-04-01 11:25:00|1023.6|1023.2|1023|1022.6|1023.6|1023.4|1022.2|1021.8|1145
1743507000000|2025-04-01 11:30:00|1022.8|1022.4|1022.8|1022.6|1023.2|1022.8|1021.8|1021.4|6653
1743507300000|2025-04-01 11:35:00|1022.6|1022.4|1021.2|1020.8|1022.8|1022.4|1020.6|1020.2|11075
1743507600000|2025-04-01 11:40:00|1021|1021|1023.2|1022.8|1023.2|1022.8|1021|1020.6|2215
1743507900000|2025-04-01 11:45:00|1023.6|1023|1025.8|1025.4|1026.2|1025.8|1023.6|1022.8|8559
1743508200000|2025-04-01 11:50:00|1026|1025.6|1028.4|1028|1028.6|1028.2|1026|1025.6|1811
1743508500000|2025-04-01 11:55:00|1028.6|1028.2|1031|1030.6|1031|1030.8|1028|1027.4|6581
1743508800000|2025-04-01 12:00:00|1031.4|1030.8|1029.4|1029|1032|1031.6|1029.2|1029|6695
1743509100000|2025-04-01 12:05:00|1029.2|1028.8|1031.4|1031|1031.4|1031|1028.4|1027.8|3480
1743509400000|2025-04-01 12:10:00|1031.2|1030.6|1032.4|1031.8|1032.6|1032.2|1030.8|1030.4|3885
1743509700000|2025-04-01 12:15:00|1032.2|1031.4|1031|1030.4|1032.6|1032.2|1030.8|1030.4|4147
1743510000000|2025-04-01 12:20:00|1030.8|1030.6|1030.2|1029.8|1030.8|1030.6|1029.6|1029.2|4019
1743510300000|2025-04-01 12:25:00|1030.4|1030|1029.4|1029|1030.4|1030.2|1029.2|1028.8|3886
1743510600000|2025-04-01 12:30:00|1029.6|1029.2|1029|1028.6|1029.8|1029.6|1028|1027.8|8693
1743510900000|2025-04-01 12:35:00|1028.8|1028.8|1028.8|1028.4|1029.2|1028.8|1028.4|1028|5533
1743511200000|2025-04-01 12:40:00|1029|1028.6|1028.2|1027.8|1029.2|1028.6|1027.4|1027|3311
1743511500000|2025-04-01 12:45:00|1028.4|1028|1027.8|1027.4|1028.6|1028.2|1027.4|1027|4576
1743511800000|2025-04-01 12:50:00|1028|1027.8|1029.2|1028.8|1029.2|1029|1027.8|1027.4|7848
1743512100000|2025-04-01 12:55:00|1028.8|1028.4|1029.4|1029|1029.4|1029.2|1028|1027.6|5546
1743512400000|2025-04-01 13:00:00|1029.6|1029.2|1031|1030.6|1031.2|1031|1028.4|1028|6480
1743512700000|2025-04-01 13:05:00|1030.8|1030.4|1031.6|1031.2|1031.8|1031.4|1029.6|1029.2|3349
1743513000000|2025-04-01 13:10:00|1031.8|1031.6|1030.8|1030.6|1032.8|1032.6|1030.2|1029.8|5936
1743513300000|2025-04-01 13:15:00|1030.6|1030.2|1030.4|1030|1031.4|1031.2|1030.2|1029.8|4704
1743513600000|2025-04-01 13:20:00|1030.2|1030.2|1030.6|1030.2|1031.2|1031|1030.2|1029.8|5868
1743513900000|2025-04-01 13:25:00|1030.4|1030|1030.6|1030|1030.8|1030.4|1030|1029.6|2369
1743514200000|2025-04-01 13:30:00|1030.8|1030.2|1026|1025.4|1032.6|1032|1024.6|1024|9967
1743514500000|2025-04-01 13:35:00|1025.8|1025.6|1024.2|1023.8|1026.6|1026.2|1022.4|1022|8671
1743514800000|2025-04-01 13:40:00|1024.4|1023.6|1025.2|1024.4|1026.4|1026|1023.8|1023.4|6019
1743515100000|2025-04-01 13:45:00|1025|1024.6|1022.4|1022|1025.2|1024.6|1022|1021.6|11154
1743515400000|2025-04-01 13:50:00|1022.6|1022.2|1022|1021.6|1023.4|1023|1020.8|1020.6|6777
1743515700000|2025-04-01 13:55:00|1021.8|1021.4|1023|1022.6|1023.2|1022.6|1020.8|1020.4|3099
1743516000000|2025-04-01 14:00:00|1022.4|1021.8|1020.8|1020.4|1022.6|1022|1019.4|1018.8|15431
1743516300000|2025-04-01 14:05:00|1020.6|1020.2|1019.6|1019.2|1021.2|1020.8|1018.4|1018.2|10170
1743516600000|2025-04-01 14:10:00|1020|1019.6|1018|1017.4|1020.6|1020.2|1017|1016.8|4889
1743516900000|2025-04-01 14:15:00|1017.8|1017.6|1018.2|1017.8|1019.2|1019|1017.8|1017.4|4761
1743517200000|2025-04-01 14:20:00|1018.6|1018|1019.8|1019.4|1020.2|1019.8|1018|1017.4|7891
1743517500000|2025-04-01 14:25:00|1020|1019.6|1020.8|1020.2|1022.4|1022|1019.8|1019.4|15087
1743517800000|2025-04-01 14:30:00|1020.6|1020|1022.4|1022|1022.8|1022.4|1020|1019.6|3568
1743518100000|2025-04-01 14:35:00|1022.2|1021.8|1027.2|1026.6|1028.8|1028.4|1021.6|1021|15182
1743518400000|2025-04-01 14:40:00|1026.8|1026.4|1031.6|1031.2|1032.4|1032|1026.4|1025.8|12002
1743518700000|2025-04-01 14:45:00|1031.8|1031.4|1031.6|1031.2|1034|1033.6|1030.8|1030.4|11452
1743519000000|2025-04-01 14:50:00|1031.8|1031.6|1033.6|1033.2|1034|1033.6|1030.6|1030.4|15032
1743519300000|2025-04-01 14:55:00|1034.2|1033.8|1033.8|1033.4|1036|1035.6|1033.6|1033.2|11457
1743519600000|2025-04-01 15:00:00|1033.6|1033.2|1033.6|1033.2|1034.4|1034.2|1033|1032.6|12364
1743519900000|2025-04-01 15:05:00|1033.8|1033.4|1033.8|1033.4|1035|1034.6|1033.2|1032.8|19169
1743520200000|2025-04-01 15:10:00|1033.6|1033.2|1033.6|1033.4|1034.4|1034.2|1032.8|1032.4|17356
1743520500000|2025-04-01 15:15:00|1033.8|1033.2|1033|1032.8|1034|1033.8|1032.8|1032.6|15726
1743520800000|2025-04-01 15:20:00|1032.8|1032.6|1034|1033.6|1034|1033.6|1032.4|1032|23962
1743521100000|2025-04-01 15:25:00|1033.8|1033.4|1032.6|1032.2|1035.4|1035.2|1032.6|1032.2|18809
1743577200000|2025-04-02 07:00:00|1019|1018|1019.8|1019|1025.2|1024.2|1019|1018|15687
1743577500000|2025-04-02 07:05:00|1019.2|1018.8|1026.4|1025.4|1026.4|1025.6|1018.6|1018|6709
1743577800000|2025-04-02 07:10:00|1027|1026|1026|1025.4|1029.4|1028.8|1024.6|1023.8|6988
1743578100000|2025-04-02 07:15:00|1026.2|1025.8|1030.4|1029.6|1031.6|1031|1026|1025.2|17361
1743578400000|2025-04-02 07:20:00|1030.6|1029.8|1025.6|1025|1032.2|1031.6|1025.6|1025|12880
1743578700000|2025-04-02 07:25:00|1025.8|1025.2|1026.6|1026|1027.2|1026.8|1023.4|1022.8|5853
1743579000000|2025-04-02 07:30:00|1026.8|1026.4|1028|1027.6|1029.6|1029|1026.6|1026|7163
1743579300000|2025-04-02 07:35:00|1028.2|1027.8|1026.4|1025.8|1028.4|1027.8|1025|1024.8|9068
1743579600000|2025-04-02 07:40:00|1026.2|1026|1026.8|1026|1026.8|1026.2|1025.2|1024.6|1641
1743579900000|2025-04-02 07:45:00|1026.6|1026.2|1023.8|1023.2|1027.2|1026.6|1023.4|1023|5180
1743580200000|2025-04-02 07:50:00|1023.6|1023|1021.2|1020.6|1024|1023.4|1019.6|1019.2|15507
1743580500000|2025-04-02 07:55:00|1021|1020|1021.8|1021.2|1022.4|1021.8|1020.6|1020|2442
1743580800000|2025-04-02 08:00:00|1021.6|1021|1019.4|1018.8|1021.6|1021|1019.2|1018.8|6784
1743581100000|2025-04-02 08:05:00|1019.2|1018|1019.2|1018.6|1019.6|1019.2|1017.2|1016.6|4291
1743581400000|2025-04-02 08:10:00|1019|1018.8|1019.4|1018.8|1020.4|1020|1018.2|1017.6|4551
1743581700000|2025-04-02 08:15:00|1019.2|1018.6|1019|1018.4|1020.4|1020|1018.6|1018.2|5482
1743582000000|2025-04-02 08:20:00|1018.8|1018.6|1018.8|1018.2|1019.6|1019.2|1018.2|1017.8|4181
1743582300000|2025-04-02 08:25:00|1018.6|1018.8|1022.6|1022.2|1022.8|1022.4|1018.6|1018.4|9607
1743582600000|2025-04-02 08:30:00|1022.4|1021.8|1024.4|1024|1025.2|1025|1022|1021.8|4622
1743582900000|2025-04-02 08:35:00|1024.8|1024.2|1024.6|1024.2|1025.2|1024.8|1023.4|1023.2|7748
1743583200000|2025-04-02 08:40:00|1024.2|1023.8|1025.6|1025.2|1025.6|1025.2|1024|1023.6|6045
1743583500000|2025-04-02 08:45:00|1025.8|1025.4|1025.8|1025.6|1026.4|1025.8|1025.4|1025|10765
1743583800000|2025-04-02 08:50:00|1026.2|1025.8|1024.6|1024.2|1026.2|1025.8|1024|1023.8|14949
1743584100000|2025-04-02 08:55:00|1024.8|1024.4|1024.4|1024|1025.2|1024.8|1023.8|1023.6|6771
1743584400000|2025-04-02 09:00:00|1024.2|1023.8|1024.8|1024.4|1026.6|1026.2|1023.2|1022.8|8448
1743584700000|2025-04-02 09:05:00|1025|1024.6|1026|1025.6|1026.6|1026.2|1024.2|1023.6|3710
1743585000000|2025-04-02 09:10:00|1026.4|1025.4|1024.8|1024.6|1026.6|1026.2|1024.8|1024.6|2998
1743585300000|2025-04-02 09:15:00|1024.6|1024.2|1022.6|1022.2|1024.6|1024.2|1022.4|1022|9518
1743585600000|2025-04-02 09:20:00|1023.2|1022.4|1026.2|1025.8|1026.6|1026.2|1023.2|1022|1270
1743585900000|2025-04-02 09:25:00|1026|1025.6|1026.4|1026|1027.8|1027.4|1025.8|1025.6|689
1743586200000|2025-04-02 09:30:00|1026.6|1025.8|1027.8|1027.2|1027.8|1027.4|1026|1025.6|1874
1743586500000|2025-04-02 09:35:00|1027.6|1027.4|1027.8|1027.2|1029.4|1029|1026.6|1026|7366
1743586800000|2025-04-02 09:40:00|1028|1027.4|1031.2|1030.6|1032.4|1032|1027.6|1027.2|15164
1743587100000|2025-04-02 09:45:00|1031|1031.2|1030.2|1029.8|1032.8|1032.2|1028.6|1028.2|4121
1743587400000|2025-04-02 09:50:00|1030|1029.6|1029.8|1029.6|1030|1029.8|1028.6|1028.2|7848
1743587700000|2025-04-02 09:55:00|1029.6|1029.2|1028.4|1028|1030|1029.4|1028|1027.6|2247
1743588000000|2025-04-02 10:00:00|1028.6|1028.2|1025.8|1025.4|1030|1029.6|1025|1024.4|12101
1743588300000|2025-04-02 10:05:00|1026|1025.2|1027.4|1026.8|1028.8|1028.2|1026|1025.2|8499
1743588600000|2025-04-02 10:10:00|1027.2|1027|1026|1025.6|1027.2|1027|1024.2|1023.8|3710
1743588900000|2025-04-02 10:15:00|1025.8|1025.4|1026.8|1026.2|1027|1026.6|1025|1024.6|1554
1743589200000|2025-04-02 10:20:00|1026.6|1025.8|1025|1024.4|1026.8|1026|1024.6|1024|2553
1743589500000|2025-04-02 10:25:00|1025.2|1024.6|1023.4|1023|1025.4|1024.8|1022.6|1022|10356
1743589800000|2025-04-02 10:30:00|1023.2|1022.8|1023.6|1023|1024|1023.4|1022.8|1022.4|2020
1743590100000|2025-04-02 10:35:00|1023.4|1023.2|1023.2|1022.6|1023.6|1023.2|1022.2|1021.6|3993
1743590400000|2025-04-02 10:40:00|1022.8|1022.8|1023|1022.4|1023.4|1023|1022.4|1022|2367
1743590700000|2025-04-02 10:45:00|1023.4|1022.6|1024.6|1024.2|1025|1024.8|1023.4|1022.4|1636
1743591000000|2025-04-02 10:50:00|1024.8|1024|1024|1023.6|1024.8|1024|1023.6|1023.2|4136
1743591300000|2025-04-02 10:55:00|1023.8|1023.4|1023.6|1023.2|1024|1023.6|1022.8|1022.4|2781
1743591600000|2025-04-02 11:00:00|1023.8|1023.4|1023.2|1022.6|1024.2|1023.6|1022.8|1022.4|1221
1743591900000|2025-04-02 11:05:00|1023|1022.4|1024.6|1024|1024.8|1024.4|1023|1022.4|4027
1743592200000|2025-04-02 11:10:00|1024.8|1024.2|1024.4|1024|1024.8|1024.4|1023.6|1023.2|2519
1743592500000|2025-04-02 11:15:00|1024.6|1024.2|1025.6|1025|1025.8|1025.4|1024.4|1024|4986
1743592800000|2025-04-02 11:20:00|1025.4|1025.2|1024.2|1023.8|1025.6|1025.2|1023.8|1023.4|1907
1743593100000|2025-04-02 11:25:00|1024.4|1023.6|1024|1023.6|1025.2|1024.8|1023.8|1023.4|2011
1743593400000|2025-04-02 11:30:00|1023.8|1023.4|1022.8|1022.4|1024.6|1024.2|1022.8|1022.4|51
1743593700000|2025-04-02 11:35:00|1023|1022.6|1019.8|1019.4|1023|1022.6|1019.6|1019.2|4330
1743594000000|2025-04-02 11:40:00|1019.6|1019.2|1021.8|1021.4|1022|1021.4|1019.6|1019.2|6179
1743594300000|2025-04-02 11:45:00|1022|1021.6|1021|1020.8|1022.2|1022|1021|1020.8|3239
1743594600000|2025-04-02 11:50:00|1021.2|1020.6|1020.8|1020.4|1021.2|1020.6|1020.2|1019.8|755
1743594900000|2025-04-02 11:55:00|1021|1020.6|1019.6|1019.2|1021|1020.6|1019.2|1019|1988
1743595200000|2025-04-02 12:00:00|1019.4|1019|1018.6|1018|1020|1019.6|1018.4|1018|2359
1743595500000|2025-04-02 12:05:00|1018.4|1017.8|1016|1015.6|1018.6|1017.8|1015.8|1015.2|3901
1743595800000|2025-04-02 12:10:00|1015.8|1015.4|1015.2|1014.6|1016.6|1016.2|1014.8|1014.6|4315
1743596100000|2025-04-02 12:15:00|1016|1015.4|1015|1014.6|1016|1015.4|1014.4|1014|4624
1743596400000|2025-04-02 12:20:00|1014.8|1014.4|1014.4|1013.8|1015.4|1015|1013.6|1013.2|3479
1743596700000|2025-04-02 12:25:00|1014.2|1014|1014.6|1014.4|1016|1015.6|1014.2|1013.8|5173
1743597000000|2025-04-02 12:30:00|1014.8|1014.6|1015|1014.4|1015.8|1015.2|1014.4|1013.8|6862
1743597300000|2025-04-02 12:35:00|1015.2|1014.6|1015.2|1014.6|1015.4|1015|1013.4|1013|4842
1743597600000|2025-04-02 12:40:00|1015.6|1014.8|1014.8|1014.4|1016|1015.6|1014|1013.6|7528
1743597900000|2025-04-02 12:45:00|1015|1014.6|1014.4|1014|1015.6|1015.2|1014|1013.6|5064
1743598200000|2025-04-02 12:50:00|1014.2|1013.8|1014|1013.6|1014.2|1014|1012.8|1012.4|3510
1743598500000|2025-04-02 12:55:00|1013.8|1013.4|1014.4|1014|1014.6|1014.4|1013.4|1013|1697
1743598800000|2025-04-02 13:00:00|1014.6|1014.2|1013.2|1012.8|1014.8|1014.4|1012.2|1011.8|7296
1743599100000|2025-04-02 13:05:00|1013|1012.6|1013.8|1013.4|1014.8|1014.4|1013|1012.6|5229
1743599400000|2025-04-02 13:10:00|1013.6|1013.2|1011.6|1011.2|1014|1013.6|1011.6|1011.2|6604
1743599700000|2025-04-02 13:15:00|1011.8|1011.4|1010.2|1009.8|1011.8|1011.4|1008.6|1008.2|10922
1743600000000|2025-04-02 13:20:00|1010.4|1010|1011.4|1011|1011.8|1011.4|1010.2|1009.8|4264
1743600300000|2025-04-02 13:25:00|1011.2|1010.8|1011.4|1011|1012.4|1012|1010.8|1010.4|4003
1743600600000|2025-04-02 13:30:00|1011.6|1011.2|1015.6|1015.2|1015.8|1015.2|1010.4|1010|12157
1743600900000|2025-04-02 13:35:00|1015.8|1015.4|1015.8|1015.4|1018|1017.4|1014.8|1014.2|16722
1743601200000|2025-04-02 13:40:00|1016|1014.8|1016.4|1016|1017|1016.4|1014.8|1014.4|11329
1743601500000|2025-04-02 13:45:00|1015.8|1015.8|1016.2|1015.8|1016.4|1016|1013.6|1013.2|6398
1743601800000|2025-04-02 13:50:00|1016.4|1016|1015|1014.8|1019|1018.6|1015|1014.8|10838
1743602100000|2025-04-02 13:55:00|1015.2|1014.6|1013.8|1013.2|1015.4|1014.8|1013.4|1013|4609
1743602400000|2025-04-02 14:00:00|1013.2|1012.2|1017.6|1017|1018|1017.4|1013.2|1012.2|5877
1743602700000|2025-04-02 14:05:00|1017.8|1017.2|1016.6|1016|1019.2|1018.8|1015.6|1015.2|4539
1743603000000|2025-04-02 14:10:00|1016.4|1016.2|1016.4|1016|1016.6|1016.2|1014.8|1014.4|6843
1743603300000|2025-04-02 14:15:00|1016.6|1015.8|1018.2|1017.6|1018.6|1018.2|1016|1015.6|3125
1743603600000|2025-04-02 14:20:00|1017.8|1017.8|1016|1015.6|1017.8|1017.8|1015.6|1015.2|6543
1743603900000|2025-04-02 14:25:00|1015.8|1015.4|1016.6|1016.2|1016.6|1016.2|1014.4|1014|3782
1743604200000|2025-04-02 14:30:00|1016.4|1016|1016.4|1016|1018|1017.6|1016.2|1015.8|5760
1743604500000|2025-04-02 14:35:00|1016.2|1015.8|1017.6|1017.2|1018.2|1018|1015.6|1015.2|9593
1743604800000|2025-04-02 14:40:00|1017.4|1017|1020.4|1020|1020.6|1020.2|1016.6|1016.2|13189
1743605100000|2025-04-02 14:45:00|1020.2|1019.8|1020|1019.6|1021.8|1021.4|1018.6|1018.2|7874
1743605400000|2025-04-02 14:50:00|1019.8|1019.4|1020|1019.4|1021|1020.6|1019.6|1019.2|8936
1743605700000|2025-04-02 14:55:00|1019.8|1019.6|1022.8|1022.4|1024|1023.6|1019.8|1019.4|16871
1743606000000|2025-04-02 15:00:00|1022.6|1022.2|1022.6|1022.2|1023|1022.6|1021.2|1020.8|14846
1743606300000|2025-04-02 15:05:00|1022.4|1022|1022.4|1022|1022.8|1022.2|1021.4|1021.2|6216
1743606600000|2025-04-02 15:10:00|1022.2|1021.8|1020|1019.6|1023|1022.4|1020|1019.6|15863
1743606900000|2025-04-02 15:15:00|1019.8|1019.4|1021.4|1021.2|1021.8|1021.6|1019.8|1019.4|11983
1743607200000|2025-04-02 15:20:00|1021.6|1021|1023.4|1023|1023.6|1023.2|1021.4|1021|9978
1743607500000|2025-04-02 15:25:00|1023.6|1023.2|1022.4|1022|1024.6|1024.2|1022.2|1021.8|18765
1743663600000|2025-04-03 07:00:00|992.3|989.8|998.4|997.7|1002.2|1001.4|985.1|983|40329
1743663900000|2025-04-03 07:05:00|998.2|997.6|1001.2|1000.4|1006.2|1005.4|996.6|995.7|39363
1743664200000|2025-04-03 07:10:00|1000.8|1000|1000.2|999.6|1004.2|1003.4|999|998.5|38773
1743664500000|2025-04-03 07:15:00|999.6|999.7|1008.4|1008|1012.4|1011.6|999.6|998.9|32707
1743664800000|2025-04-03 07:20:00|1008.6|1007.8|1019.6|1019|1020.6|1020.2|1008.2|1007.6|31313
1743665100000|2025-04-03 07:25:00|1019.4|1018.8|1034.6|1034|1036|1035.4|1019.4|1018.8|40601
1743665400000|2025-04-03 07:30:00|1035|1034.4|1038.6|1038.2|1044.4|1044|1032.6|1032|48350
1743665700000|2025-04-03 07:35:00|1038.2|1038|1033.8|1033.2|1042.6|1042|1033.2|1032.6|37257
1743666000000|2025-04-03 07:40:00|1033.6|1033|1035.6|1035.2|1038.8|1038.2|1033.2|1032.6|18698
1743666300000|2025-04-03 07:45:00|1035.2|1034.8|1030.2|1030|1039|1038.6|1030.2|1029.8|21859
1743666600000|2025-04-03 07:50:00|1030|1029.6|1030.8|1030.4|1031.6|1031.2|1027.8|1027.4|20437
1743666900000|2025-04-03 07:55:00|1031|1030.6|1030.4|1030|1032.8|1032.2|1028.2|1027.8|11917
1743667200000|2025-04-03 08:00:00|1030.6|1029.4|1031.6|1031.2|1033|1032.4|1029|1028.6|20886
1743667500000|2025-04-03 08:05:00|1031.2|1030.8|1029.2|1028.6|1032|1031.4|1028.2|1027.6|8969
1743667800000|2025-04-03 08:10:00|1028.8|1028.4|1029|1028.6|1030.8|1030.4|1027|1026.6|9127
1743668100000|2025-04-03 08:15:00|1029.2|1028.4|1028.4|1028|1031.2|1030.8|1027.8|1027.4|19243
1743668400000|2025-04-03 08:20:00|1028.2|1027.8|1021|1020.4|1028.2|1027.8|1019.6|1019|15838
1743668700000|2025-04-03 08:25:00|1020.8|1020.2|1018.8|1018.2|1020.8|1020.4|1017.6|1017.2|6848
1743669000000|2025-04-03 08:30:00|1018.6|1018|1020.8|1020.2|1022|1021.6|1017.8|1017.4|9886
1743669300000|2025-04-03 08:35:00|1021|1020.4|1027|1026.6|1027.6|1027|1020.6|1020.2|9368
1743669600000|2025-04-03 08:40:00|1026.8|1026.4|1023.8|1023.2|1026.8|1026.4|1022.2|1022|7385
1743669900000|2025-04-03 08:45:00|1024|1023.4|1023.2|1022.8|1025.2|1024.8|1022|1021.6|7591
1743670200000|2025-04-03 08:50:00|1023.4|1023|1029.6|1029|1030|1029.4|1023.2|1022.6|6322
1743670500000|2025-04-03 08:55:00|1029.8|1029.2|1033.6|1033|1033.8|1033.4|1028|1027.4|6248
1743670800000|2025-04-03 09:00:00|1033.4|1033.2|1026|1025.6|1033.6|1033.2|1026|1025.6|10516
1743671100000|2025-04-03 09:05:00|1025.6|1025.2|1024.8|1024.4|1026.8|1026.4|1024.2|1023.6|7743
1743671400000|2025-04-03 09:10:00|1024.6|1024.2|1022.8|1022.4|1024.8|1024.4|1022|1021.8|3749
1743671700000|2025-04-03 09:15:00|1023|1022.6|1023.8|1023.4|1024|1023.6|1021.8|1021.2|8093
1743672000000|2025-04-03 09:20:00|1024|1023.6|1023.6|1023.2|1024|1023.6|1022|1021.6|7603
1743672300000|2025-04-03 09:25:00|1023.8|1022.8|1025|1024.4|1025.6|1025|1023.2|1022.6|7032
1743672600000|2025-04-03 09:30:00|1024.8|1024.6|1023.8|1023.4|1025.8|1025.4|1023.8|1023.2|3113
1743672900000|2025-04-03 09:35:00|1024|1023.6|1025.4|1025|1025.8|1025.6|1023.6|1023.2|8507
1743673200000|2025-04-03 09:40:00|1025.6|1025.2|1023.2|1022.8|1025.6|1025.2|1022.8|1022.4|7629
1743673500000|2025-04-03 09:45:00|1022.8|1022.4|1018.8|1018.4|1023|1022.4|1018|1017.4|20694
1743673800000|2025-04-03 09:50:00|1019|1018.6|1017.8|1017.2|1019.2|1019|1015.8|1015.4|11560
1743674100000|2025-04-03 09:55:00|1017.4|1017|1018.6|1018.2|1018.6|1018.2|1016.4|1016|11411
1743674400000|2025-04-03 10:00:00|1018.4|1018.4|1018.4|1018|1019.4|1019.2|1017.8|1017.4|7464
1743674700000|2025-04-03 10:05:00|1018.2|1017.8|1018.6|1018.2|1019.8|1019.2|1017.8|1017.4|11068
1743675000000|2025-04-03 10:10:00|1018.4|1018|1016.6|1016.2|1019|1018.6|1015.8|1015.6|14251
1743675300000|2025-04-03 10:15:00|1016.8|1016.4|1016.8|1016.2|1018.6|1018.4|1016.4|1016|7802
1743675600000|2025-04-03 10:20:00|1016.6|1016.4|1016.4|1016|1017|1016.6|1014.4|1014|4128
1743675900000|2025-04-03 10:25:00|1016.6|1015.8|1010.6|1010.2|1016.8|1016.4|1010.6|1010|7970
1743676200000|2025-04-03 10:30:00|1010.8|1010.4|1012|1011.6|1012|1011.6|1010|1009.6|13008
1743676500000|2025-04-03 10:35:00|1012.2|1011.8|1012.2|1011.8|1012.8|1012.4|1010.8|1010.4|4310
1743676800000|2025-04-03 10:40:00|1011.6|1012|1009.2|1008.8|1011.6|1012|1007.6|1007.2|11922
1743677100000|2025-04-03 10:45:00|1009|1008.6|1007|1006.6|1009.4|1009|1006.8|1006.4|13166
1743677400000|2025-04-03 10:50:00|1006.8|1006.4|1005.6|1005|1006.8|1006.6|1002.6|1002.2|16481
1743677700000|2025-04-03 10:55:00|1005.2|1004.8|1004.6|1004|1005.6|1005.2|1002.8|1002.4|13660
1743678000000|2025-04-03 11:00:00|1004.2|1004.2|1003.8|1003.4|1004.6|1004.4|1002.8|1002.6|10847
1743678300000|2025-04-03 11:05:00|1003.6|1003.2|1004|1003.6|1005.4|1005.2|1003.6|1003.2|7029
1743678600000|2025-04-03 11:10:00|1004.2|1003.4|1005|1004.6|1005.4|1005.2|1002.2|1002|10646
1743678900000|2025-04-03 11:15:00|1004.8|1004.4|1007.4|1007|1007.6|1007.2|1004.6|1004.2|8150
1743679200000|2025-04-03 11:20:00|1007.2|1006.8|1004.6|1004|1007.8|1007.6|1004.4|1004|4643
1743679500000|2025-04-03 11:25:00|1004.8|1004.2|1003.6|1003.2|1004.8|1004.4|1002.2|1001.8|6318
1743679800000|2025-04-03 11:30:00|1003.4|1003|1004|1003.8|1004.2|1003.8|1001.8|1001.4|9647
1743680100000|2025-04-03 11:35:00|1003.8|1003.6|1005|1004.6|1005.6|1005.4|1003.6|1003.2|5554
1743680400000|2025-04-03 11:40:00|1004.8|1004.4|1002.4|1002|1005.2|1005|1001.4|1001|5886
1743680700000|2025-04-03 11:45:00|1002|1002.2|1002.2|1001.8|1003|1002.6|1001.4|1001|1598
1743681000000|2025-04-03 11:50:00|1002.4|1002|1002.4|1002.2|1005.4|1005.2|1002|1001.8|9937
1743681300000|2025-04-03 11:55:00|1002.6|1002.4|1003.8|1003.4|1003.8|1003.4|1002|1001.6|6844
1743681600000|2025-04-03 12:00:00|1003.6|1003.2|1002.6|1002.2|1004.2|1004|1002.2|1001.8|13123
1743681900000|2025-04-03 12:05:00|1002.8|1002.4|1000.4|999.9|1002.8|1002.4|999.3|999|20882
1743682200000|2025-04-03 12:10:00|1000|999.7|1002.8|1002.4|1002.8|1002.6|999.8|999.5|8661
1743682500000|2025-04-03 12:15:00|1002.6|1002.2|1003|1002.6|1003.4|1003|1001.2|1000.8|7782
1743682800000|2025-04-03 12:20:00|1003.4|1002.4|1001.6|1001.2|1003.4|1003|1000.8|1000.4|9173
1743683100000|2025-04-03 12:25:00|1001.8|1001|1000.4|1000|1002.6|1002.2|1000.2|999.5|7817
1743683400000|2025-04-03 12:30:00|1000.2|999.1|996|995.7|1000.2|999.7|995.9|995.6|15458
1743683700000|2025-04-03 12:35:00|995.8|995.6|998.3|998|998.5|998.2|995.8|995.5|14087
1743684000000|2025-04-03 12:40:00|998.1|997.8|996.3|995.9|998.5|998.2|996|995.6|15190
1743684300000|2025-04-03 12:45:00|996.2|995.8|993.8|993.6|996.2|995.8|991.4|991|25228
1743684600000|2025-04-03 12:50:00|993.5|993.2|993|992.8|995.4|995.2|992.9|992.8|15442
1743684900000|2025-04-03 12:55:00|993.1|993|990.4|990.1|993.7|993.4|990|989.8|20969
1743685200000|2025-04-03 13:00:00|990.2|990|987.7|987.4|990.7|990.5|987.4|987.1|20068
1743685500000|2025-04-03 13:05:00|988.1|987.3|990.2|989.9|990.4|990.1|987.4|987.1|21660
1743685800000|2025-04-03 13:10:00|990|990|987.3|987|990.7|990.4|987.3|987|21596
1743686100000|2025-04-03 13:15:00|987.4|987.2|984.6|984.4|987.5|987.2|984|983.7|27489
1743686400000|2025-04-03 13:20:00|984.7|984.5|980.5|980.2|984.7|984.5|980.1|979.8|29019
1743686700000|2025-04-03 13:25:00|980.6|980.9|984.5|984.1|984.5|984.1|980.6|980.6|37649
1743687000000|2025-04-03 13:30:00|984.7|984.3|985.1|984.7|986.8|986.5|982.9|982.5|68425
1743687300000|2025-04-03 13:35:00|985|984.5|984.3|984|985.9|985.6|979.8|979.3|23041
1743687600000|2025-04-03 13:40:00|984.1|983.9|981.1|980.6|984.8|984.4|981.1|980.5|14762
1743687900000|2025-04-03 13:45:00|981|980.5|977.6|977.3|981|980.5|975.4|975.1|15985
1743688200000|2025-04-03 13:50:00|977.7|977.5|972.2|972|978.9|978.6|971.3|971|20650
1743688500000|2025-04-03 13:55:00|972.1|971.8|974.8|974.1|976.8|976.3|971.3|971|17132
1743688800000|2025-04-03 14:00:00|974.3|974|968.5|968.2|974.7|974.2|968.4|968|33897
1743689100000|2025-04-03 14:05:00|968.4|968.1|966.1|965.7|971|970.7|965.3|965|31209
1743689400000|2025-04-03 14:10:00|966|965.8|962.9|962.7|966.3|966.1|961.9|961.7|37762
1743689700000|2025-04-03 14:15:00|963.2|962.5|960.6|960.5|964.7|964.5|960.2|959.9|27697
1743690000000|2025-04-03 14:20:00|960.4|960|958.8|958.5|961|960.8|957.5|957.2|26968
1743690300000|2025-04-03 14:25:00|958.7|958.4|955.7|955.3|960.3|960|955.7|955.3|25958
1743690600000|2025-04-03 14:30:00|955.5|955|952.3|952|957.5|957.3|951.8|951.6|32313
1743690900000|2025-04-03 14:35:00|952.2|951.9|949.7|949.4|953.3|953|949.5|949.3|34332
1743691200000|2025-04-03 14:40:00|949.6|949.2|948.7|948.5|951.9|951.6|946.9|946.6|33976
1743691500000|2025-04-03 14:45:00|948.8|948.3|943.8|943.6|949|948.8|943.1|942.8|34132
1743691800000|2025-04-03 14:50:00|943.7|943.5|944.1|943.8|945.3|945.1|942.5|942.3|43370
1743692100000|2025-04-03 14:55:00|944.2|944|940|939.8|944.4|944.3|939.8|939.5|44601
1743692400000|2025-04-03 15:00:00|939.7|939.3|940.9|940.6|942.7|942.4|939.5|939.2|28947
1743692700000|2025-04-03 15:05:00|940.8|940.5|938|937.8|940.8|940.5|937.3|937.1|33049
1743693000000|2025-04-03 15:10:00|938.3|938|938.8|938.6|941.6|941.3|938.1|937.9|38350
1743693300000|2025-04-03 15:15:00|939.1|938.9|941.2|941|943.6|943.3|938.8|938.6|50219
1743693600000|2025-04-03 15:20:00|940.9|940.7|943.7|943.4|943.7|943.5|939.1|939|51399
1743693900000|2025-04-03 15:25:00|943.8|943.5|941.4|941.2|943.8|943.6|940.8|940.5|49500
1743750000000|2025-04-04 07:00:00|930|928.5|922.9|922|935.8|935.1|922.8|922|42468
1743750300000|2025-04-04 07:05:00|923.1|922.1|924.8|924.2|926.3|925.2|917.6|916.9|35424
1743750600000|2025-04-04 07:10:00|925.5|924|923.8|923.2|931.7|931|920.8|920.1|20965
1743750900000|2025-04-04 07:15:00|923.6|923|920.5|919.8|923.6|923|917.9|917.2|18126
1743751200000|2025-04-04 07:20:00|920.6|919.9|921.3|920.7|922.5|922.1|918.6|918.3|18166
1743751500000|2025-04-04 07:25:00|921.1|920.6|926.5|925.9|929.4|928.8|919.8|919.4|19864
1743751800000|2025-04-04 07:30:00|926.4|925.8|920.9|920.3|928.7|928.2|919.3|918.8|28242
1743752100000|2025-04-04 07:35:00|920.8|920|917.5|917|923|922.6|916.4|916|22513
1743752400000|2025-04-04 07:40:00|917.3|916.8|915.3|914.8|917.5|916.9|913.6|913|30893
1743752700000|2025-04-04 07:45:00|915.2|914.7|917.5|917|918.9|918.4|914.8|914.3|29695
1743753000000|2025-04-04 07:50:00|917.4|916.9|910|909.6|917.9|917.4|908.7|908.2|24293
1743753300000|2025-04-04 07:55:00|909.8|909.5|909.3|908.9|911.6|911.1|907.4|906.9|27849
1743753600000|2025-04-04 08:00:00|909.6|908.8|907.9|907.4|911.2|910.7|906.6|906.2|27989
1743753900000|2025-04-04 08:05:00|907.6|907.2|909.3|908.8|910.2|909.6|904.7|904|35701
1743754200000|2025-04-04 08:10:00|909|908.5|908.2|907.7|911.8|911.3|907.7|907.3|24957
1743754500000|2025-04-04 08:15:00|908.1|907.6|911.8|911.3|912.1|911.7|908.1|907.6|30448
1743754800000|2025-04-04 08:20:00|911.7|911.1|907.8|907.3|915|914.6|907.4|907.1|24453
1743755100000|2025-04-04 08:25:00|907.6|907.4|905|904.5|908.8|908.4|905|904.5|30005
1743755400000|2025-04-04 08:30:00|905.1|904.4|898.8|898.4|905.8|905|898.5|898.2|18923
1743755700000|2025-04-04 08:35:00|899.1|898.5|894.4|894.3|899.1|898.7|893.8|893.4|60339
1743756000000|2025-04-04 08:40:00|894.6|894.4|895.2|894.8|897.4|897|893.7|893.4|35554
1743756300000|2025-04-04 08:45:00|895.1|894.7|896.8|896.5|897.6|897.2|892.5|892.1|49694
1743756600000|2025-04-04 08:50:00|896.5|896.4|894.3|893.9|896.8|896.5|890.4|890.1|41120
1743756900000|2025-04-04 08:55:00|894.1|893.6|895.9|895.5|896.1|895.7|891.4|891.2|34085
1743757200000|2025-04-04 09:00:00|896|895.6|893.9|893.4|897.8|897.4|893.2|892.8|32338
1743757500000|2025-04-04 09:05:00|894|892.2|899.2|898.8|899.3|898.9|889.3|889|33663
1743757800000|2025-04-04 09:10:00|899.1|898.6|899.7|899.3|902|901.5|897.2|896.8|35169
1743758100000|2025-04-04 09:15:00|899.6|899.2|898.3|897.8|901.5|901|897.8|897.3|41099
1743758400000|2025-04-04 09:20:00|898.5|898.1|900.7|900.2|901.6|901.2|898|897.6|16558
1743758700000|2025-04-04 09:25:00|900.5|900.1|899.6|899.3|904|903.5|899.1|898.7|20465
1743759000000|2025-04-04 09:30:00|899.7|898.5|899.5|899.1|900.4|900|897.8|897.4|18946
1743759300000|2025-04-04 09:35:00|899.3|899|898.6|898.3|902.2|901.9|898.5|898.2|29582
1743759600000|2025-04-04 09:40:00|898.5|898.1|890.1|889.8|898.5|898.1|889.3|889|27399
1743759900000|2025-04-04 09:45:00|890|889.5|891.6|891.2|893.5|893.1|889.3|889.1|20875
1743760200000|2025-04-04 09:50:00|891.4|891|888.4|888.1|892.1|891.7|885.6|885.3|36960
1743760500000|2025-04-04 09:55:00|888.5|888.2|891.5|891.2|891.7|891.3|888.3|888|23100
1743760800000|2025-04-04 10:00:00|891.6|891.5|890.6|890.3|893.6|893.3|889.2|888.8|38894
1743761100000|2025-04-04 10:05:00|890.5|890.2|883.2|882.8|890.5|890.2|883|882.6|26764
1743761400000|2025-04-04 10:10:00|883.1|883|875.7|875.2|884.2|883.7|875.1|874.6|61503
1743761700000|2025-04-04 10:15:00|875.3|875|863|862.4|876.2|875.9|862.1|861.2|62928
1743762000000|2025-04-04 10:20:00|862.6|862.2|859.3|858.4|864.5|863.8|855.1|855|58551
1743762300000|2025-04-04 10:25:00|858.7|857.9|852.6|851.6|859.1|858.2|850.7|849.5|14399
1743762600000|2025-04-04 10:30:00|852.7|851.8|856.1|855.3|860.7|860|850.6|850|46746
1743762900000|2025-04-04 10:35:00|856.3|855.4|856.2|855.6|858.1|857.6|852.9|852.3|46319
1743763200000|2025-04-04 10:40:00|856.1|855.4|857.5|856.8|865.8|864.8|848.5|847.3|62813
1743763500000|2025-04-04 10:45:00|857.6|856.9|851.2|850.7|859.5|858.9|850.5|850|46270
1743763800000|2025-04-04 10:50:00|851.3|850.8|852|851.4|856.2|855.6|849.9|849.3|35683
1743764100000|2025-04-04 10:55:00|851.9|851.5|858.8|858.2|859.1|858.7|850.4|850|32935
1743764400000|2025-04-04 11:00:00|859.1|858.5|863.6|863.1|864.6|864.2|859.1|858.5|29976
1743764700000|2025-04-04 11:05:00|863.5|862.9|859.4|859|869.4|868.8|859.4|859|27995
1743765000000|2025-04-04 11:10:00|859.5|859.1|859.7|859.2|861.1|860.5|857|856.4|16571
1743765300000|2025-04-04 11:15:00|859.9|859.3|860.5|859.9|863.8|863.3|859.4|859|19955
1743765600000|2025-04-04 11:20:00|860.6|860|855.8|855.2|861.7|861.3|854.5|854|15031
1743765900000|2025-04-04 11:25:00|855.7|855.1|848.3|848|856.4|856|847.4|846.8|26170
1743766200000|2025-04-04 11:30:00|848.1|847.6|851.3|850.9|851.9|851.5|846.5|846|22423
1743766500000|2025-04-04 11:35:00|851.2|850.6|860.3|859.8|861.7|861.1|851.2|850.6|20987
1743766800000|2025-04-04 11:40:00|860.4|860|854.5|854|860.7|860.2|854.2|853.6|16459
1743767100000|2025-04-04 11:45:00|854.4|853.7|855.8|855.2|857.8|857.1|853.8|853.4|17501
1743767400000|2025-04-04 11:50:00|855.6|855|858.8|858.3|860.8|860.2|855.5|855|15714
1743767700000|2025-04-04 11:55:00|858.9|858.5|865.7|865.4|868.9|868.7|858.9|858.5|30938
1743768000000|2025-04-04 12:00:00|865.6|865.1|862.8|862.4|866.9|866.4|861.7|861.2|31581
1743768300000|2025-04-04 12:05:00|863.1|862.6|861.4|861.1|866.6|866.1|860.8|860.3|28427
1743768600000|2025-04-04 12:10:00|861.5|861|863.3|863|863.5|863.1|857.5|857.2|10890
1743768900000|2025-04-04 12:15:00|863.4|862.9|867.4|866.8|869.4|869|863.4|862.9|26485
1743769200000|2025-04-04 12:20:00|867.3|867.2|863.3|863|868.3|867.8|863.2|862.7|16675
1743769500000|2025-04-04 12:25:00|863.4|862.9|871.5|869.9|872.3|871.3|863|862.5|24417
1743769800000|2025-04-04 12:30:00|871.6|871|877.4|876.7|879.3|877.8|871.6|871|28899
1743770100000|2025-04-04 12:35:00|877.3|876.6|863.5|862.9|878|877.3|861|860.4|34698
1743770400000|2025-04-04 12:40:00|863.3|862.8|868.1|867.5|868.9|868.4|860.5|860|20418
1743770700000|2025-04-04 12:45:00|868.2|867.6|873.3|872.8|873.9|873.4|865.4|865|13616
1743771000000|2025-04-04 12:50:00|873.6|873.2|870.2|869.7|873.6|873.2|869.1|868.6|16131
1743771300000|2025-04-04 12:55:00|870.1|869|869.8|869.3|870.3|869.8|865.6|865|11383
1743771600000|2025-04-04 13:00:00|870|869.5|885.4|884.9|885.8|885|870|869.5|18139
1743771900000|2025-04-04 13:05:00|885.7|885|881.4|880.9|886.4|885.7|879.6|879.2|18905
1743772200000|2025-04-04 13:10:00|881.5|881|875.4|874.9|881.8|881.2|874.1|873.5|15233
1743772500000|2025-04-04 13:15:00|875.6|874.8|874|873.5|876.9|876.4|874|873.5|14860
1743772800000|2025-04-04 13:20:00|873.9|873.4|878.3|877.9|878.8|878.3|872.7|872.2|14929
1743773100000|2025-04-04 13:25:00|878.4|877.6|875|874.4|878.5|878.1|872.2|871.8|10733
1743773400000|2025-04-04 13:30:00|875.1|874.5|873.7|873|881.9|881.2|871.5|871|16256
1743773700000|2025-04-04 13:35:00|873.8|873.4|874.3|873.8|874.8|874.3|868.5|868|9987
1743774000000|2025-04-04 13:40:00|874.2|873.7|872.6|872.4|875.7|875.1|870.6|870.1|13719
1743774300000|2025-04-04 13:45:00|873.5|872.5|878.6|878.1|882.3|881.8|872.6|872.1|22574
1743774600000|2025-04-04 13:50:00|878.7|878.2|876.4|875.8|879.8|879.2|875.4|875|11930
1743774900000|2025-04-04 13:55:00|876.3|875.5|882.5|882.1|887.1|886.5|873.9|873.5|16875
1743775200000|2025-04-04 14:00:00|882.6|882.8|879.4|878.8|883.1|882.8|877.5|877|22885
1743775500000|2025-04-04 14:05:00|879.2|878.7|880.7|880.1|882.8|882.2|876.3|876|16948
1743775800000|2025-04-04 14:10:00|880.6|880|877.1|876.7|881.1|880.7|874.6|874.2|23490
1743776100000|2025-04-04 14:15:00|877.6|876.6|876|875.6|878|877.5|874|873.6|16250
1743776400000|2025-04-04 14:20:00|875.9|875.4|873.5|873.1|878.6|878.1|872.3|872|10041
1743776700000|2025-04-04 14:25:00|873.7|873.3|871|870.5|874.2|873.8|870.3|870.1|9981
1743777000000|2025-04-04 14:30:00|870.8|870.3|863.9|863.5|875.8|875.3|863.9|863.5|14220
1743777300000|2025-04-04 14:35:00|863.7|863.3|863.8|863.4|865.1|864.7|861.7|861.3|30495
1743777600000|2025-04-04 14:40:00|863.7|863.2|861|860.5|865.9|865.4|860.8|860.5|15686
1743777900000|2025-04-04 14:45:00|860.9|860.6|854.4|854|861.5|861|854|853.4|29949
1743778200000|2025-04-04 14:50:00|854.3|854.3|861.3|860.8|865.7|865.1|854.2|853.8|69298
1743778500000|2025-04-04 14:55:00|861.1|860.5|867.4|866.8|869.8|869.3|861|860.5|19826
1743778800000|2025-04-04 15:00:00|867.3|866.6|882.3|881.9|883.8|883.3|867|866.5|54290
1743779100000|2025-04-04 15:05:00|882.7|882|876.7|876.1|882.7|882|875.6|875.1|24181
1743779400000|2025-04-04 15:10:00|876.8|876.3|888.1|887.5|888.9|888.3|876.5|876.2|33081
1743779700000|2025-04-04 15:15:00|888|887.4|887.6|887.3|895.4|894.8|887.6|887.3|50852
1743780000000|2025-04-04 15:20:00|887.5|887|900.3|900|901.4|900.9|887.2|886.8|82459
1743780300000|2025-04-04 15:25:00|900.2|899.8|893.1|892.5|900.2|899.8|892.5|892|56811
1744009200000|2025-04-07 07:00:00|822|820.6|824.6|822.4|828.4|824.5|822|820|11571
1744009500000|2025-04-07 07:05:00|823.8|821.2|843.9|842.9|843.9|842.9|816.6|812|125435
1744009800000|2025-04-07 07:10:00|844.2|842.6|852|849.8|858.7|857.1|844|842.6|68242
1744010100000|2025-04-07 07:15:00|851.9|849.9|856|854.6|859|858|839.6|838|38052
1744010400000|2025-04-07 07:20:00|854.7|854.7|849.3|848.2|855.1|854.7|845.5|843.6|24656
1744010700000|2025-04-07 07:25:00|849.1|847.5|840.6|840|851.2|849.7|839.5|838.5|37041
1744011000000|2025-04-07 07:30:00|840.7|838.8|828.4|827.1|840.7|838.8|826.1|825|30687
1744011300000|2025-04-07 07:35:00|829|827.7|834.7|833.3|835|834.1|827.8|826|31601
1744011600000|2025-04-07 07:40:00|834.6|833.7|835.7|834.9|838.6|837.8|833.3|832.5|24782
1744011900000|2025-04-07 07:45:00|835.8|834.8|834.9|834.4|838.2|837.5|832.8|832.1|22799
1744012200000|2025-04-07 07:50:00|834.6|833.9|834.5|834|835.8|835.2|829.2|828.7|29035
1744012500000|2025-04-07 07:55:00|833.9|833.2|839|838.5|840|839.5|833.3|832.6|18237
1744012800000|2025-04-07 08:00:00|839.1|838.6|844.1|843.6|844.7|844.2|833.7|833.2|33906
1744013100000|2025-04-07 08:05:00|844.2|843.5|845|844.5|847.9|847.2|841.1|840.5|30372
1744013400000|2025-04-07 08:10:00|844.8|844.3|835|834.4|844.8|844.3|835|834.2|17512
1744013700000|2025-04-07 08:15:00|834.9|834.3|840|839.2|840.7|840|834.6|834|18663
1744014000000|2025-04-07 08:20:00|839.7|839.1|839.9|839.4|840.7|840.1|836.2|836|16924
1744014300000|2025-04-07 08:25:00|839.8|839.3|833.9|833.2|839.8|839.3|833.8|833.2|14915
1744014600000|2025-04-07 08:30:00|833.7|833.1|833|832.5|834.9|834.3|828|827.4|23911
1744014900000|2025-04-07 08:35:00|833.5|832.6|832.1|831.5|834.1|833.7|830.9|830.4|16282
1744015200000|2025-04-07 08:40:00|831.9|831.3|836.1|835.4|838.4|837.7|831|830.4|19766
1744015500000|2025-04-07 08:45:00|836.2|835.5|838.6|838.1|839.2|838.8|833.9|833.3|11822
1744015800000|2025-04-07 08:50:00|838.1|838|829.5|828.8|839|838.4|828.9|828.3|14724
1744016100000|2025-04-07 08:55:00|829.3|828.7|827.4|826.6|831.4|830.8|826.4|825.7|9272
1744016400000|2025-04-07 09:00:00|827.5|826.7|823.8|823.4|828.2|827.3|823.5|822.9|15424
1744016700000|2025-04-07 09:05:00|824.6|823.3|827.9|827.3|827.9|827.3|823.9|823.3|16855
1744017000000|2025-04-07 09:10:00|827.8|827.4|829.2|828.6|831.6|830.9|827.3|826.8|11976
1744017300000|2025-04-07 09:15:00|828.9|828.3|826.1|825.5|829.4|828.9|824.8|824.3|9169
1744017600000|2025-04-07 09:20:00|826|825.6|821.8|821.2|828.4|827.5|820.9|820.3|15148
1744017900000|2025-04-07 09:25:00|821.9|821.3|819.6|819|823.4|822.7|819.1|818.7|18226
1744018200000|2025-04-07 09:30:00|819.4|818.5|826.9|826.4|826.9|826.4|818.4|817.9|21116
1744018500000|2025-04-07 09:35:00|827|826.7|823.3|822.8|827.7|827.2|822.5|822|17342
1744018800000|2025-04-07 09:40:00|823.5|822.9|825.5|825|825.9|825.4|820.7|820.2|20121
1744019100000|2025-04-07 09:45:00|825.2|824.6|821.2|820.8|826|825.4|821.1|820.6|14392
1744019400000|2025-04-07 09:50:00|821|820.6|819.9|819.4|822.9|822.3|818.9|818.4|17257
1744019700000|2025-04-07 09:55:00|820|819.5|818.2|817.6|821.4|820.9|816.1|815.7|10201
1744020000000|2025-04-07 10:00:00|818.1|817.5|825.4|824.6|829|828.3|815.6|815.2|29943
1744020300000|2025-04-07 10:05:00|825.5|824.8|826.3|825.6|829|828.4|825.2|824.4|17028
1744020600000|2025-04-07 10:10:00|826.5|825.8|821.8|821.2|826.7|826.1|819|818.5|23944
1744020900000|2025-04-07 10:15:00|821.4|820.9|824.3|823.8|827|826.5|820.2|819.6|12583
1744021200000|2025-04-07 10:20:00|824.4|824.1|825.3|824.8|826.6|826.1|821.9|821.5|17708
1744021500000|2025-04-07 10:25:00|825.4|824.9|821.5|821.1|825.5|824.9|818.4|818|17732
1744021800000|2025-04-07 10:30:00|820.8|821|822.9|822.6|824.3|823.9|819.9|819.5|11160
1744022100000|2025-04-07 10:35:00|822.4|822|825.4|824.9|826.1|825.7|820.4|820|15159
1744022400000|2025-04-07 10:40:00|825.1|824.5|826|825.5|826.7|826.2|823.3|822.8|19716
1744022700000|2025-04-07 10:45:00|826.1|825.6|822.6|822.1|826.2|825.7|820.5|820|24302
1744023000000|2025-04-07 10:50:00|822.7|822.2|820.4|820|824.7|824.2|818.2|817.6|20832
1744023300000|2025-04-07 10:55:00|820|819.7|814.1|813.7|820.5|820.1|812.9|812.4|31776
1744023600000|2025-04-07 11:00:00|814.5|814|821.2|820.7|821.3|820.8|811.3|811|17413
1744023900000|2025-04-07 11:05:00|820.5|820.6|821.5|821.1|824.2|823.7|817.1|816.6|23628
1744024200000|2025-04-07 11:10:00|821.4|820.8|814.4|813.9|821.6|821.2|812.8|812.2|16956
1744024500000|2025-04-07 11:15:00|814.3|814|817.9|817.4|818.4|817.8|813.4|813|13507
1744024800000|2025-04-07 11:20:00|817.8|817.2|815.7|815.3|823|822.4|815.5|815|22865
1744025100000|2025-04-07 11:25:00|815.8|815.4|817.1|816.8|820.6|820.1|814.3|814|16908
1744025400000|2025-04-07 11:30:00|816.8|816.6|814.8|814.2|817.6|817.1|814|813.5|20241
1744025700000|2025-04-07 11:35:00|814.1|813.7|814.2|813.7|816.2|815.6|812.6|812|16413
1744026000000|2025-04-07 11:40:00|814.1|813.6|813.7|813.3|816|815.6|813.1|812.9|13136
1744026300000|2025-04-07 11:45:00|813.6|813.2|806.7|806.5|814|813.4|806.1|805.6|28355
1744026600000|2025-04-07 11:50:00|806.8|806.7|805.1|804.7|808.3|808|803.4|803.1|23203
1744026900000|2025-04-07 11:55:00|805|804.6|808.6|808|810.5|810|805|804.6|21772
1744027200000|2025-04-07 12:00:00|808.7|808.2|809.2|808.7|812.8|812.2|805.4|805|29005
1744027500000|2025-04-07 12:05:00|809|808.6|808.2|807.9|810.3|809.8|806.6|806.1|14815
1744027800000|2025-04-07 12:10:00|808.3|807.8|805|804.5|808.7|808.1|803.8|803.5|13712
1744028100000|2025-04-07 12:15:00|804.8|804.3|805.4|805|806.8|806.4|802|801.7|28243
1744028400000|2025-04-07 12:20:00|805.3|804.7|807.7|807.2|808.1|807.5|802.8|802.4|16902
1744028700000|2025-04-07 12:25:00|807.5|807|815.6|815|816.3|816|806.8|806.3|18927
1744029000000|2025-04-07 12:30:00|815.7|815.1|817|816.5|818.5|817.8|813.3|812.7|16000
1744029300000|2025-04-07 12:35:00|816.9|816.4|815.5|815|817.8|817.2|813.3|812.7|18215
1744029600000|2025-04-07 12:40:00|815.4|814.9|818.4|817.9|820|819.5|813.4|812.9|21692
1744029900000|2025-04-07 12:45:00|818.3|817.7|822.5|821.9|827.5|826.8|815.5|815|41620
1744030200000|2025-04-07 12:50:00|822.7|822|827.9|827.3|829.8|828.9|822.5|821.8|36998
1744030500000|2025-04-07 12:55:00|828.2|827.6|828.8|828.2|829.5|828.9|825|824.6|20332
1744030800000|2025-04-07 13:00:00|828.5|827.8|821.3|820.7|828.5|827.8|819.6|819.2|23092
1744031100000|2025-04-07 13:05:00|821.1|820.5|822.1|821.6|825.1|824.4|820.8|820.2|12417
1744031400000|2025-04-07 13:10:00|822|821.7|816.8|816.3|822.3|821.9|816.4|816|12374
1744031700000|2025-04-07 13:15:00|816.6|816.1|819.9|819.4|819.9|819.4|816|815.4|7643
1744032000000|2025-04-07 13:20:00|820|819.5|818.1|817.4|823|822.4|817.8|817.3|10667
1744032300000|2025-04-07 13:25:00|818|817.2|814.6|814|818.4|818|813.9|813.4|7219
1744032600000|2025-04-07 13:30:00|814.7|814.2|819.4|818.6|822.3|821.7|814|813.4|18190
1744032900000|2025-04-07 13:35:00|819.6|819.2|811.3|810.8|820|819.7|808.1|808|22066
1744033200000|2025-04-07 13:40:00|811.1|810.6|810.2|809.5|812.5|811.7|807|806.5|18933
1744033500000|2025-04-07 13:45:00|810.3|809.6|821.6|821|824.9|824.4|808.8|808.3|24382
1744033800000|2025-04-07 13:50:00|821.7|821.1|833.2|832.8|833.9|833.1|821.5|820.9|27677
1744034100000|2025-04-07 13:55:00|833.3|832.9|838.2|837.6|840|839.6|832.4|832|33624
1744034400000|2025-04-07 14:00:00|839|837.7|838|837.4|843.9|843.8|836|835.3|40155
1744034700000|2025-04-07 14:05:00|837.8|837.1|838.3|838|843.9|843.3|836.2|835.8|35900
1744035000000|2025-04-07 14:10:00|838.4|837.9|877.9|876.5|879.9|878.8|838.3|837.9|98433
1744035300000|2025-04-07 14:15:00|878|877.3|887.4|886.3|888|886.7|876.2|874.6|46019
1744035600000|2025-04-07 14:20:00|870.8|869.9|855.3|853.6|872.5|871.5|853.3|852.2|113178
1744035900000|2025-04-07 14:25:00|855|854.2|847.3|845.9|860.6|859.2|844.8|844|53221
1744036200000|2025-04-07 14:30:00|846.9|846|853.6|852.4|863.7|862.5|844.4|843.1|42264
1744036500000|2025-04-07 14:35:00|853.5|852.5|843.1|841.5|855.7|854.6|842.2|841.4|33423
1744036800000|2025-04-07 14:40:00|842.9|841.6|848.5|848|849.4|848.8|840.2|839.2|46591
1744037100000|2025-04-07 14:45:00|848.4|847.6|851.9|851.3|855.6|854.8|847|846.3|42780
1744037400000|2025-04-07 14:50:00|852|851.4|863.8|863.1|864.8|864.3|850.2|849.5|50344
1744037700000|2025-04-07 14:55:00|863.9|863.2|860.9|860.2|863.9|863.2|857.6|856.9|34922
1744038000000|2025-04-07 15:00:00|860.7|860|865.4|864.9|869.1|868.4|860.1|859.5|37108
1744038300000|2025-04-07 15:05:00|865.5|865.2|851.4|850.8|865.9|865.2|850.1|849.6|35184
1744038600000|2025-04-07 15:10:00|851.3|850.7|839.6|837.9|854.9|854.3|833.8|831.6|45895
1744038900000|2025-04-07 15:15:00|839|837.7|839|838.1|839.8|838.8|829.9|828.8|71566
1744039200000|2025-04-07 15:20:00|838.9|837.3|835.2|834.4|843|842.2|834.6|834.2|46753
1744039500000|2025-04-07 15:25:00|835.5|834.7|833.4|832.2|838|837.4|831.2|830.5|40807
1744095600000|2025-04-08 07:00:00|863|856.1|853.7|852.7|863|859.9|847.6|846.1|54969
1744095900000|2025-04-08 07:05:00|853.3|852.2|849.1|848.4|855.9|855.1|845.5|844.8|36005
1744096200000|2025-04-08 07:10:00|849.3|848.6|843.1|842.6|849.3|848.6|842.9|842|45138
1744096500000|2025-04-08 07:15:00|843|842.4|838.2|837.6|843.4|843|837.1|836.7|30814
1744096800000|2025-04-08 07:20:00|838|837.5|847.4|847|848|847.6|837.9|837.5|39869
1744097100000|2025-04-08 07:25:00|847.3|846.8|844.9|844.7|851.7|851.2|841.5|841.1|49172
1744097400000|2025-04-08 07:30:00|845.4|845|845.5|845.1|848.6|848.2|840.7|840.3|43809
1744097700000|2025-04-08 07:35:00|845.4|844.9|841|840.6|845.4|844.9|839.5|839.2|32764
1744098000000|2025-04-08 07:40:00|841.2|840.7|845.3|845|847.2|846.8|840.7|840.4|23777
1744098300000|2025-04-08 07:45:00|845.4|844.9|839|838.6|848|847.6|836.7|836.5|37837
1744098600000|2025-04-08 07:50:00|839.1|838.9|839.9|839.5|842.3|842|838.2|837.9|27978
1744098900000|2025-04-08 07:55:00|839.7|839.4|835.6|835.2|842.4|841.8|835.5|835.1|25850
1744099200000|2025-04-08 08:00:00|835.8|835.4|830.7|830.3|836.1|835.8|830.5|830.1|55471
1744099500000|2025-04-08 08:05:00|830.8|830.4|829.8|829.4|831.3|830.9|826.7|826.4|31397
1744099800000|2025-04-08 08:10:00|829.7|829.5|817.6|817.2|829.7|829.5|817.6|817.2|47106
1744100100000|2025-04-08 08:15:00|817.5|817.1|813.2|813|820|819.6|812.7|812.3|41452
1744100400000|2025-04-08 08:20:00|813.5|813.1|808.9|808.6|817.5|817.1|807.7|807.3|61363
1744100700000|2025-04-08 08:25:00|809|808.4|811.1|810.9|816|815.7|808|807.6|47954
1744101000000|2025-04-08 08:30:00|811.2|811|812.2|811.9|814.6|814.2|810.8|810.4|24194
1744101300000|2025-04-08 08:35:00|812|811.8|814.8|814.4|817.1|816.7|811.2|810.9|22177
1744101600000|2025-04-08 08:40:00|814.9|814.5|813.5|813.2|816.7|816.5|812.8|812.5|23979
1744101900000|2025-04-08 08:45:00|813.6|813.1|812.3|812|816.8|816.4|812.2|811.8|28743
1744102200000|2025-04-08 08:50:00|812.4|812.1|816.7|816.4|817|816.5|811.9|811.5|16993
1744102500000|2025-04-08 08:55:00|816.6|816.3|820.1|819.8|821.1|820.7|815.3|815|20481
1744102800000|2025-04-08 09:00:00|819.9|819.6|816.3|816|821.3|821|814.4|814|23976
1744103100000|2025-04-08 09:05:00|816.4|816.1|817.7|817.4|817.8|817.5|815.2|814.8|12934
1744103400000|2025-04-08 09:10:00|817.6|817.2|814.4|814.1|818.1|817.8|812.6|812.4|14909
1744103700000|2025-04-08 09:15:00|814.3|814|816.7|816.4|819.9|819.6|813.4|813.1|15125
1744104000000|2025-04-08 09:20:00|816.8|816.5|816.2|815.9|818.3|818|814.4|814.1|13955
1744104300000|2025-04-08 09:25:00|816.1|815.8|814.8|814.4|816.3|816.1|810.8|810.4|22669
1744104600000|2025-04-08 09:30:00|814.6|814.2|816.4|816.1|817.5|817.2|814.6|814.2|15069
1744104900000|2025-04-08 09:35:00|816.1|815.7|813.4|813.1|816.8|816.5|813|812.6|12224
1744105200000|2025-04-08 09:40:00|813.3|812.9|815.7|815.4|817.4|817|811.9|811.6|10131
1744105500000|2025-04-08 09:45:00|815.4|815.2|814.9|814.6|816.8|816.5|813.6|813.3|13078
1744105800000|2025-04-08 09:50:00|814.8|814.5|812|811.7|815.9|815.5|811.8|811.5|16899
1744106100000|2025-04-08 09:55:00|811.9|811.6|813.5|813.2|813.9|813.6|811.3|811|17562
1744106400000|2025-04-08 10:00:00|813.4|813.1|817.5|817.1|817.5|817.1|812.1|811.8|15949
1744106700000|2025-04-08 10:05:00|817.7|817.2|818.1|817.8|818.9|818.6|815.1|814.9|10782
1744107000000|2025-04-08 10:10:00|818.2|817.3|813.6|813.3|818.2|817.3|811.9|811.7|12166
1744107300000|2025-04-08 10:15:00|813.5|813.2|814|813.7|814.2|813.9|812.4|812|11088
1744107600000|2025-04-08 10:20:00|813.9|813.8|811.3|810.9|814.4|814.1|811.1|810.9|8550
1744107900000|2025-04-08 10:25:00|811|810.8|811.5|811.2|811.9|811.6|809.2|808.9|15918
1744108200000|2025-04-08 10:30:00|811.7|811.4|813.4|813|813.7|813.3|810.5|810.1|11628
1744108500000|2025-04-08 10:35:00|813.7|813.1|816.3|815.9|817.5|817.2|813|812.6|19583
1744108800000|2025-04-08 10:40:00|816.2|816|816.6|816.3|817.4|817|815.2|815|10963
1744109100000|2025-04-08 10:45:00|816.5|816.2|814.9|814.5|816.7|816.4|814.4|814.2|11140
1744109400000|2025-04-08 10:50:00|814.5|814.2|813.9|813.6|814.5|814.2|810.5|810.1|12471
1744109700000|2025-04-08 10:55:00|814.1|813.7|812.9|812.5|815.1|814.8|812.5|812.1|6940
1744110000000|2025-04-08 11:00:00|813|812.6|813.9|813.6|815.3|815|812.3|812|18478
1744110300000|2025-04-08 11:05:00|814|813.5|813.8|813.5|814.4|814|811.3|811|12460
1744110600000|2025-04-08 11:10:00|813.9|813.4|814.7|814.4|817.7|817.5|813.4|813|27384
1744110900000|2025-04-08 11:15:00|814.4|814.5|816.5|816.1|819.4|819.1|812.9|812.6|16464
1744111200000|2025-04-08 11:20:00|816.4|816.2|817.9|817.6|819.2|818.9|815.9|815.6|10321
1744111500000|2025-04-08 11:25:00|818|817.5|813.6|813.3|818.5|818.1|812.7|812.5|14694
1744111800000|2025-04-08 11:30:00|813.7|813.2|820.9|820.6|820.9|820.6|812.4|812.1|8479
1744112100000|2025-04-08 11:35:00|821|820.7|822.4|822|824.7|824.4|821|820.7|24260
1744112400000|2025-04-08 11:40:00|822.5|822.2|821.9|821.6|823.8|823.5|821.3|821|15249
1744112700000|2025-04-08 11:45:00|822.1|821.7|824.5|824.2|825|824.6|820.2|820|13253
1744113000000|2025-04-08 11:50:00|824.8|824.3|825.6|825.3|827|826.6|822.9|822.6|21348
1744113300000|2025-04-08 11:55:00|825.5|825.2|825.6|825.3|828.1|827.7|825.2|824.9|14799
1744113600000|2025-04-08 12:00:00|825.5|826|821.6|821.3|826.2|826|820.6|820.2|22840
1744113900000|2025-04-08 12:05:00|821.5|821.2|824.4|824.1|825.6|825.2|820.8|820.6|13601
1744114200000|2025-04-08 12:10:00|824.6|824.2|824.2|823.9|826|825.7|823.9|823.6|14361
1744114500000|2025-04-08 12:15:00|824.3|824|829.1|828.7|829.1|828.7|824.2|823.9|14560
1744114800000|2025-04-08 12:20:00|828.9|828.5|823|822.6|829.2|828.9|820.9|820.6|20831
1744115100000|2025-04-08 12:25:00|823.1|822.7|824.8|824.4|825.9|825.6|821.6|821.2|12763
1744115400000|2025-04-08 12:30:00|824.9|824|825.4|825|829.2|828.8|824.4|824|17786
1744115700000|2025-04-08 12:35:00|825.7|825.2|824.3|824|826.4|826|823.5|823.2|12792
1744116000000|2025-04-08 12:40:00|824.4|824.1|823|822.6|824.5|824.1|820.9|820.6|16190
1744116300000|2025-04-08 12:45:00|823.3|822.7|820.9|820.4|825|824.6|820.3|820|12381
1744116600000|2025-04-08 12:50:00|820.8|820.3|823.6|823.2|823.8|823.5|820.3|820|7706
1744116900000|2025-04-08 12:55:00|823.8|823.4|823.4|823.2|824.1|823.9|821.1|820.7|9140
1744117200000|2025-04-08 13:00:00|823|823|825.8|825.4|826.7|826.3|822.2|821.7|13285
1744117500000|2025-04-08 13:05:00|825.7|825.6|832.5|831.8|833|832.6|825.4|825.3|21639
1744117800000|2025-04-08 13:10:00|832.7|832.1|833.2|832.8|838.2|837.6|830.8|830.5|31572
1744118100000|2025-04-08 13:15:00|833.3|833.1|832|831.6|834.5|834.1|831.3|830.8|26593
1744118400000|2025-04-08 13:20:00|831.9|831.5|829.8|829.5|833.9|833.6|828.6|828.2|18961
1744118700000|2025-04-08 13:25:00|830|829.8|834.8|834.5|836|835.7|830|829.8|18630
1744119000000|2025-04-08 13:30:00|835.3|835|834.8|834.4|839.1|838.5|833|832.5|38186
1744119300000|2025-04-08 13:35:00|834.6|834.2|832.4|831.9|834.8|834.4|829.6|829.1|25288
1744119600000|2025-04-08 13:40:00|832.3|831.8|831.2|830.8|833|832.7|827.1|826.6|25140
1744119900000|2025-04-08 13:45:00|831.3|830.9|827.3|827|832.6|832.2|826.3|826|29005
1744120200000|2025-04-08 13:50:00|827.8|827.4|831|830.6|831.4|830.9|823.3|823|26540
1744120500000|2025-04-08 13:55:00|830.9|829.9|834.3|833.9|835.9|835.5|829.9|829.6|26513
1744120800000|2025-04-08 14:00:00|834.1|833.6|834.5|834.2|836.6|836.2|830.8|830.4|25932
1744121100000|2025-04-08 14:05:00|834.6|834.3|836|835.7|837.8|837.4|832.7|832.4|16349
1744121400000|2025-04-08 14:10:00|836.1|836|838.8|838.4|839.1|838.7|834.5|834.1|10236
1744121700000|2025-04-08 14:15:00|838.7|838.3|839.2|838.8|840.5|840.2|837.2|836.8|14410
1744122000000|2025-04-08 14:20:00|839.5|839.3|836.9|836.6|841.6|841.3|836.6|836.2|29239
1744122300000|2025-04-08 14:25:00|837|836.7|842.7|842.4|846.1|845.7|836.7|836.4|29911
1744122600000|2025-04-08 14:30:00|842.9|842.5|843.6|843.3|843.6|843.3|838.6|838.4|17451
1744122900000|2025-04-08 14:35:00|843.8|843.4|843|842.6|844.8|844.5|840.8|840.4|10980
1744123200000|2025-04-08 14:40:00|843.1|842.7|835.9|835.6|843.1|842.8|835.9|835.6|28360
1744123500000|2025-04-08 14:45:00|836|835.5|832.1|831.7|836|835.5|831.3|830.9|32296
1744123800000|2025-04-08 14:50:00|832|831.8|828.5|828.2|832.3|831.9|828|827.7|23207
1744124100000|2025-04-08 14:55:00|828.4|828.1|824.7|824.3|829.9|829.6|824.5|824.2|21848
1744124400000|2025-04-08 15:00:00|825|824.8|826.2|826|827.1|826.8|825|824.6|21091
1744124700000|2025-04-08 15:05:00|826.1|825.8|823.6|823.2|827.6|827.4|822.3|822|31816
1744125000000|2025-04-08 15:10:00|823.7|823.3|818.6|818.3|823.7|823.4|817.8|817.5|40200
1744125300000|2025-04-08 15:15:00|818.7|818.4|819|818.8|819.3|819.1|816.1|815.8|33139
1744125600000|2025-04-08 15:20:00|819.1|818.9|818.7|818.4|821.9|821.6|817.3|817.1|27927
1744125900000|2025-04-08 15:25:00|818.6|818.5|819.1|818.5|822.4|822.1|818.1|818|29023
1744182000000|2025-04-09 07:00:00|770.3|766.9|791.4|790.5|792.7|791.6|770.3|766.9|63926
1744182300000|2025-04-09 07:05:00|792.6|791.4|776.8|776|792.6|791.4|770.4|769.7|76729
1744182600000|2025-04-09 07:10:00|776.7|775.3|788.5|787.9|788.6|787.9|775.3|774.6|64283
1744182900000|2025-04-09 07:15:00|788.6|787.8|787.6|786.9|791.8|791|782|781.2|50043
1744183200000|2025-04-09 07:20:00|787.3|786.6|788.9|788.4|791|790.5|786.1|785.7|39336
1744183500000|2025-04-09 07:25:00|788.6|788.2|792.5|792.1|795.5|795.2|787.3|786.7|56815
1744183800000|2025-04-09 07:30:00|792.4|792|797.6|797.2|797.6|797.2|788.3|788|38481
1744184100000|2025-04-09 07:35:00|797.3|796.9|799|798.6|800|799.7|794.8|794.4|38316
1744184400000|2025-04-09 07:40:00|799.1|798.8|801.5|801.1|804.5|804|798.5|798.1|36303
1744184700000|2025-04-09 07:45:00|801.4|801|810|809.5|812.7|812.4|801.1|800.7|62025
1744185000000|2025-04-09 07:50:00|810.1|809.6|808.7|808.2|815.7|815.4|807.7|807.2|34006
1744185300000|2025-04-09 07:55:00|808.3|808.1|811|810.5|811.7|811.2|808.2|807.9|10755
1744185600000|2025-04-09 08:00:00|811.2|810.7|807|806.5|815|814.5|806.6|806.2|14120
1744185900000|2025-04-09 08:05:00|806.8|806.3|812.4|812|814.3|813.8|803.8|803.3|18791
1744186200000|2025-04-09 08:10:00|812.5|812.1|811.5|811.1|816.6|816.1|809.9|809.5|15224
1744186500000|2025-04-09 08:15:00|811.6|811.2|812.8|812.4|815.9|815.5|811.4|811|13164
1744186800000|2025-04-09 08:20:00|812.6|812.1|815.2|814.8|816.3|815.8|811.6|811.2|16852
1744187100000|2025-04-09 08:25:00|815.6|815.1|814.7|814.4|819.4|819|813.2|812.9|14312
1744187400000|2025-04-09 08:30:00|814.8|814.5|817.9|817.5|818.5|818|811|810.7|19227
1744187700000|2025-04-09 08:35:00|818.2|817.9|820.1|819.7|822.9|822.5|818.2|817.8|21345
1744188000000|2025-04-09 08:40:00|819.3|819.8|821.3|820.8|826|825.7|817.7|817.3|39625
1744188300000|2025-04-09 08:45:00|821.4|820.9|820.4|820.1|825|824.5|820.3|819.8|21273
1744188600000|2025-04-09 08:50:00|820.1|819.6|822.6|822.1|823|822.6|819.1|818.6|9242
1744188900000|2025-04-09 08:55:00|822.7|822.2|832.1|831.7|833|832.5|822.3|821.8|26763
1744189200000|2025-04-09 09:00:00|832.3|832|833.8|833.4|840.9|840.5|832.3|832|58212
1744189500000|2025-04-09 09:05:00|833.7|833.3|841.2|840.8|841.2|840.8|831.8|831.4|20207
1744189800000|2025-04-09 09:10:00|841.3|840.9|837.2|836.7|841.3|840.9|837.2|836.7|5434
1744190100000|2025-04-09 09:15:00|836.9|836.4|833.8|833.3|837.1|836.5|832.7|832.3|19009
1744190400000|2025-04-09 09:20:00|833.7|833.4|832.6|832.2|835.3|834.9|831.6|831.1|24944
1744190700000|2025-04-09 09:25:00|832.4|831.9|829|828.6|832.4|831.9|827.8|827.4|16541
1744191000000|2025-04-09 09:30:00|829.1|829.1|828.3|828|830.8|830.4|828.3|828|6809
1744191300000|2025-04-09 09:35:00|828.2|827.5|824.4|823.9|829.1|828.7|823.6|823.1|17331
1744191600000|2025-04-09 09:40:00|824.3|824|823.1|822.7|824.4|824|822|821.7|21999
1744191900000|2025-04-09 09:45:00|823|822.3|819.3|819|823|822.4|818.9|818.6|30937
1744192200000|2025-04-09 09:50:00|819.4|819.1|818.4|818|820.9|820.6|817.8|817.2|13115
1744192500000|2025-04-09 09:55:00|818.3|817.9|817.5|817.1|820.4|820|816.6|816.3|10193
1744192800000|2025-04-09 10:00:00|817.8|817.2|816.5|816.1|818.3|817.7|814.9|814.6|7699
1744193100000|2025-04-09 10:05:00|816.6|816.3|817.2|816.8|817.5|817.2|814.9|814.6|8414
1744193400000|2025-04-09 10:10:00|817.3|816.9|818.9|818.5|819.1|818.8|816.3|816.1|7152
1744193700000|2025-04-09 10:15:00|818.8|818.4|815|814.7|820|819.6|815|814.7|14128
1744194000000|2025-04-09 10:20:00|814.9|814.6|815.1|814.8|817.4|817.1|813.4|813|25418
1744194300000|2025-04-09 10:25:00|815|814.6|815.5|815|816.2|815.9|813.3|812.8|7350
1744194600000|2025-04-09 10:30:00|815.1|814.6|814.6|814.3|817.1|816.6|813.9|813.5|6044
1744194900000|2025-04-09 10:35:00|814.8|814.6|817.7|817.2|818.1|817.8|814|813.5|8451
1744195200000|2025-04-09 10:40:00|817.6|817.3|817.3|816.8|819.7|819.3|815.6|815.2|9127
1744195500000|2025-04-09 10:45:00|817.2|816.9|817.2|816.8|817.8|817.3|816.3|815.9|6418
1744195800000|2025-04-09 10:50:00|817.1|816.7|818.5|818.1|820.3|819.9|817.1|816.7|10537
1744196100000|2025-04-09 10:55:00|818.2|818|808.1|807.2|818.5|818.1|807.8|805.3|15662
1744196400000|2025-04-09 11:00:00|808.3|806.8|798.8|798.2|808.4|807.6|796.4|794.9|56343
1744196700000|2025-04-09 11:05:00|798.9|798.3|797.6|797|803.2|802.6|797.5|796.9|18878
1744197000000|2025-04-09 11:10:00|797.8|797.1|804.9|804.2|804.9|804.2|797.7|797.1|15350
1744197300000|2025-04-09 11:15:00|804.8|804.3|802.5|802|808.3|807.8|801.7|801.1|15229
1744197600000|2025-04-09 11:20:00|802.6|802.1|800.6|800.3|802.6|802.1|799.5|799|11647
1744197900000|2025-04-09 11:25:00|800.5|800.2|805.2|804.8|807.4|806.8|800.1|799.6|20925
1744198200000|2025-04-09 11:30:00|805.1|804.7|803.6|803.2|806.4|805.9|803|802.5|18590
1744198500000|2025-04-09 11:35:00|803.5|803.3|801.7|801.3|803.5|803.3|801|800.6|7925
1744198800000|2025-04-09 11:40:00|801.2|801.2|798.8|798.3|802.4|801.9|797.2|796.4|20044
1744199100000|2025-04-09 11:45:00|798.4|798.1|805.2|804.7|809.8|808.6|797.1|796.7|43227
1744199400000|2025-04-09 11:50:00|805.1|804.5|800.4|800.1|806.7|805.9|799.8|799.5|15026
1744199700000|2025-04-09 11:55:00|800.8|800.5|798.2|797.8|801.5|801|798|797.7|24968
1744200000000|2025-04-09 12:00:00|798|797.5|798.7|798.3|799.8|799.4|796.9|796.4|12586
1744200300000|2025-04-09 12:05:00|798.6|798.2|798.2|797.9|799.4|799|796.9|796.4|15257
1744200600000|2025-04-09 12:10:00|798.3|797.8|794.9|794.5|798.8|798.5|793.9|793.6|20986
1744200900000|2025-04-09 12:15:00|795|794.6|787.9|787.5|795.4|795.1|787.8|787.5|29588
1744201200000|2025-04-09 12:20:00|788|787.6|788.4|788|789.1|788.8|787.1|786.6|14022
1744201500000|2025-04-09 12:25:00|788.3|788.2|787.7|787.4|789.5|789.1|786|785.6|14982
1744201800000|2025-04-09 12:30:00|787.8|787.3|788.8|788.5|789.8|789.5|787.5|787|15981
1744202100000|2025-04-09 12:35:00|788.7|788.4|787|786.6|788.8|788.4|786.4|786|23066
1744202400000|2025-04-09 12:40:00|786.9|786.5|786.1|785.5|788|787.7|783.1|782.7|54601
1744202700000|2025-04-09 12:45:00|786.2|785.7|788.4|788|789.4|789|784.6|784.1|24149
1744203000000|2025-04-09 12:50:00|788.3|788.1|789.7|789.3|790.6|790.2|787|786.6|21404
1744203300000|2025-04-09 12:55:00|789.9|789.4|783.6|783.2|792.2|792.1|783.6|783.2|38923
1744203600000|2025-04-09 13:00:00|784.2|783.1|792.8|792.4|794.3|793.9|784.2|783.1|40823
1744203900000|2025-04-09 13:05:00|792.6|792.3|788.9|788.6|796.7|796.2|788.3|788|20913
1744204200000|2025-04-09 13:10:00|789|788.7|790.1|789.7|794.3|793.8|788.9|788.5|13777
1744204500000|2025-04-09 13:15:00|790|789.9|789.6|789.2|790.9|790.5|788.7|788.4|16707
1744204800000|2025-04-09 13:20:00|789.5|789.1|784.2|783.9|789.5|789.1|782.7|782.5|20297
1744205100000|2025-04-09 13:25:00|783.8|783.8|782.5|782.2|784.1|783.8|781.5|781.2|16927
1744205400000|2025-04-09 13:30:00|782.4|782|782.5|782.2|785.7|785|781|780.5|26164
1744205700000|2025-04-09 13:35:00|782.4|782|790.5|790|791|790.5|780.3|780.1|33918
1744206000000|2025-04-09 13:40:00|790.7|790.2|791|790.6|795.8|795.5|788.2|787.7|27007
1744206300000|2025-04-09 13:45:00|791.2|790.8|790.6|790.2|791.7|791.3|785.9|785.4|21573
1744206600000|2025-04-09 13:50:00|790.7|790.3|788.6|788.2|793|792.7|787.3|787|18483
1744206900000|2025-04-09 13:55:00|788.7|788.3|793.5|792.8|798.1|797.4|788.3|787.9|37170
1744207200000|2025-04-09 14:00:00|793.4|792.9|796.7|796.3|801|800.3|793.4|792.9|32474
1744207500000|2025-04-09 14:05:00|795.9|795.6|791.8|791.4|795.9|795.6|790.3|790|21748
1744207800000|2025-04-09 14:10:00|791.7|791.5|788.3|787.8|793.1|792.6|787.8|787.4|16858
1744208100000|2025-04-09 14:15:00|788.4|787.9|792.3|792|792.8|792.4|788.3|787.9|7942
1744208400000|2025-04-09 14:20:00|792.2|791.6|795.4|795|797.3|797|790.2|789.9|20696
1744208700000|2025-04-09 14:25:00|795.2|794.8|794.6|794.2|795.8|795.4|792.4|792|16257
1744209000000|2025-04-09 14:30:00|794.8|794.3|799.1|798.6|800.1|799.9|794.1|793.7|23403
1744209300000|2025-04-09 14:35:00|798.9|798.7|794.5|794|800|799.5|794.3|794|11345
1744209600000|2025-04-09 14:40:00|794.4|794.1|793.8|793.4|794.5|794.1|792.1|791.8|30922
1744209900000|2025-04-09 14:45:00|793.9|793.5|788.6|788.2|795.2|795|788.1|787.8|19670
1744210200000|2025-04-09 14:50:00|788.8|788.3|784.8|784.3|789|788.6|783.6|783.2|27882
1744210500000|2025-04-09 14:55:00|784.6|784.5|780.7|780.4|785.2|784.9|780.3|780.1|43643
1744210800000|2025-04-09 15:00:00|780.8|780.5|782.6|782.2|783|782.7|779.7|779.5|36924
1744211100000|2025-04-09 15:05:00|782.3|782.1|781.3|781.1|785.6|785.2|780.6|780.3|73278
1744211400000|2025-04-09 15:10:00|781.1|781|779.6|779.3|781.5|781.2|779.1|778.9|30009
1744211700000|2025-04-09 15:15:00|779.7|779.4|780.2|780.1|784|783.8|779.7|779.4|105571
1744212000000|2025-04-09 15:20:00|780.4|780.2|784.4|784.2|785.2|785|780.2|780|99696
1744212300000|2025-04-09 15:25:00|784|784.1|783.9|783.4|784.8|784.6|782|781.9|54120
1744269300000|2025-04-10 07:15:00|865.8|861.8|873.2|871.4|874|872.9|857.3|855.4|66131
1744269600000|2025-04-10 07:20:00|873.1|871.6|882.3|880.8|884|882.4|871.6|869.7|59497
1744269900000|2025-04-10 07:25:00|882.5|880.9|875.8|874.9|882.5|880.9|873.3|872.5|64967
1744270200000|2025-04-10 07:30:00|876.2|875.1|864.4|863|878|876.8|852.4|851.1|74309
1744270500000|2025-04-10 07:35:00|864.6|863.1|857.8|857.1|865|864.2|854.4|854|41642
1744270800000|2025-04-10 07:40:00|858.8|857.2|856.9|856.2|861.7|861.1|854.8|854|36033
1744271100000|2025-04-10 07:45:00|857.2|856.4|857.5|856.8|859.8|859.3|851.2|850.6|33249
1744271400000|2025-04-10 07:50:00|857.8|857.1|864.3|863.7|865.4|865|857.2|856.7|34408
1744271700000|2025-04-10 07:55:00|864.2|863.8|854.3|853.6|864.8|864.2|854|853.2|27378
1744272000000|2025-04-10 08:00:00|854.6|853.8|850.6|850.1|855.2|854.5|846|845.2|29391
1744272300000|2025-04-10 08:05:00|850.5|849.7|852.2|851.7|854.7|854.3|850|849.4|31821
1744272600000|2025-04-10 08:10:00|852.3|851.6|848.6|848|852.4|851.9|847.1|846.5|31298
1744272900000|2025-04-10 08:15:00|848.4|848.1|843.4|842.8|850.7|850.1|841.6|841.2|20704
1744273200000|2025-04-10 08:20:00|843.8|842.7|842.4|842.2|846.7|846.2|842.3|841.8|22488
1744273500000|2025-04-10 08:25:00|842.6|842.4|841.2|840.7|842.8|842.4|835|834.4|55531
1744273800000|2025-04-10 08:30:00|841.5|840.8|838|837.4|843.7|843.1|836.7|836.1|15133
1744274100000|2025-04-10 08:35:00|837.8|837.3|840|839.6|840|839.7|834.7|834.2|22207
1744274400000|2025-04-10 08:40:00|839.8|839.7|849.3|848.8|849.4|848.9|839.8|839.5|17732
1744274700000|2025-04-10 08:45:00|849.4|849.2|853.1|852.5|854.2|853.6|849.4|849.2|17733
1744275000000|2025-04-10 08:50:00|853|852.4|851.8|851.3|854.9|854.2|850.9|850.4|11405
1744275300000|2025-04-10 08:55:00|852|851.4|850.4|849.9|853.4|852.8|849.8|849.3|17560
1744275600000|2025-04-10 09:00:00|850.3|849.7|847.8|847.3|850.3|849.7|845|844.5|8608
1744275900000|2025-04-10 09:05:00|847.9|847.4|843.1|842.6|848.6|848.3|842.3|842|8665
1744276200000|2025-04-10 09:10:00|843.2|842.7|845.1|844.7|845.1|844.7|840.5|840|7170
1744276500000|2025-04-10 09:15:00|845.2|844.8|842.4|841.8|845.4|844.8|840.8|840.5|15063
1744276800000|2025-04-10 09:20:00|842.2|841.7|845.8|845.2|847.8|847.1|841.8|841.3|17742
1744277100000|2025-04-10 09:25:00|845.6|845.1|842.4|841.9|847|846.4|841.8|841.2|7624
1744277400000|2025-04-10 09:30:00|842.3|841.8|842.2|841.6|843.5|843|841.4|841|5875
1744277700000|2025-04-10 09:35:00|842.4|841.8|845.7|845|847.2|846.8|841.8|841.2|4943
1744278000000|2025-04-10 09:40:00|845.6|844.9|842.7|842|845.8|845.3|841.6|841.1|2992
1744278300000|2025-04-10 09:45:00|842.6|842.1|840.6|840.1|843.6|843.1|839.5|839|23664
1744278600000|2025-04-10 09:50:00|840.7|840.2|844.4|843.9|845.1|844.7|839.8|839.4|9792
1744278900000|2025-04-10 09:55:00|844.5|844|842.7|842.1|845.7|845.1|841.7|841.1|10738
1744279200000|2025-04-10 10:00:00|843.5|842.2|838.6|838.1|843.5|842.9|837.8|837.2|10827
1744279500000|2025-04-10 10:05:00|838.8|838.2|838.6|838.4|839.4|838.9|836.2|835.7|11423
1744279800000|2025-04-10 10:10:00|838.8|838.6|843.2|842.9|843.6|843|838.5|838.1|12421
1744280100000|2025-04-10 10:15:00|843.3|842.7|845.4|844.9|845.7|845.1|842.3|842|10075
1744280400000|2025-04-10 10:20:00|845.3|844.8|840.7|840.2|846.3|845.9|839.3|839|4885
1744280700000|2025-04-10 10:25:00|840.8|840.3|841.8|841.3|842.1|841.6|839|838.5|5473
1744281000000|2025-04-10 10:30:00|841.9|841.2|844.1|843.6|845.7|845.2|841.8|841.2|10170
1744281300000|2025-04-10 10:35:00|843.7|843.2|845.3|844.9|846.3|845.8|842.3|841.7|10280
1744281600000|2025-04-10 10:40:00|845.4|844.8|845.6|845.1|846.2|845.6|843.8|843.6|5771
1744281900000|2025-04-10 10:45:00|845.5|845|843.9|843.3|846|845.6|843.9|843.3|7217
1744282200000|2025-04-10 10:50:00|843.8|843.2|841.3|841|845|844.6|841.2|841|4073
1744282500000|2025-04-10 10:55:00|841.4|841.1|842|841.5|843.4|843|841.3|841|2753
1744282800000|2025-04-10 11:00:00|842.4|842|840.2|839.7|843.7|843.3|838.7|838.1|14795
1744283100000|2025-04-10 11:05:00|839.8|839.3|839.1|838.6|840.6|840.1|838.5|838.1|10307
1744283400000|2025-04-10 11:10:00|839.2|838.7|837.5|837.1|839.2|838.7|837.1|836.6|5465
1744283700000|2025-04-10 11:15:00|837.6|837|842.5|841.9|842.5|841.9|837.5|837|12033
1744284000000|2025-04-10 11:20:00|842.4|842|843.1|842.5|845.2|844.8|842.4|841.9|13561
1744284300000|2025-04-10 11:25:00|843|842.4|837.1|836.4|843.6|843.2|836.9|836.3|11361
1744284600000|2025-04-10 11:30:00|837.3|836.6|837.5|837|838.9|838.5|835.6|835.2|12015
1744284900000|2025-04-10 11:35:00|837.4|837.1|837.8|837.3|839|838.7|836.5|835.9|14056
1744285200000|2025-04-10 11:40:00|838|837.6|836.5|836|838.1|837.7|835.7|835.2|9336
1744285500000|2025-04-10 11:45:00|836.4|835.9|836.2|835.8|837.6|837.1|835.7|835.2|4817
1744285800000|2025-04-10 11:50:00|836.3|835.9|833.7|833.3|836.5|836.1|833.3|833|6264
1744286100000|2025-04-10 11:55:00|833.8|833.2|835.9|835.4|837|836.4|833.8|833.2|11815
1744286400000|2025-04-10 12:00:00|836.5|835.9|833.3|832.8|836.5|835.9|830.4|830|11504
1744286700000|2025-04-10 12:05:00|833.2|832.9|834.5|834.1|834.9|834.4|832.3|831.8|4745
1744287000000|2025-04-10 12:10:00|834.6|834.2|834.6|834.1|834.9|834.4|832.5|832.1|7852
1744287300000|2025-04-10 12:15:00|834.5|834|834.1|833.6|836.6|836.2|833.4|832.9|10234
1744287600000|2025-04-10 12:20:00|834.2|833.7|829.1|828.6|834.2|833.8|828.5|828|11068
1744287900000|2025-04-10 12:25:00|829.3|828.7|830|829.2|831|830|828.6|828.2|5046
1744288200000|2025-04-10 12:30:00|830.2|829.4|833.9|833.4|836.4|835.9|830.2|829|23043
1744288500000|2025-04-10 12:35:00|834|833.2|832.5|831.8|835.2|834.6|830|829.4|11005
1744288800000|2025-04-10 12:40:00|832.3|831.7|830.2|829.6|832.6|832.1|829.6|829|3499
1744289100000|2025-04-10 12:45:00|830|829.7|828.8|828.3|830.1|829.7|826.8|826.4|12044
1744289400000|2025-04-10 12:50:00|828.6|828.2|828.4|828|829.2|828.8|825.7|825.2|10384
1744289700000|2025-04-10 12:55:00|828.2|827.9|830|829.5|830|829.6|827.8|827.3|9725
1744290000000|2025-04-10 13:00:00|830.5|829.7|833.6|833.3|834.8|834.5|830.5|829.7|11906
1744290300000|2025-04-10 13:05:00|834.2|833.2|832.7|832.3|834.6|834.1|832|831.7|10105
1744290600000|2025-04-10 13:10:00|832.8|832.2|832.6|832|833.7|833.3|829.9|829.4|11916
1744290900000|2025-04-10 13:15:00|832.5|832.1|834|833.5|835.3|834.9|831.5|831|6211
1744291200000|2025-04-10 13:20:00|834.3|833.8|831.6|831.1|835.2|834.8|830.6|830.2|16823
1744291500000|2025-04-10 13:25:00|831.5|831|830.2|829.6|834.2|833.7|829.4|828.9|10991
1744291800000|2025-04-10 13:30:00|830|829.7|831.3|830.7|842|841.7|828.7|828.1|57470
1744292100000|2025-04-10 13:35:00|831.4|830.8|824.4|823.9|832.5|831.8|822.1|821.6|35861
1744292400000|2025-04-10 13:40:00|824.7|824|823|822.4|825.2|824.5|819.8|819.4|40546
1744292700000|2025-04-10 13:45:00|822.7|822.1|819.8|819.2|825.6|825|817.9|817.5|32280
1744293000000|2025-04-10 13:50:00|819.7|819.3|814|813.6|823.2|822.7|812.7|812.1|45401
1744293300000|2025-04-10 13:55:00|813.9|813.5|807.6|807.1|815.2|814.9|806.8|806.2|49254
1744293600000|2025-04-10 14:00:00|807.5|807|804.8|804.3|809.6|809.1|802.2|801.8|60907
1744293900000|2025-04-10 14:05:00|805|804.5|802.8|802.4|809.4|808.9|800.6|800.3|57362
1744294200000|2025-04-10 14:10:00|803|802.5|801.4|800.9|803|802.5|800.8|800.4|18498
1744294500000|2025-04-10 14:15:00|801.5|801.1|800.8|800.5|803.9|803.3|800.2|800.1|51561
1744294800000|2025-04-10 14:20:00|801|800.4|803.2|802.9|803.9|803.6|800.8|800.4|66631
1744295100000|2025-04-10 14:25:00|803|802.7|799.6|799.3|803.8|803.6|799.3|799|80502
1744295400000|2025-04-10 14:30:00|799.7|799.4|808.8|808.6|810.2|809.9|799.7|799.4|96393
1744295700000|2025-04-10 14:35:00|808.6|808.4|807.6|807.2|809.5|809.1|806.2|805.8|40553
1744296000000|2025-04-10 14:40:00|807.4|807|805.3|804.9|811.4|811.2|804.9|804.5|45250
1744296300000|2025-04-10 14:45:00|805.4|805|800.5|800.1|805.6|805.3|799.8|799.4|40458
1744296600000|2025-04-10 14:50:00|800.4|800|800.8|800.4|802.2|801.8|798.8|798.6|36278
1744296900000|2025-04-10 14:55:00|801.2|800.5|801.2|800.9|801.8|801.6|799.7|799.2|25323
1744297200000|2025-04-10 15:00:00|801.1|800.7|801.2|800.9|802|801.7|800|799.8|12566
1744297500000|2025-04-10 15:05:00|801.1|800.8|803.1|802.7|803.9|803.7|799.2|799|28339
1744297800000|2025-04-10 15:10:00|803|802.6|803.6|803.3|805|804.8|802|801.6|37228
1744298100000|2025-04-10 15:15:00|803.5|803.2|802|801.8|803.6|803.4|800.5|800.2|25042
1744298400000|2025-04-10 15:20:00|801.8|801.7|800.1|799.8|802.6|802.4|799.7|799.4|25385
1744298700000|2025-04-10 15:25:00|800|799.7|800.7|800.1|801|800.5|798.4|798.1|21527
1744354800000|2025-04-11 07:00:00|809.2|805.2|788.9|788.3|809.2|805.2|788.8|788.2|64551
1744355100000|2025-04-11 07:05:00|789.8|788.6|776.7|775.9|789.8|789.2|775|774.3|65774
1744355400000|2025-04-11 07:10:00|776.8|776|781.8|781|781.8|781|773.7|773.1|38641
1744355700000|2025-04-11 07:15:00|781.7|781.1|785.6|785.3|788|787.6|780.8|780|41818
1744356000000|2025-04-11 07:20:00|785.5|785|792.4|792.1|794.2|793.8|783|782.7|32849
1744356300000|2025-04-11 07:25:00|792.8|792.4|787.5|787.1|797.1|796.5|786|785.6|33907
1744356600000|2025-04-11 07:30:00|787.4|787|792.6|792|794|793.6|787.3|787|22879
1744356900000|2025-04-11 07:35:00|792.7|791.3|788.4|787.8|794|793.3|788|787.6|19178
1744357200000|2025-04-11 07:40:00|788.1|787.5|783.2|782.7|789.2|788.6|782.8|782.6|15540
1744357500000|2025-04-11 07:45:00|782.8|782.6|775.2|774.7|782.8|782.6|774.8|774.3|30383
1744357800000|2025-04-11 07:50:00|775|774|769.8|769.4|776.3|775.8|769|768.5|44175
1744358100000|2025-04-11 07:55:00|769.6|769.3|767.2|766.5|770.4|769.8|762.9|762.2|65690
1744358400000|2025-04-11 08:00:00|767.3|766.4|768.1|767.5|768.8|768|763.6|763|79302
1744358700000|2025-04-11 08:05:00|768|767.6|765.2|764.6|771.6|770.9|761.4|761|68031
1744359000000|2025-04-11 08:10:00|765|764.4|768.2|767.7|768.5|767.9|764.5|764|21941
1744359300000|2025-04-11 08:15:00|768|767.5|765|764.4|768.2|767.6|763.7|763.3|18651
1744359600000|2025-04-11 08:20:00|764.8|764.3|768.4|767.9|769.8|769.5|764|763.8|24475
1744359900000|2025-04-11 08:25:00|768.2|768|771.5|771.1|774|773.9|768.2|767.8|28624
1744360200000|2025-04-11 08:30:00|771.6|771.2|765.2|764.6|772.3|771.9|765|764.6|30766
1744360500000|2025-04-11 08:35:00|765|764.4|763.6|763.2|766.5|765.9|762.8|762.5|34443
1744360800000|2025-04-11 08:40:00|763.3|763.1|764.3|763.9|765|764.6|761.4|761|27744
1744361100000|2025-04-11 08:45:00|764.2|763.8|764.8|764.4|767.2|766.7|763|762.6|18586
1744361400000|2025-04-11 08:50:00|764.7|764.3|763|762.6|766|765.6|762.2|762|25046
1744361700000|2025-04-11 08:55:00|762.6|762.2|760.8|760.4|762.6|762.3|758.6|758.2|34392
1744362000000|2025-04-11 09:00:00|760.4|760.3|760.1|759.8|761.6|761.1|759.3|759|17192
1744362300000|2025-04-11 09:05:00|760.2|759.9|755.2|754.8|761.2|760.7|754.6|754.2|43769
1744362600000|2025-04-11 09:10:00|755|754.5|756.2|755.9|756.6|756.2|754.4|754|31095
1744362900000|2025-04-11 09:15:00|756.1|756|755.2|754.8|758.2|757.7|754.8|754.5|22038
1744363200000|2025-04-11 09:20:00|755.7|754.9|755.8|755.5|756.5|756.1|754.6|754.2|23253
1744363500000|2025-04-11 09:25:00|756|755.4|755.4|755|759|758.7|755.4|754.9|30789
1744363800000|2025-04-11 09:30:00|755.6|755.1|754.2|753.8|756|755.7|754.2|753.8|21660
1744364100000|2025-04-11 09:35:00|754|753.9|752.1|751.7|755.2|754.8|751.6|751.4|20631
1744364400000|2025-04-11 09:40:00|752|751.6|754.6|754.4|755.2|754.9|751|750.7|23421
1744364700000|2025-04-11 09:45:00|754.4|754.3|754.4|754.2|759.2|758.7|753.4|753|18349
1744365000000|2025-04-11 09:50:00|754.7|754.4|759.4|759|759.4|759|753.2|752.8|26605
1744365300000|2025-04-11 09:55:00|759.2|758.9|763.9|763.4|764.4|764|758.2|757.7|28306
1744365600000|2025-04-11 10:00:00|764.2|763.5|762.8|762.3|765|764.5|760.8|760.4|23757
1744365900000|2025-04-11 10:05:00|763.2|762.4|763|762.5|763.8|763.5|761.2|760.7|16255
1744366200000|2025-04-11 10:10:00|763.6|762.6|761.7|761.3|763.6|763.2|759.7|759.3|13791
1744366500000|2025-04-11 10:15:00|761.6|761.1|763.8|763.3|764.6|764.1|759.6|759|10274
1744366800000|2025-04-11 10:20:00|764|763.4|765.3|765|767.2|766.7|763.4|763.1|22004
1744367100000|2025-04-11 10:25:00|765.2|764.5|766|765.4|767.8|767.5|764|763.6|13627
1744367400000|2025-04-11 10:30:00|765.9|765.3|767.2|766.8|767.8|767.4|764.5|764|14212
1744367700000|2025-04-11 10:35:00|767.1|766.7|767|766.6|769.1|768.7|766.1|765.8|10999
1744368000000|2025-04-11 10:40:00|766.9|766.5|766|765.6|768.1|767.6|765.6|765.3|9354
1744368300000|2025-04-11 10:45:00|765.7|765.5|765.4|765.2|768.2|767.9|765|764.6|12911
1744368600000|2025-04-11 10:50:00|765.2|765.1|766.2|765.9|767|766.7|763.4|763|8154
1744368900000|2025-04-11 10:55:00|766.4|765.8|766.2|765.9|767.6|767.2|765.5|765.1|16845
1744369200000|2025-04-11 11:00:00|766.3|765.8|767|766.5|768.2|767.9|765.4|765.2|10909
1744369500000|2025-04-11 11:05:00|767.2|766.6|770.6|770.1|771.3|770.9|766.1|765.7|9431
1744369800000|2025-04-11 11:10:00|770.4|770|767|766.7|770.6|770.2|766.8|766.5|16393
1744370100000|2025-04-11 11:15:00|766.9|766.6|763.3|762.8|767.3|766.9|762.1|761.6|12293
1744370400000|2025-04-11 11:20:00|763.2|762.7|764.3|763.7|764.7|764.1|761.6|761.3|7886
1744370700000|2025-04-11 11:25:00|764.5|763.8|761.7|761.2|765.1|764.6|761.6|761.2|4593
1744371000000|2025-04-11 11:30:00|761.6|761|762.5|762.2|763.1|762.7|761.1|760.6|14974
1744371300000|2025-04-11 11:35:00|762.4|761.5|761.2|760.8|762.6|762.1|759.7|759.3|10242
1744371600000|2025-04-11 11:40:00|761.1|760.7|763.9|763.6|764.2|763.8|760.9|760.5|5007
1744371900000|2025-04-11 11:45:00|763.8|763.3|760.6|760.2|764.7|764.2|760.3|760|4962
1744372200000|2025-04-11 11:50:00|760.5|760.1|760.6|760.3|761.4|760.9|759.7|759.3|9735
1744372500000|2025-04-11 11:55:00|760.5|760.2|763.8|763.4|764.3|763.9|760|759.6|8274
1744372800000|2025-04-11 12:00:00|764.2|763.5|763.2|762.9|764.8|764.4|762.1|761.6|13210
1744373100000|2025-04-11 12:05:00|763.9|763|763.8|763.6|764.5|764|761.9|761.5|12637
1744373400000|2025-04-11 12:10:00|763.9|763.4|761.7|761.3|764.1|763.6|760.6|760.3|23274
1744373700000|2025-04-11 12:15:00|761.8|761.1|761.6|761.3|762.8|762.4|760.6|760.2|17615
1744374000000|2025-04-11 12:20:00|761.8|761.4|760.8|760.3|762.5|762.1|758.8|758.6|18326
1744374300000|2025-04-11 12:25:00|760.9|760.4|762.1|761.7|762.8|762.3|760.6|760.1|6969
1744374600000|2025-04-11 12:30:00|762.4|761.5|762.5|762.1|764.2|763.5|761.5|760.9|7186
1744374900000|2025-04-11 12:35:00|762.6|762.2|762.5|762.1|764.4|764|762|761.5|4884
1744375200000|2025-04-11 12:40:00|762.4|761.9|761.8|761.3|762.5|762.1|761.1|760.5|12370
1744375500000|2025-04-11 12:45:00|761.7|761.4|759.9|759.6|762.1|761.6|759.5|759.2|8343
1744375800000|2025-04-11 12:50:00|760|759.7|762.1|761.7|762.5|762.1|759.1|758.8|20689
1744376100000|2025-04-11 12:55:00|762.2|761.8|762.3|762|762.3|762|760.4|760|7751
1744376400000|2025-04-11 13:00:00|762.4|761.9|762.8|762.4|764.8|764.4|762|761.7|12112
1744376700000|2025-04-11 13:05:00|762.7|762.3|758.6|758.1|764.2|763.7|757.9|757.5|11678
1744377000000|2025-04-11 13:10:00|758.4|758.3|755.6|755.2|758.6|758.3|754.8|754.4|22284
1744377300000|2025-04-11 13:15:00|755.8|755.3|756.8|756.3|758|757.6|755.6|755.2|14855
1744377600000|2025-04-11 13:20:00|756.6|756.2|755.5|755.1|757.8|757.5|754.6|754.2|16344
1744377900000|2025-04-11 13:25:00|755.6|755.3|756.8|756.3|758.6|758.1|754.6|754.2|15871
1744378200000|2025-04-11 13:30:00|756.7|756.4|755.1|754.7|760.1|759.7|753.4|753.1|28089
1744378500000|2025-04-11 13:35:00|754.9|754.5|763.4|762.8|764.7|764.3|754.9|754.5|22914
1744378800000|2025-04-11 13:40:00|763.2|762.9|766|765.7|768|767.6|760.1|759.7|15883
1744379100000|2025-04-11 13:45:00|766.6|766.3|767.8|767.4|771.8|771.3|766.2|765.9|39043
1744379400000|2025-04-11 13:50:00|767.7|767.3|770.9|770.4|771.1|770.5|765.2|764.7|27893
1744379700000|2025-04-11 13:55:00|770.7|770.3|766.5|765.9|771.3|770.7|766.4|765.9|16636
1744380000000|2025-04-11 14:00:00|766.8|766|763.7|763.2|766.8|766|762.3|762|11997
1744380300000|2025-04-11 14:05:00|763.9|763.3|769.8|769.3|772.3|771.9|763.2|762.7|13651
1744380600000|2025-04-11 14:10:00|770.2|769.6|767.8|767.4|771|770.5|764.7|764.3|7569
1744380900000|2025-04-11 14:15:00|767.7|767.2|766.2|765.6|771|770.7|766|765.5|13568
1744381200000|2025-04-11 14:20:00|766|765.7|764.9|764.4|766.8|766.3|763.1|762.7|18827
1744381500000|2025-04-11 14:25:00|764.8|764.3|765.4|765|766.9|766.5|763.8|763.3|13127
1744381800000|2025-04-11 14:30:00|765.6|764.8|767.8|767.4|769.4|769|764.6|764.1|16621
1744382100000|2025-04-11 14:35:00|768|767.5|771.7|771.2|772.3|771.8|768|767.4|16168
1744382400000|2025-04-11 14:40:00|771.6|771|773|772.4|773.1|772.7|768.4|768|15882
1744382700000|2025-04-11 14:45:00|772.9|772.3|773.3|772.9|776|775.6|772.4|772|24456
1744383000000|2025-04-11 14:50:00|773.2|772.8|771.1|770.7|773.2|772.8|769.8|769.4|13193
1744383300000|2025-04-11 14:55:00|771|770.8|770.2|769.6|772.3|772.1|769.6|769|7217
1744383600000|2025-04-11 15:00:00|770|769.7|771.1|770.6|778.2|777.8|769.4|769|22148
1744383900000|2025-04-11 15:05:00|771.2|770.5|771|770.4|772.5|771.9|768.8|768.3|10290
1744384200000|2025-04-11 15:10:00|770.8|770.3|766.8|766.5|772.1|771.8|766|765.6|36605
1744384500000|2025-04-11 15:15:00|767|766.4|766|765.7|767.6|767.4|765.3|764.9|44585
1744384800000|2025-04-11 15:20:00|766.1|765.6|767.2|767.1|768|767.8|765.4|765.1|31097
1744385100000|2025-04-11 15:25:00|767.4|767|770.6|770.2|772.4|772.1|767.4|766.9|29620
1744614000000|2025-04-14 07:00:00|795.1|792.7|784.3|783.7|795.1|792.7|780|779.3|49716
1744614300000|2025-04-14 07:05:00|784.4|784|784.2|783.5|787.6|786.8|781.1|780.5|28116
1744614600000|2025-04-14 07:10:00|784.3|783.7|784.7|784.2|786.2|785.9|780.4|779.9|24570
1744614900000|2025-04-14 07:15:00|784.8|784.3|782.8|782.1|785.5|785.1|781.4|781|13545
1744615200000|2025-04-14 07:20:00|782.6|782|783.5|783|784.2|783.9|778.6|778|25948
1744615500000|2025-04-14 07:25:00|783.6|783.3|785.5|785|787.1|786.5|781.9|781.4|7378
1744615800000|2025-04-14 07:30:00|785.1|784.7|780.4|780|786.3|786|780.3|780|16151
1744616100000|2025-04-14 07:35:00|780.5|780.1|785.9|785.5|787.2|786.8|778|777.7|26207
1744616400000|2025-04-14 07:40:00|786.2|785.7|790.6|790.1|791|790.8|785.7|785.3|14023
1744616700000|2025-04-14 07:45:00|791|790.2|790.5|790.1|793|792.8|790|789.7|13166
1744617000000|2025-04-14 07:50:00|790.3|790|786.5|786.1|790.3|790|786.5|786.1|14288
1744617300000|2025-04-14 07:55:00|786.4|786|783.8|783.3|786.4|786|781|780.7|7971
1744617600000|2025-04-14 08:00:00|784.2|783.7|787.4|787.1|787.8|787.4|782.6|782.2|11141
1744617900000|2025-04-14 08:05:00|787.1|787|786.4|786.1|789.6|789.3|786.2|785.8|10547
1744618200000|2025-04-14 08:10:00|786.5|786|787.8|787.4|788.4|788|785.5|785.2|4339
1744618500000|2025-04-14 08:15:00|787.9|787.6|789.6|789.2|791.6|791.2|787.4|787|9423
1744618800000|2025-04-14 08:20:00|789.7|789.3|794.6|794.2|794.8|794.4|788.8|788.3|11898
1744619100000|2025-04-14 08:25:00|794.5|794.1|797.8|797.5|797.8|797.6|794.2|793.8|23032
1744619400000|2025-04-14 08:30:00|797.3|797.4|797.2|796.8|798.7|798.4|795.9|795.4|13421
1744619700000|2025-04-14 08:35:00|797.3|796.9|800|799.6|801.9|801.5|797.3|796.8|19321
1744620000000|2025-04-14 08:40:00|799.9|799.4|799.8|799.5|801.2|800.7|799|798.6|12532
1744620300000|2025-04-14 08:45:00|799.7|799.4|800.4|800.1|801.4|801.1|798.5|798.2|21842
1744620600000|2025-04-14 08:50:00|800.5|800.2|798.2|797.9|800.6|800.3|796.6|796.3|7997
1744620900000|2025-04-14 08:55:00|798.1|797.7|795.9|795.5|798.2|797.9|795.9|795.5|14718
1744621200000|2025-04-14 09:00:00|796|795.6|797.9|797.6|797.9|797.7|795.6|795.2|7741
1744621500000|2025-04-14 09:05:00|797.8|797|797.7|797.4|798.5|798.2|796.8|796.5|9874
1744621800000|2025-04-14 09:10:00|797.6|797.2|795.8|795.5|797.6|797.3|795.7|795.4|13943
1744622100000|2025-04-14 09:15:00|795.7|795.4|795.8|795.5|796.9|796.6|795.5|795.2|3694
1744622400000|2025-04-14 09:20:00|795.9|795.6|794.7|794.3|796.9|796.8|794.4|794|7371
1744622700000|2025-04-14 09:25:00|794.5|794.1|793.9|793.6|794.8|794.6|793.3|793|11165
1744623000000|2025-04-14 09:30:00|794|793.7|795.2|794.9|796|795.8|793.7|793.4|10586
1744623300000|2025-04-14 09:35:00|795.1|794.7|793.2|792.9|795.8|795.4|793|792.6|6612
1744623600000|2025-04-14 09:40:00|793.1|792.8|794.6|794.3|794.7|794.3|792.1|791.6|13789
1744623900000|2025-04-14 09:45:00|794.7|794.4|793.5|793.2|794.8|794.4|792.5|792.2|6607
1744624200000|2025-04-14 09:50:00|793.6|793.3|796.1|795.8|796.7|796.4|793.5|793.1|9912
1744624500000|2025-04-14 09:55:00|796|795.7|795.7|795.2|796.4|796|794.9|794.7|2875
1744624800000|2025-04-14 10:00:00|795.6|795|796.3|795.9|796.5|796.1|794.2|793.9|5117
1744625100000|2025-04-14 10:05:00|796.2|795.7|793.5|793.3|796.2|795.8|793.5|793.2|3623
1744625400000|2025-04-14 10:10:00|793.4|793.1|794.3|794|795.1|794.8|793.4|793.1|3464
1744625700000|2025-04-14 10:15:00|794.2|793.9|794.9|794.5|794.9|794.5|794|793.5|4518
1744626000000|2025-04-14 10:20:00|794.8|794.6|794.2|793.9|794.8|794.7|793.8|793.5|5362
1744626300000|2025-04-14 10:25:00|794.1|793.8|795.4|795|796|795.6|794|793.7|3955
1744626600000|2025-04-14 10:30:00|795.5|795.1|797.3|797|797.5|797.2|795.3|795.1|5198
1744626900000|2025-04-14 10:35:00|797.4|797.1|798.8|798.4|799.1|798.7|797.2|796.9|5206
1744627200000|2025-04-14 10:40:00|798.7|798.3|798.5|798.3|799.7|799.3|798.4|798|1359
1744627500000|2025-04-14 10:45:00|798.4|798.1|800.6|800.4|801|800.6|797.8|797.5|9236
1744627800000|2025-04-14 10:50:00|800.7|800.7|799.5|799.1|801.2|800.8|799.2|798.7|3682
1744628100000|2025-04-14 10:55:00|799.6|799.2|800.2|799.9|800.7|800.3|798.5|798|8493
1744628400000|2025-04-14 11:00:00|800|799.5|797.5|797.1|800|799.5|797.5|797.1|7790
1744628700000|2025-04-14 11:05:00|797.6|797.2|797.1|796.7|797.8|797.5|796.8|796.3|3662
1744629000000|2025-04-14 11:10:00|797.2|796.8|797.4|797|798.3|798|796.8|796.4|2685
1744629300000|2025-04-14 11:15:00|797.2|796.9|795.1|794.6|797.2|796.9|795|794.6|5239
1744629600000|2025-04-14 11:20:00|795|794.5|793.4|793.1|795|794.6|793.4|792.9|3745
1744629900000|2025-04-14 11:25:00|793.5|793.3|794.2|793.8|795.9|795.6|793.5|793.3|15677
1744630200000|2025-04-14 11:30:00|794.4|794|793.6|793.4|795|794.7|793.4|793|2531
1744630500000|2025-04-14 11:35:00|793.7|793.2|794.6|794.2|794.9|794.5|793.6|793.2|3154
1744630800000|2025-04-14 11:40:00|794.5|794.3|794|793.7|794.7|794.4|793.8|793.5|6430
1744631100000|2025-04-14 11:45:00|794.1|793.6|794.8|794.4|795|794.7|793.6|793.3|5145
1744631400000|2025-04-14 11:50:00|794.7|794.2|792.9|792.6|794.7|794.3|792.8|792.4|5439
1744631700000|2025-04-14 11:55:00|792.8|792.5|793.8|793.6|794.6|794.3|792.6|792.3|5459
1744632000000|2025-04-14 12:00:00|794|793.5|792.5|792.1|794|793.7|791.8|791.5|4346
1744632300000|2025-04-14 12:05:00|792.4|792|793.6|793.4|793.8|793.5|792.2|791.8|3069
1744632600000|2025-04-14 12:10:00|793.8|793.5|793.4|793|794|793.7|793.1|792.8|3280
1744632900000|2025-04-14 12:15:00|793.2|792.9|792.6|792.2|793.2|792.9|792|791.6|4666
1744633200000|2025-04-14 12:20:00|792.8|792.5|793.5|793.1|794|793.9|792.4|792.2|5096
1744633500000|2025-04-14 12:25:00|793.2|793|794.7|794.3|794.7|794.4|792.4|792.1|5583
1744633800000|2025-04-14 12:30:00|794.6|794.2|795.8|795.5|795.8|795.5|794.1|793.7|4827
1744634100000|2025-04-14 12:35:00|795.7|795.4|796.8|796.4|797.1|796.7|795.2|794.8|5301
1744634400000|2025-04-14 12:40:00|797|796.5|795.3|794.9|797|796.7|794.1|793.7|7983
1744634700000|2025-04-14 12:45:00|795.4|795|795.1|794.7|796.3|796|795|794.6|8400
1744635000000|2025-04-14 12:50:00|795|794.8|796.7|796.4|796.8|796.5|795|794.8|4807
1744635300000|2025-04-14 12:55:00|796.6|796.3|796.5|796.2|796.9|796.6|795.8|795.6|6232
1744635600000|2025-04-14 13:00:00|796.8|796.3|794.8|794.4|796.8|796.4|793.3|793|12049
1744635900000|2025-04-14 13:05:00|794.6|794.3|792.1|791.9|795.2|794.9|791.5|791.2|7139
1744636200000|2025-04-14 13:10:00|791.9|791.8|791.8|791.5|792.9|792.5|791|790.7|4186
1744636500000|2025-04-14 13:15:00|791.6|791.2|792.6|792.3|792.8|792.6|791.5|791|1954
1744636800000|2025-04-14 13:20:00|792.7|792.4|790.4|790|792.9|792.6|789.7|789.4|7620
1744637100000|2025-04-14 13:25:00|790.5|790.1|791.3|791|791.7|791.4|790.2|790|8914
1744637400000|2025-04-14 13:30:00|791.4|791.1|789.2|788.8|795.2|794.9|788.8|788.4|38227
1744637700000|2025-04-14 13:35:00|789.1|788.9|787.2|786.8|790.2|789.8|786.4|786|13021
1744638000000|2025-04-14 13:40:00|787.3|786.6|784.3|783.9|787.3|786.8|782.8|782.3|14334
1744638300000|2025-04-14 13:45:00|784.4|784|784.8|784.5|785.9|785.7|781.4|781|13154
1744638600000|2025-04-14 13:50:00|785|784.7|782.6|782.2|785.7|785.3|781.6|781.2|8776
1744638900000|2025-04-14 13:55:00|782.4|782|780.3|780|782.5|782.1|780|779.6|10541
1744639200000|2025-04-14 14:00:00|780.4|780.3|781.8|781.5|783.4|783.1|778.4|778.1|14860
1744639500000|2025-04-14 14:05:00|781.9|781.6|781.6|781.1|784.5|784.2|781.4|781.1|18900
1744639800000|2025-04-14 14:10:00|781.4|781|781.7|781.4|782.2|781.8|779.8|779.5|12513
1744640100000|2025-04-14 14:15:00|781.8|781.5|781.7|781.4|782.2|781.9|778.9|778.6|10783
1744640400000|2025-04-14 14:20:00|781.8|781.5|784|783.6|784|783.6|780.7|780.4|9067
1744640700000|2025-04-14 14:25:00|783.8|783.7|785|784.7|785.8|785.5|783.4|783.1|15494
1744641000000|2025-04-14 14:30:00|785.1|784.8|783.2|782.9|785.1|784.8|783.1|782.8|10445
1744641300000|2025-04-14 14:35:00|783.3|783|783.4|783.2|784.5|784.2|781.9|781.6|15169
1744641600000|2025-04-14 14:40:00|783.5|783.3|783|782.8|783.7|783.4|781.7|781.3|6901
1744641900000|2025-04-14 14:45:00|783.2|782.9|786.4|786.1|786.8|786.5|782.9|782.6|14541
1744642200000|2025-04-14 14:50:00|786.3|786.4|787.4|787.2|788|787.8|786.3|786|18809
1744642500000|2025-04-14 14:55:00|787.3|787.1|783.5|783.3|787.4|787.2|783.1|782.8|7780
1744642800000|2025-04-14 15:00:00|783.8|783.5|778.4|778.2|784.1|783.9|778.4|778.2|16246
1744643100000|2025-04-14 15:05:00|778.6|778.3|778.6|778.3|779.4|779|777.7|777.4|21196
1744643400000|2025-04-14 15:10:00|778.7|778.4|778.4|778.1|779.8|779.5|777.6|777.4|14690
1744643700000|2025-04-14 15:15:00|778.2|778|779.8|779.5|779.9|779.7|777.4|777.2|30361
1744644000000|2025-04-14 15:20:00|779.7|779.6|778.2|778|780.2|780|777.8|777.6|22966
1744644300000|2025-04-14 15:25:00|778|777.8|775.4|775|778.3|778.1|775.2|775|48807
1744700400000|2025-04-15 07:00:00|815.6|813.8|821.7|821|822.4|821.9|811.4|810.3|58946
1744700700000|2025-04-15 07:05:00|821.6|820.8|821.2|820.6|822.2|821.7|812.1|811.1|56983
1744701000000|2025-04-15 07:10:00|821.1|820.5|812.6|812.2|821.1|820.5|811.8|811.4|34454
1744701300000|2025-04-15 07:15:00|811|810.4|818.4|817.9|818.4|818.2|808.7|808.4|43958
1744701600000|2025-04-15 07:20:00|817.6|817.2|811.4|811|819.6|819.3|810.4|810|25735
1744701900000|2025-04-15 07:25:00|811.3|810.9|816.4|816|818|817.5|810.7|810.3|17625
1744702200000|2025-04-15 07:30:00|816.3|815.6|815.9|815.5|819.4|819|814.4|814.1|29608
1744702500000|2025-04-15 07:35:00|816|815.6|816.6|816.2|820|819.7|815.1|814.6|13397
1744702800000|2025-04-15 07:40:00|816.4|816|817.6|817.2|818.5|818.3|815.2|815|11667
1744703100000|2025-04-15 07:45:00|817.8|817.3|820.1|819.7|821.6|821.2|817.8|817.3|20554
1744703400000|2025-04-15 07:50:00|820|819.4|817.7|817.3|821.1|820.9|817.6|817.2|21750
1744703700000|2025-04-15 07:55:00|817.5|817.2|822.7|822.5|822.8|822.6|817.5|817.2|13577
1744704000000|2025-04-15 08:00:00|822.8|822.6|818.2|817.8|826.5|826.2|817|816.6|38000
1744704300000|2025-04-15 08:05:00|818.1|817.9|823.1|822.7|824.7|824.2|818.1|817.6|25457
1744704600000|2025-04-15 08:10:00|823|822.6|826.2|825.9|826.2|826|822.6|822.2|16492
1744704900000|2025-04-15 08:15:00|826.8|826|826.4|826|828|827.7|824.8|824.4|19910
1744705200000|2025-04-15 08:20:00|826.3|825.9|827.9|827.5|828.6|828.4|825.7|825.4|14098
1744705500000|2025-04-15 08:25:00|827.8|827.4|826|825.7|828.1|827.7|824.8|824.6|14501
1744705800000|2025-04-15 08:30:00|826.5|825.8|818.9|818.6|827.3|826.9|818.8|818.5|30430
1744706100000|2025-04-15 08:35:00|818.7|818.3|819.9|819.6|820.5|820.2|817.8|817.5|29714
1744706400000|2025-04-15 08:40:00|819.8|819.5|822.1|821.9|822.4|822.1|818.2|817.7|15502
1744706700000|2025-04-15 08:45:00|822.2|821.8|821.2|820.8|822.5|822.1|820.1|819.8|11529
1744707000000|2025-04-15 08:50:00|821.1|820.9|821.7|821.4|822|821.7|820.5|820.2|6191
1744707300000|2025-04-15 08:55:00|821.8|821.6|822|821.6|823|822.6|821.4|821|9679
1744707600000|2025-04-15 09:00:00|821.9|820.2|816.1|815.8|821.9|820.7|815.6|815.2|13074
1744707900000|2025-04-15 09:05:00|816.2|815.9|815.7|815.4|816.3|815.9|813.8|813.3|11522
1744708200000|2025-04-15 09:10:00|815.6|815.3|813.7|813.4|817.5|817.2|813.3|813|8125
1744708500000|2025-04-15 09:15:00|813.8|813.5|814|813.7|815.9|815.6|813.6|813.2|9927
1744708800000|2025-04-15 09:20:00|813.8|813.6|816.8|816.5|817.2|817|813.7|813.3|9973
1744709100000|2025-04-15 09:25:00|816.5|816.2|817|816.8|817.7|817.4|816.1|815.8|12721
1744709400000|2025-04-15 09:30:00|817.2|816.9|814.7|814.4|818.9|818.6|813.8|813.5|23082
1744709700000|2025-04-15 09:35:00|814.8|814.5|813.6|813.2|815.2|814.8|813.1|812.8|7283
1744710000000|2025-04-15 09:40:00|813.7|813.3|814.7|814.3|815.6|815.3|813.5|813.1|3993
1744710300000|2025-04-15 09:45:00|814.6|814.4|814.2|813.8|814.9|814.6|813.3|813.1|4813
1744710600000|2025-04-15 09:50:00|814.1|813.9|815.2|815|815.8|815.6|814.1|813.8|5657
1744710900000|2025-04-15 09:55:00|815.3|815.3|815.7|815.4|816|815.8|815.2|814.9|7669
1744711200000|2025-04-15 10:00:00|815.8|815.5|817.9|817.6|817.9|817.6|815.5|815.2|9525
1744711500000|2025-04-15 10:05:00|818|817.7|819|818.7|819.7|819.3|816.3|816|9684
1744711800000|2025-04-15 10:10:00|819.1|818.8|819.2|819|819.9|819.7|818.7|818.5|10261
1744712100000|2025-04-15 10:15:00|818.8|818.9|817.2|817|818.8|818.9|817|816.7|5557
1744712400000|2025-04-15 10:20:00|817.3|817.1|820.2|819.9|820.8|820.4|817.3|816.9|7495
1744712700000|2025-04-15 10:25:00|820.3|820|819.5|819.2|820.7|820.4|819.5|819.2|4352
1744713000000|2025-04-15 10:30:00|819.6|819.3|816.4|816.1|819.8|819.5|816.4|816|9438
1744713300000|2025-04-15 10:35:00|816.5|816.2|815.1|814.7|816.6|816.3|815.1|814.6|3728
1744713600000|2025-04-15 10:40:00|815|814.6|814.5|814.2|815.1|814.7|813.2|812.8|5163
1744713900000|2025-04-15 10:45:00|814.4|814.3|813.8|813.5|814.4|814.4|812.9|812.5|14298
1744714200000|2025-04-15 10:50:00|813.9|813.6|815.2|814.8|815.7|815.4|813.9|813.6|3605
1744714500000|2025-04-15 10:55:00|815.3|814.9|815.6|815.3|815.6|815.3|814.8|814.5|2160
1744714800000|2025-04-15 11:00:00|815.4|815.2|813.6|813.3|815.7|815.4|813.2|812.8|10979
1744715100000|2025-04-15 11:05:00|813.7|813.2|814.7|814.3|814.8|814.5|811.9|811.6|7303
1744715400000|2025-04-15 11:10:00|814.6|814.2|813.8|813.6|814.6|814.2|812.7|812.4|3089
1744715700000|2025-04-15 11:15:00|813.9|813.7|815.5|815.3|815.7|815.4|813.7|813.3|4739
1744716000000|2025-04-15 11:20:00|815.4|815.2|815.7|815.4|816.3|816|814.9|814.6|7402
1744716300000|2025-04-15 11:25:00|815.6|815.5|815.7|815.4|817.4|817.1|815.6|815.4|9196
1744716600000|2025-04-15 11:30:00|815.3|815|815|814.7|816.4|816.2|814.9|814.6|11764
1744716900000|2025-04-15 11:35:00|814.8|814.4|813.3|813|814.8|814.4|812.3|812.1|7209
1744717200000|2025-04-15 11:40:00|813.5|813.1|814.7|814.5|816|815.8|813.3|813|8118
1744717500000|2025-04-15 11:45:00|814.8|814.6|814.2|813.9|815|814.6|813.2|812.8|4277
1744717800000|2025-04-15 11:50:00|814.5|814|816|815.7|816|815.8|813.2|812.9|10444
1744718100000|2025-04-15 11:55:00|816.1|815.8|815.6|815.3|816.1|815.8|814.7|814.5|4328
1744718400000|2025-04-15 12:00:00|815.7|815.4|817.3|817|817.3|817|815.3|814.9|1852
1744718700000|2025-04-15 12:05:00|817.1|816.9|816.5|816.2|817.4|817.1|815.8|815.5|3974
1744719000000|2025-04-15 12:10:00|816.6|816.3|815.6|815.3|816.6|816.3|815.2|815|4814
1744719300000|2025-04-15 12:15:00|815.3|815.2|814.2|814|815.8|815.5|814.2|814|4989
1744719600000|2025-04-15 12:20:00|814|813.7|814.4|814.1|814.6|814.3|812.4|812.1|7697
1744719900000|2025-04-15 12:25:00|814.3|814|814.4|813.8|814.8|814.4|813.4|813.1|16174
1744720200000|2025-04-15 12:30:00|814.9|813.9|817.5|817.1|818.8|818.4|814.6|813.9|23830
1744720500000|2025-04-15 12:35:00|817.6|817.2|821.6|821.2|821.8|821.4|817|816.6|11104
1744720800000|2025-04-15 12:40:00|821.5|821.1|824.7|824.4|824.9|824.5|821.2|820.8|14181
1744721100000|2025-04-15 12:45:00|824.5|824.2|823.9|823.6|825.6|825.2|822|821.6|5785
1744721400000|2025-04-15 12:50:00|824|823.7|825.1|824.8|825.9|825.5|823|822.7|5211
1744721700000|2025-04-15 12:55:00|825.2|824.9|822.8|822.5|825.3|824.9|822.8|822.5|9694
1744722000000|2025-04-15 13:00:00|822.9|822.4|822.5|822.1|823.6|823.3|821.9|821.6|7559
1744722300000|2025-04-15 13:05:00|822.4|822.2|825.8|825.5|825.9|825.6|822.3|822|13041
1744722600000|2025-04-15 13:10:00|825.7|825.4|828|827.8|829.2|828.9|825.7|825.4|11007
1744722900000|2025-04-15 13:15:00|827.9|827.6|828.2|828|829.2|828.9|827.9|827.6|11999
1744723200000|2025-04-15 13:20:00|828.3|828.1|829.5|829.1|830.4|830.2|827.5|827.2|10315
1744723500000|2025-04-15 13:25:00|829.2|828.9|830|829.8|830.7|830.4|828.5|828.2|11406
1744723800000|2025-04-15 13:30:00|829.6|829.3|831.8|831.5|831.9|831.6|826.9|826.5|21146
1744724100000|2025-04-15 13:35:00|831.9|831.6|828.8|828.3|832.8|832.5|828.6|828.1|25100
1744724400000|2025-04-15 13:40:00|828.7|828.4|832.6|832.2|833|832.8|828.7|828.2|8421
1744724700000|2025-04-15 13:45:00|832.8|832.4|834|833.5|835.7|835.4|832|831.7|20025
1744725000000|2025-04-15 13:50:00|834.1|833.7|833.3|833|836|835.6|832.6|832.2|14242
1744725300000|2025-04-15 13:55:00|833.4|833.1|834.3|833.9|836|835.9|832.3|831.9|20654
1744725600000|2025-04-15 14:00:00|834.6|834.1|832.6|832.2|835.1|834.9|832|831.8|15517
1744725900000|2025-04-15 14:05:00|832.8|832.3|833.4|833.2|835.3|834.9|832.8|832.3|14982
1744726200000|2025-04-15 14:10:00|833.5|833.3|841.8|841.5|844.2|843.9|832.9|832.5|47083
1744726500000|2025-04-15 14:15:00|841.9|841.6|831.7|831.2|843|842.6|829.5|829.1|61617
1744726800000|2025-04-15 14:20:00|831.9|831.3|830.5|830.1|836.5|836.1|830.4|830|25945
1744727100000|2025-04-15 14:25:00|830.4|830|830.1|829.6|831.5|831.1|827.1|826.7|18773
1744727400000|2025-04-15 14:30:00|830|829.7|828.4|827.9|831|830.6|827.8|827.4|17764
1744727700000|2025-04-15 14:35:00|828.3|828|825.3|824.9|829.5|829.2|824.9|824.6|17313
1744728000000|2025-04-15 14:40:00|825.2|825|828.4|828|830|829.8|824|823.7|15022
1744728300000|2025-04-15 14:45:00|828.3|827.8|824.6|824.3|828.3|827.9|822.8|822.1|16538
1744728600000|2025-04-15 14:50:00|824.5|824.1|826.2|825.8|826.6|826.3|822.2|821.7|13775
1744728900000|2025-04-15 14:55:00|826.3|825.9|826.6|826.3|829.3|828.9|826|825.6|10725
1744729200000|2025-04-15 15:00:00|826.7|826.2|826.8|826.6|828.6|828.3|825.6|825.3|13639
1744729500000|2025-04-15 15:05:00|826.9|826.7|827|826.7|827.7|827.5|825.7|825.5|15395
1744729800000|2025-04-15 15:10:00|827.1|826.6|826.3|826|827.3|827.1|825.1|824.8|13853
1744730100000|2025-04-15 15:15:00|826|825.8|825.8|825.5|827.7|827.5|825.7|825.5|10104
1744730400000|2025-04-15 15:20:00|825.9|825.6|826.9|826.6|827|826.8|824.8|824.5|12878
1744730700000|2025-04-15 15:25:00|826.7|826.4|825.9|825.6|827|826.8|825.2|825.1|13081
1744786800000|2025-04-16 07:00:00|827|815.2|811.2|810.3|827|819.9|811|810.2|60846
1744787100000|2025-04-16 07:05:00|811.4|810.4|806.4|806|813.8|813.1|805.5|805|28191
1744787400000|2025-04-16 07:10:00|806.6|806.2|807.2|806.6|812.4|811.6|805.2|805|22016
1744787700000|2025-04-16 07:15:00|807|806.3|802.8|802.4|807|806.3|802.6|802.2|13871
1744788000000|2025-04-16 07:20:00|802.6|802.2|803.1|802.8|805.4|804.6|801.9|801.5|16424
1744788300000|2025-04-16 07:25:00|803|802.4|802.1|801.5|805.3|804.6|801.8|801.2|12525
1744788600000|2025-04-16 07:30:00|801.7|801.6|800.9|800.3|804.2|803.6|799.9|799.2|16953
1744788900000|2025-04-16 07:35:00|800.8|800.1|803.2|802.6|803.2|802.6|799.3|799|13124
1744789200000|2025-04-16 07:40:00|803|802.3|800.6|800.1|803|802.5|800.3|799.8|19604
1744789500000|2025-04-16 07:45:00|800.4|800|798.8|798.4|801.4|801|798.4|798.1|13069
1744789800000|2025-04-16 07:50:00|798.7|798.2|798.1|797.5|798.7|798.2|796|795.5|6424
1744790100000|2025-04-16 07:55:00|797.8|797.4|798|797.7|798.8|798.3|797.1|796.6|8967
1744790400000|2025-04-16 08:00:00|797.7|797.6|796.5|796.1|798|797.7|796.5|796.1|14358
1744790700000|2025-04-16 08:05:00|796.4|796.2|798|797.6|799.9|799.3|796.4|796.2|6925
1744791000000|2025-04-16 08:10:00|797.9|797.3|799.2|798.6|799.5|799.2|797.4|797|15068
1744791300000|2025-04-16 08:15:00|799.1|798.5|799|798.5|800.6|800.1|798.2|797.9|6609
1744791600000|2025-04-16 08:20:00|798.9|798.2|800|799.6|801|800.6|798.6|798.2|8193
1744791900000|2025-04-16 08:25:00|800.1|799.7|807.6|807.1|811.8|811.1|799.8|799.4|47237
1744792200000|2025-04-16 08:30:00|807.4|806.9|808.2|807.7|810.9|810.4|807.4|806.9|14317
1744792500000|2025-04-16 08:35:00|808|807.8|807.9|807.7|808.8|808.3|805|804.8|18005
1744792800000|2025-04-16 08:40:00|808|807.6|810.4|809.9|815|814.3|807.6|807.2|19790
1744793100000|2025-04-16 08:45:00|810.3|810|807.7|807.3|810.3|810|805.3|805.1|14536
1744793400000|2025-04-16 08:50:00|807.6|807.2|804.8|804.4|808.5|808.2|804.1|803.6|15127
1744793700000|2025-04-16 08:55:00|804.4|804.5|805.6|805.2|806.1|805.7|804.2|803.8|10773
1744794000000|2025-04-16 09:00:00|805.7|805.1|803.2|802.6|807.2|806.7|802.2|801.9|11093
1744794300000|2025-04-16 09:05:00|803.1|802.7|804.2|803.7|805|804.6|801.4|800.9|4758
1744794600000|2025-04-16 09:10:00|803.9|803.6|804.8|804.4|805.4|805|802.6|802.2|3707
1744794900000|2025-04-16 09:15:00|804.5|804.3|806|805.6|807|806.6|803.9|803.4|2760
1744795200000|2025-04-16 09:20:00|806.2|805.5|806.8|806.4|807|806.6|805.8|805.4|5382
1744795500000|2025-04-16 09:25:00|806.7|806.3|807.3|807|808.4|808.1|806.2|806|4002
1744795800000|2025-04-16 09:30:00|807.2|806.7|805.2|804.8|807.4|807|805.2|804.8|4005
1744796100000|2025-04-16 09:35:00|805.5|804.7|807.3|806.9|808|807.6|805|804.6|1870
1744796400000|2025-04-16 09:40:00|807.2|806.8|806.8|806.3|807.4|807|805|804.6|3111
1744796700000|2025-04-16 09:45:00|807.4|806.4|808|807.7|808.3|807.9|807|806.4|5655
1744797000000|2025-04-16 09:50:00|808.2|807.8|807.8|807.4|808.2|808|807.4|807.1|2343
1744797300000|2025-04-16 09:55:00|807.7|807.2|806.1|806|808.2|808|806.1|806|4146
1744797600000|2025-04-16 10:00:00|805.7|805.2|808.8|808.4|809.2|809|805.5|805|3449
1744797900000|2025-04-16 10:05:00|809|808.5|808.8|808.4|809.3|809|808.4|808|740
1744798200000|2025-04-16 10:10:00|808.7|808.2|808.1|807.7|809.7|809.3|807.8|807.5|4008
1744798500000|2025-04-16 10:15:00|808|807.6|811|810.6|811.8|811|806.9|806.5|10850
1744798800000|2025-04-16 10:20:00|810.9|810.5|809.9|809.5|811.2|810.8|809.9|809.4|2420
1744799100000|2025-04-16 10:25:00|809.8|809.4|810.7|810.4|810.7|810.4|809.7|809.3|1906
1744799400000|2025-04-16 10:30:00|810.6|810.1|809|808.7|811.3|810.9|808.7|808.3|3440
1744799700000|2025-04-16 10:35:00|808.9|808.6|808.9|808.6|809.7|809.3|807.7|807.2|5358
1744800000000|2025-04-16 10:40:00|808.8|808.3|808.9|808.6|808.9|808.7|807.8|807.3|3358
1744800300000|2025-04-16 10:45:00|809.3|808.8|809.7|809.3|810.6|810.2|808.8|808.4|2869
1744800600000|2025-04-16 10:50:00|809.6|809.2|809.8|809.4|810.3|809.8|809.2|809|2388
1744800900000|2025-04-16 10:55:00|809.4|809.1|808.8|808.5|809.8|809.3|808.6|808.2|1662
1744801200000|2025-04-16 11:00:00|809|808.6|807|806.6|809.5|809|806.4|806|4539
1744801500000|2025-04-16 11:05:00|806.9|806.5|808.6|808.1|808.6|808.1|806.6|806.3|1889
1744801800000|2025-04-16 11:10:00|808.4|808.2|807.5|807|808.7|808.3|806.7|806.4|2141
1744802100000|2025-04-16 11:15:00|807.2|806.9|808.4|807.9|808.7|808.3|807.1|806.7|1602
1744802400000|2025-04-16 11:20:00|808.3|807.7|808.3|807.8|808.8|808.4|807.5|807.2|3670
1744802700000|2025-04-16 11:25:00|808.2|807.7|809|808.6|809|808.7|807.8|807.5|3290
1744803000000|2025-04-16 11:30:00|808.9|808.5|808|807.6|809|808.8|807.6|807.2|4831
1744803300000|2025-04-16 11:35:00|807.9|807.5|807.7|807.3|807.9|807.5|807.1|806.8|2267
1744803600000|2025-04-16 11:40:00|807.6|807.2|808|807.6|808.4|808|807.6|807.2|2589
1744803900000|2025-04-16 11:45:00|807.8|807.5|806.5|806.2|808.2|807.7|806.4|806.1|3429
1744804200000|2025-04-16 11:50:00|806.6|806.1|806.4|806.1|807|806.7|805.9|805.5|4039
1744804500000|2025-04-16 11:55:00|806.5|806.2|807.5|807.2|807.8|807.4|806.3|806|1922
1744804800000|2025-04-16 12:00:00|807.4|807.1|807.6|807.2|808.3|808|807.1|806.6|3367
1744805100000|2025-04-16 12:05:00|807.7|807.1|810.9|810.5|810.9|810.5|807.1|806.7|4438
1744805400000|2025-04-16 12:10:00|810.5|810.1|809.9|809.5|810.7|810.2|809.3|809|3763
1744805700000|2025-04-16 12:15:00|809.8|809.4|808.8|808.5|809.8|809.6|808.7|808.3|4749
1744806000000|2025-04-16 12:20:00|808.6|808.4|809.6|809.1|810|809.6|808.5|808.2|6748
1744806300000|2025-04-16 12:25:00|809.5|809|809.3|808.4|809.6|809.1|808.6|808.2|1792
1744806600000|2025-04-16 12:30:00|809.2|808.3|809|808.6|809.6|809.3|808.4|808|984
1744806900000|2025-04-16 12:35:00|808.8|808.4|808.5|808.1|809.4|809.1|808.2|808|1413
1744807200000|2025-04-16 12:40:00|808.6|808.2|807|806.6|808.6|808.3|806.7|806.4|2528
1744807500000|2025-04-16 12:45:00|807.1|806.7|807.4|807|808.2|808|806.5|806.2|3773
1744807800000|2025-04-16 12:50:00|807.2|806.9|810.3|810|810.7|810.4|807|806.6|5956
1744808100000|2025-04-16 12:55:00|810.4|809.9|810.2|809.9|810.9|810.6|809.3|808.8|3979
1744808400000|2025-04-16 13:00:00|810|809.6|808.3|808|810.1|809.7|807.7|807.3|4532
1744808700000|2025-04-16 13:05:00|808.2|807.9|808.3|807.9|808.9|808.4|807.8|807.5|879
1744809000000|2025-04-16 13:10:00|808.2|807.7|806.8|806.3|808.4|808.1|806.8|806.3|2311
1744809300000|2025-04-16 13:15:00|807|806.4|806.7|806.3|807.8|807.4|806.7|806.3|7524
1744809600000|2025-04-16 13:20:00|806.6|806.2|807.1|806.8|807.8|807.3|806.3|806|4018
1744809900000|2025-04-16 13:25:00|807|806.6|805.5|805.1|807.8|807.4|804.2|803.9|11625
1744810200000|2025-04-16 13:30:00|805.9|805.5|809.4|808.9|809.9|809.4|805.9|805.5|28332
1744810500000|2025-04-16 13:35:00|809|808.8|811.3|810.9|811.5|811.4|807.7|807.2|51642
1744810800000|2025-04-16 13:40:00|811.1|810.7|812.1|811.6|813.2|812.9|810.8|810.2|8615
1744811100000|2025-04-16 13:45:00|812|811.5|811.3|810.8|812.5|811.9|808.8|808.3|8594
1744811400000|2025-04-16 13:50:00|811.2|810.7|808.3|807.9|811.8|811.3|807.5|807.1|8376
1744811700000|2025-04-16 13:55:00|808.2|807.8|806.7|806.1|809|808.6|806.7|806.1|5423
1744812000000|2025-04-16 14:00:00|806.5|805.7|809.4|809|809.7|809.3|806.1|805.7|3666
1744812300000|2025-04-16 14:05:00|809.5|809.1|812.4|812|814|813.7|809.4|809|41395
1744812600000|2025-04-16 14:10:00|812.7|812.3|812.1|811.8|814.6|814.2|811.9|811.5|19384
1744812900000|2025-04-16 14:15:00|811.8|811.7|810.3|809.9|812.9|812.5|808.8|808.4|10476
1744813200000|2025-04-16 14:20:00|810.2|809.8|810.3|809.9|810.8|810.4|809.5|809|21172
1744813500000|2025-04-16 14:25:00|810.4|810.1|809.4|809|811.4|811.1|809|808.7|19385
1744813800000|2025-04-16 14:30:00|809.3|808.9|811.1|810.7|811.3|811.2|808.7|808.5|4216
1744814100000|2025-04-16 14:35:00|811.3|810.8|811.1|810.7|812.2|811.8|809.9|809.5|4868
1744814400000|2025-04-16 14:40:00|811.2|810.8|813.7|813.5|814.3|814|811|810.8|10943
1744814700000|2025-04-16 14:45:00|813.6|813.2|812.1|811.7|813.8|813.2|811.7|811.4|9692
1744815000000|2025-04-16 14:50:00|812|811.6|811.8|811.5|812.8|812.5|811.8|811.4|14560
1744815300000|2025-04-16 14:55:00|811.7|811.4|811.5|811.2|812|811.9|810.5|810.2|13284
1744815600000|2025-04-16 15:00:00|811.7|811.3|812.3|812.2|813|812.8|811.2|811|18422
1744815900000|2025-04-16 15:05:00|812.4|812|814.4|814|814.7|814.4|812|811.8|7303
1744816200000|2025-04-16 15:10:00|814.6|814.1|818.5|818.2|818.7|818.4|814|813.7|10142
1744816500000|2025-04-16 15:15:00|818.8|818.4|818.2|817.9|819.6|819.3|817.4|817|15833
1744816800000|2025-04-16 15:20:00|818.3|817.5|820.2|819.8|820.4|820.1|817.5|817.1|9726
1744817100000|2025-04-16 15:25:00|820.3|819.9|823|822.4|823|822.6|820.3|819.8|21521
1744873200000|2025-04-17 07:00:00|825|822.5|823.8|822.8|832.6|831.6|821.4|820|28191
1744873500000|2025-04-17 07:05:00|823.6|822.6|818|817|824.4|823.5|818|817|15015
1744873800000|2025-04-17 07:10:00|817.8|817.1|820.9|820|824.4|823.5|817.5|816.8|12322
1744874100000|2025-04-17 07:15:00|820.8|819.4|822.6|821.8|825.2|824|819.1|818.4|9859
1744874400000|2025-04-17 07:20:00|822.8|821.9|822.1|821.3|823.5|822.7|820.2|819.4|7155
1744874700000|2025-04-17 07:25:00|822.4|821.5|827.4|827|828.3|828|822|821.5|3487
1744875000000|2025-04-17 07:30:00|827.6|826.3|825|824.4|828|827.2|823.5|823|9298
1744875300000|2025-04-17 07:35:00|824.8|824.2|820.2|819.6|824.9|824.2|819.9|819.2|10481
1744875600000|2025-04-17 07:40:00|820.1|819.4|820.6|820.1|822|821.5|819.9|819.4|3627
1744875900000|2025-04-17 07:45:00|820.4|819.7|822.5|822.1|823.6|823.1|820.2|819.7|5706
1744876200000|2025-04-17 07:50:00|822.4|822|822.2|821.8|822.6|822.1|821|820.5|4437
1744876500000|2025-04-17 07:55:00|822.1|821.6|824.2|823.8|824.4|823.9|820.6|820.2|9221
1744876800000|2025-04-17 08:00:00|824.1|823.5|823.1|822.7|825|824.6|823.1|822.7|10198
1744877100000|2025-04-17 08:05:00|823|822.3|823.6|823.1|825|824.4|822.4|822|3458
1744877400000|2025-04-17 08:10:00|823.8|823.2|825.8|825.3|825.9|825.5|823.5|823.1|5155
1744877700000|2025-04-17 08:15:00|825.7|825.2|824.4|823.9|825.7|825.2|823.8|823.4|3650
1744878000000|2025-04-17 08:20:00|824.2|823.8|824.5|824.1|825.8|825.3|823.8|823.4|10236
1744878300000|2025-04-17 08:25:00|824.4|824|824.3|823.8|825.1|824.9|823.9|823.4|4226
1744878600000|2025-04-17 08:30:00|824.2|823.7|824|823.6|826|825.7|823.9|823.4|5197
1744878900000|2025-04-17 08:35:00|824.1|823.7|826.1|825.6|826.4|826.1|823.9|823.5|3873
1744879200000|2025-04-17 08:40:00|826|825.5|825.3|825|826.3|825.8|825.3|825|1586
1744879500000|2025-04-17 08:45:00|825.4|824.7|824.9|824.4|825.9|825.4|824.3|824|4732
1744879800000|2025-04-17 08:50:00|825|824.5|821.9|821.4|825.7|825.2|821.9|821.4|9617
1744880100000|2025-04-17 08:55:00|821.6|821.3|822.9|822.4|823|822.8|820.3|820|8731
1744880400000|2025-04-17 09:00:00|822.8|822.2|823.2|822.8|823.6|823.1|822.1|821.6|4216
1744880700000|2025-04-17 09:05:00|823.1|822.7|821.6|821|823.1|822.7|821.3|821|7327
1744881000000|2025-04-17 09:10:00|821.5|820.9|822|821.5|822.3|821.9|820.5|820.2|3562
1744881300000|2025-04-17 09:15:00|821.9|821.4|822.3|821.9|822.3|822.1|821|820.6|3618
1744881600000|2025-04-17 09:20:00|822.2|821.8|823.3|823.1|823.9|823.6|821.9|821.5|2521
1744881900000|2025-04-17 09:25:00|823.7|823.3|822.7|822.2|823.8|823.4|822.5|822|3205
1744882200000|2025-04-17 09:30:00|822.6|822.3|821.6|821.3|823|822.5|821.2|820.8|7493
1744882500000|2025-04-17 09:35:00|822.3|821.9|822|821.6|822.4|822.2|821.7|821.4|5582
1744882800000|2025-04-17 09:40:00|821.8|821.5|823|822.6|823|822.7|821.5|821.2|2574
1744883100000|2025-04-17 09:45:00|822.9|822.5|822.6|822.2|823|822.7|821.8|821.5|2956
1744883400000|2025-04-17 09:50:00|822.5|822.1|821.7|821.4|822.7|822.2|821.2|820.9|5397
1744883700000|2025-04-17 09:55:00|821.5|821.3|821.9|821.5|822.9|822.5|821.5|821.1|4109
1744884000000|2025-04-17 10:00:00|821.8|821.4|821.9|821.5|823.1|822.6|821.4|821|7240
1744884300000|2025-04-17 10:05:00|822|821.6|821.2|820.9|822.8|822.3|821|820.8|3409
1744884600000|2025-04-17 10:10:00|821.3|821.3|820.2|819.8|822.2|821.8|819.3|819|7303
1744884900000|2025-04-17 10:15:00|820.3|819.9|820|819.5|820.6|820.2|819.5|819|3963
1744885200000|2025-04-17 10:20:00|819.5|819.4|819.7|819.4|820.2|819.8|819.1|818.7|5973
1744885500000|2025-04-17 10:25:00|820|819.6|819.7|819.4|820|819.7|819.2|818.8|5847
1744885800000|2025-04-17 10:30:00|819.8|819.3|820.4|820.2|821|820.5|819.8|819.3|7393
1744886100000|2025-04-17 10:35:00|820.8|820|818.5|818.4|820.9|820.5|818|817.8|2781
1744886400000|2025-04-17 10:40:00|818.2|817.6|818.5|818.3|818.9|818.6|818.2|817.6|1887
1744886700000|2025-04-17 10:45:00|818.9|818.5|818|817.6|819.1|818.7|817.5|817.1|3297
1744887000000|2025-04-17 10:50:00|818.1|817.5|817.4|817.1|818.1|817.8|817.4|817.1|2131
1744887300000|2025-04-17 10:55:00|817.2|816.4|817.8|817.4|818|817.5|816.2|816|2813
1744887600000|2025-04-17 11:00:00|818|817.5|817|816.6|818.3|817.9|816.1|815.6|3656
1744887900000|2025-04-17 11:05:00|816.8|816.5|815|814.6|817|816.6|814|813.7|5717
1744888200000|2025-04-17 11:10:00|815.1|814.7|814.5|813.9|815.2|814.7|813|812.8|5785
1744888500000|2025-04-17 11:15:00|814.7|814|815.5|815|815.9|815.4|814.3|813.8|1129
1744888800000|2025-04-17 11:20:00|815.6|814.6|814.8|814.4|816.2|815.8|814.7|814.4|5786
1744889100000|2025-04-17 11:25:00|814.7|814|816.5|816.1|816.6|816.2|814.4|813.9|1442
1744889400000|2025-04-17 11:30:00|816.4|816|815.1|814.8|816.5|816.1|814.8|814.4|2224
1744889700000|2025-04-17 11:35:00|815|814.7|815.7|815.3|815.9|815.5|814.8|814.4|2753
1744890000000|2025-04-17 11:40:00|815.6|815.4|817.3|817|817.5|817.2|815.6|815.3|265
1744890300000|2025-04-17 11:45:00|817.2|817.1|819.6|819.1|819.7|819.3|817.2|817|2148
1744890600000|2025-04-17 11:50:00|819.5|818.8|816.8|816.4|819.6|819.1|816.8|816.3|4515
1744890900000|2025-04-17 11:55:00|816.6|816.3|818.8|818.3|819.3|818.8|816.6|816.1|5211
1744891200000|2025-04-17 12:00:00|819|818.4|820.4|819.8|831.2|830.2|819|818.4|39625
1744891500000|2025-04-17 12:05:00|820.6|820|820.6|820|822.4|821.8|819.3|818.7|9235
1744891800000|2025-04-17 12:10:00|820.9|820.2|822.2|819|822.2|820.7|819|818|6354
1744892100000|2025-04-17 12:15:00|823.2|819.3|820|819.4|823.2|819.9|819.1|818|4372
1744892400000|2025-04-17 12:20:00|819.9|819.3|820.4|820|821|820.4|819.3|818.6|4469
1744892700000|2025-04-17 12:25:00|820.9|820.2|822.6|820.1|822.6|820.8|820.4|820|2395
1744893000000|2025-04-17 12:30:00|822.4|820.2|822.4|822|822.6|822.1|820.3|820|4024
1744893300000|2025-04-17 12:35:00|822.9|822.3|822.8|822.2|823.8|823.1|822.5|822|7064
1744893600000|2025-04-17 12:40:00|822.7|822.1|822.8|822.2|822.8|822.2|821.8|821.4|2716
1744893900000|2025-04-17 12:45:00|822.9|822.3|824.8|824.5|825|824.6|822.9|822.3|6898
1744894200000|2025-04-17 12:50:00|825|824.6|826.8|826.4|827|826.5|824.8|824.2|4676
1744894500000|2025-04-17 12:55:00|826.7|826.2|825.6|825.3|826.7|826.2|824.4|824.2|6924
1744894800000|2025-04-17 13:00:00|825.3|825|823.8|823.3|825.3|825|822.6|822.2|6364
1744895100000|2025-04-17 13:05:00|823.6|823.4|822.1|821.7|823.8|823.5|821.6|821.2|2704
1744895400000|2025-04-17 13:10:00|822|821.6|824.2|823.8|824.8|824.1|821.4|821|18818
1744895700000|2025-04-17 13:15:00|824|823.3|823.8|823.4|824|823.5|822|821.6|21134
1744896000000|2025-04-17 13:20:00|823.7|822.9|824.8|824.3|825|824.8|823|822.7|4502
1744896300000|2025-04-17 13:25:00|824.4|823.7|822.8|822.4|824.4|823.9|822.5|822.1|21689
1744896600000|2025-04-17 13:30:00|823|822.5|824.7|824.2|827|826.5|821.4|820.9|20494
1744896900000|2025-04-17 13:35:00|824.5|824|819.5|819|824.9|824.4|819.4|819|15754
1744897200000|2025-04-17 13:40:00|819.6|819.1|818.2|818|820.7|820.2|818|817.5|20471
1744897500000|2025-04-17 13:45:00|817.9|817.9|817.8|817.4|818.3|817.9|815.6|815|36150
1744897800000|2025-04-17 13:50:00|818.1|817.5|817.9|817.5|818.4|817.9|816.5|816.3|36372
1744898100000|2025-04-17 13:55:00|817.7|817.3|817.5|817.1|817.7|817.3|815.8|815.5|18260
1744898400000|2025-04-17 14:00:00|817.3|816.9|817.8|817.3|819.6|819.2|815.9|815.5|8099
1744898700000|2025-04-17 14:05:00|818|817.5|818.3|818|819.2|818.8|817.5|817|9806
1744899000000|2025-04-17 14:10:00|818.4|818.1|817.6|817.2|819.7|819.2|817.4|817|6892
1744899300000|2025-04-17 14:15:00|817.7|817.4|819|818.5|819.1|818.8|817.5|817.1|3955
1744899600000|2025-04-17 14:20:00|818.8|818.4|818.8|818.4|820.2|819.8|818.4|818|6452
1744899900000|2025-04-17 14:25:00|818.6|818.3|818.8|818.4|820.4|819.8|818.6|818.2|2629
1744900200000|2025-04-17 14:30:00|818.9|818.3|819.4|818.8|820|819.6|818.6|818.2|7084
1744900500000|2025-04-17 14:35:00|819.3|818.7|820.1|819.6|820.4|819.9|818.6|818.2|5413
1744900800000|2025-04-17 14:40:00|820.6|819.7|821.2|820.7|823.2|822.6|820.6|819.6|5692
1744901100000|2025-04-17 14:45:00|821.1|820.6|822.3|821.8|823.5|822.9|821|820.4|5268
1744901400000|2025-04-17 14:50:00|822.2|821.4|822.6|822.2|823|822.6|821.9|821.4|5444
1744901700000|2025-04-17 14:55:00|822.9|822.6|818.8|818.3|822.9|822.6|818.8|818.3|12733
1744902000000|2025-04-17 15:00:00|818.2|817.8|823.6|823.1|823.7|823.1|818.2|817.8|5672
1744902300000|2025-04-17 15:05:00|823.7|823.3|825.6|825.2|828|827.6|823.3|822.8|10807
1744902600000|2025-04-17 15:10:00|825.5|825.1|828.3|827.8|828.4|827.9|825.4|825|9382
1744902900000|2025-04-17 15:15:00|828.4|827.9|828.9|828.4|829.6|829.4|827.6|827.2|8348
1744903200000|2025-04-17 15:20:00|829|828.5|828.9|828.6|829.2|828.9|827.4|827|5946
1744903500000|2025-04-17 15:25:00|828.7|828.7|827.4|826.6|828.7|828.7|826.1|825.8|11274
1745305200000|2025-04-22 07:00:00|786|783.7|779.9|779|790|788.2|776.9|775.9|77354
1745305500000|2025-04-22 07:05:00|780|779.1|768.7|767.8|781.6|780.8|767.6|767|57175
1745305800000|2025-04-22 07:10:00|768.4|767.6|758.4|758|768.7|767.6|758.2|757.4|60458
1745306100000|2025-04-22 07:15:00|758.6|758.2|757.8|757.1|762.8|761.9|754.8|754.1|24251
1745306400000|2025-04-22 07:20:00|757.6|757|752.1|751.4|758.1|757.8|750.8|750.1|23512
1745306700000|2025-04-22 07:25:00|752|751.3|750.3|749.6|755.6|754.7|749.8|749.1|23332
1745307000000|2025-04-22 07:30:00|750.6|749.9|745.8|745.4|754.7|754.2|745.8|745.3|25877
1745307300000|2025-04-22 07:35:00|745.6|745.3|741.4|740.8|747.4|746.9|741.2|740.6|50247
1745307600000|2025-04-22 07:40:00|741.2|740.5|745.4|744.8|746.4|745.9|740.8|740.2|23304
1745307900000|2025-04-22 07:45:00|745.3|745|738.6|738.3|746.1|745.6|738.2|737.7|19810
1745308200000|2025-04-22 07:50:00|739|738.2|737.3|736.8|740.4|740|737.1|736.6|29845
1745308500000|2025-04-22 07:55:00|737.4|737|740.5|739.8|741.4|740.8|737.4|737|20837
1745308800000|2025-04-22 08:00:00|740.7|740.1|737.6|737.3|743|742.5|736.9|736.6|21827
1745309100000|2025-04-22 08:05:00|737.8|737.2|738.9|738.3|743.3|742.7|736.6|736.1|24470
1745309400000|2025-04-22 08:10:00|738.7|738.1|739.1|738.7|743.6|743.2|738|737.3|21159
1745309700000|2025-04-22 08:15:00|738.7|738.1|741.4|740.7|744.2|743.8|738.1|737.6|33062
1745310000000|2025-04-22 08:20:00|741.3|740.8|743.3|743|744.4|743.9|738|737.7|58599
1745310300000|2025-04-22 08:25:00|744|743.2|742|741.5|744.2|743.4|741.2|740.6|23026
1745310600000|2025-04-22 08:30:00|741.9|741.3|743.1|742.7|745|744.4|741.5|741|35642
1745310900000|2025-04-22 08:35:00|743.2|742.9|742.7|742.5|744.2|743.7|741.8|741.5|21938
1745311200000|2025-04-22 08:40:00|743.1|742|742.5|742|743.5|742.9|741.6|741.1|17154
1745311500000|2025-04-22 08:45:00|742.7|742.1|739.2|738.8|743.3|742.7|738.9|738.4|18907
1745311800000|2025-04-22 08:50:00|739.4|739|739.4|739.1|742.7|742.2|739|738.6|8044
1745312100000|2025-04-22 08:55:00|738.8|739|736.1|735.6|738.8|739|734.1|733.6|14615
1745312400000|2025-04-22 09:00:00|736.3|735.8|736.2|735.7|736.7|736.1|733.5|733.1|12233
1745312700000|2025-04-22 09:05:00|736.4|735.8|736.1|735.8|737.7|737.3|734.8|734.6|13163
1745313000000|2025-04-22 09:10:00|736.2|735.7|736|735.6|736.8|736.4|734.8|734.5|20568
1745313300000|2025-04-22 09:15:00|735.6|735.5|733.8|733.4|735.6|735.5|733.4|733.1|15120
1745313600000|2025-04-22 09:20:00|734|733.5|732.2|731.9|734|733.6|732.2|731.9|20110
1745313900000|2025-04-22 09:25:00|732.3|731.8|733.2|733|734|733.6|732.2|731.7|19634
1745314200000|2025-04-22 09:30:00|733.4|733.1|734.4|734|734.9|734.5|730.4|729.9|22844
1745314500000|2025-04-22 09:35:00|734.2|733.9|732|731.6|734.2|734|732|731.6|11752
1745314800000|2025-04-22 09:40:00|732.2|731.5|732.6|732.5|734.1|733.8|731.7|731.3|15385
1745315100000|2025-04-22 09:45:00|732.4|732.1|728.6|728.2|732.6|732.3|727|726.5|25408
1745315400000|2025-04-22 09:50:00|728.5|728.1|730.3|729.9|730.3|729.9|727.2|726.8|16740
1745315700000|2025-04-22 09:55:00|730.4|730.3|732.2|731.7|735|734.6|729.4|729.2|18218
1745316000000|2025-04-22 10:00:00|731.9|731.4|731.7|731.3|732.4|731.9|730.5|730.1|13830
1745316300000|2025-04-22 10:05:00|731.8|731.4|735.7|735.3|735.8|735.4|731.8|731.4|11802
1745316600000|2025-04-22 10:10:00|735.8|735.2|733.6|733.1|736|735.6|732.9|732.6|8387
1745316900000|2025-04-22 10:15:00|733.5|733|733.9|733.4|734.3|733.8|731.9|731.5|8612
1745317200000|2025-04-22 10:20:00|734|733.3|735|734.5|735|734.7|733.4|733|11124
1745317500000|2025-04-22 10:25:00|735.3|735.1|732.9|732.5|735.3|735.1|732.6|732.1|11319
1745317800000|2025-04-22 10:30:00|733|732.4|733.2|732.8|733.8|733.5|732.2|732|4996
1745318100000|2025-04-22 10:35:00|733.1|732.9|733.4|733|734.2|733.7|732.6|732.2|3426
1745318400000|2025-04-22 10:40:00|733.3|733.1|733|732.6|734.6|734.3|732.9|732.5|9204
1745318700000|2025-04-22 10:45:00|732.8|732.5|733.6|733.2|734.7|734.2|732.8|732.5|5379
1745319000000|2025-04-22 10:50:00|733.5|733.1|732.8|732.4|734.7|734.4|731.9|731.6|19667
1745319300000|2025-04-22 10:55:00|733.3|732.5|733.2|733|734.6|734.2|732.7|732.4|11182
1745319600000|2025-04-22 11:00:00|733.4|732.9|734.7|734.4|735|734.6|733.2|732.9|8156
1745319900000|2025-04-22 11:05:00|734.6|734.2|735.2|734.9|735.3|735|732.4|732|17181
1745320200000|2025-04-22 11:10:00|735.3|735|733.7|733.3|736.4|736.1|733|732.7|7301
1745320500000|2025-04-22 11:15:00|733.5|733.2|732.2|731.8|734.2|733.8|730.5|730|11885
1745320800000|2025-04-22 11:20:00|732.1|731.9|734.4|734|735|734.7|732.1|731.7|7237
1745321100000|2025-04-22 11:25:00|734.5|734.1|735.6|735.3|735.8|735.5|734.5|734.1|9839
1745321400000|2025-04-22 11:30:00|735.8|735.4|736.2|735.8|736.6|736.3|735.7|735.4|6199
1745321700000|2025-04-22 11:35:00|736.4|735.9|738|737.6|738|737.7|736|735.7|7124
1745322000000|2025-04-22 11:40:00|737.9|737.5|738.1|737.7|739.8|739.6|737.9|737.5|6368
1745322300000|2025-04-22 11:45:00|738.2|737.8|739.5|739.1|740|739.7|738|737.7|2092
1745322600000|2025-04-22 11:50:00|739.4|739|739.3|738.9|740.2|739.7|738.9|738.4|5139
1745322900000|2025-04-22 11:55:00|739.4|739|739.5|739.1|740.5|740.1|739.2|738.8|2698
1745323200000|2025-04-22 12:00:00|739.4|739|740.1|739.8|740.4|740|738.6|738.2|3503
1745323500000|2025-04-22 12:05:00|740|739.7|740.1|739.8|741|740.7|739.6|739.2|4329
1745323800000|2025-04-22 12:10:00|740.5|739.7|742.4|742.1|742.4|742.1|740.4|739.7|6958
1745324100000|2025-04-22 12:15:00|742.6|742.2|741.8|741.5|743.2|742.8|741.6|741.2|7306
1745324400000|2025-04-22 12:20:00|741.7|741.2|742.2|741.9|742.3|742|741.3|741|7250
1745324700000|2025-04-22 12:25:00|742.4|742.1|743.3|742.8|743.4|743.1|742.2|741.8|4176
1745325000000|2025-04-22 12:30:00|743.4|742.9|742|741.6|743.4|743.2|742|741.6|3501
1745325300000|2025-04-22 12:35:00|741.9|741.7|742.3|742|742.4|742|740.6|740.2|2789
1745325600000|2025-04-22 12:40:00|742.2|741.7|743.4|742.9|744.4|743.9|741.9|741.6|18404
1745325900000|2025-04-22 12:45:00|743.3|743|743.6|743.2|743.8|743.4|742.9|742.5|6528
1745326200000|2025-04-22 12:50:00|743.5|743.1|743|742.5|744.2|743.7|743|742.5|10128
1745326500000|2025-04-22 12:55:00|742.9|742.6|742|741.6|742.9|742.6|741.7|741.3|3923
1745326800000|2025-04-22 13:00:00|741.9|741.7|742.4|741.9|742.7|742.3|741.6|741.3|4876
1745327100000|2025-04-22 13:05:00|742.5|742|743.5|743|744.4|743.9|742.1|741.6|4244
1745327400000|2025-04-22 13:10:00|743.7|743.1|744.2|743.7|744.3|744|742.8|742.4|7013
1745327700000|2025-04-22 13:15:00|744.3|743.8|747.1|746.7|747.2|746.8|743.8|743.3|8795
1745328000000|2025-04-22 13:20:00|746.4|746|749|748.6|749|748.7|746.2|745.7|8491
1745328300000|2025-04-22 13:25:00|748.9|748.9|749|748.5|749.7|749.2|747.4|746.9|13735
1745328600000|2025-04-22 13:30:00|749.1|748.7|751.9|751.4|752|751.7|747|746.5|21781
1745328900000|2025-04-22 13:35:00|752|751.5|754.9|754.5|755.4|754.9|751.9|751.4|16319
1745329200000|2025-04-22 13:40:00|755|754.3|756.3|755.7|756.8|756.3|753.1|752.6|22074
1745329500000|2025-04-22 13:45:00|756.7|755.8|754|753.5|757.7|757.1|752.4|752|17912
1745329800000|2025-04-22 13:50:00|754.1|753.4|752.2|751.7|754.1|753.6|751.4|751|13172
1745330100000|2025-04-22 13:55:00|752.1|751.6|750.7|750.2|752.1|751.7|749.7|749.2|12806
1745330400000|2025-04-22 14:00:00|750.9|750.3|751.4|751.1|751.4|751.1|749.6|749.2|12242
1745330700000|2025-04-22 14:05:00|751.6|751.3|752.8|752.3|755|754.8|751.3|750.8|9142
1745331000000|2025-04-22 14:10:00|752.9|752.4|754.5|754.3|755|754.5|752.8|752.3|7817
1745331300000|2025-04-22 14:15:00|754.3|754.2|754.4|754|755|754.7|752.8|752.3|11653
1745331600000|2025-04-22 14:20:00|754.7|754.4|754.7|754.4|755.2|755|753.2|752.9|19502
1745331900000|2025-04-22 14:25:00|754.8|754.3|752.8|752.4|754.8|754.5|751.4|751.1|10871
1745332200000|2025-04-22 14:30:00|753|752.3|756.4|756.1|756.8|756.4|751.7|751.3|24706
1745332500000|2025-04-22 14:35:00|756.5|756.2|759.2|759|760|759.6|755.6|755.2|20965
1745332800000|2025-04-22 14:40:00|759.4|758.9|761.4|760.9|762|761.7|758.3|757.9|18506
1745333100000|2025-04-22 14:45:00|761.2|760.8|758.8|758.3|762.2|761.7|758|757.7|33810
1745333400000|2025-04-22 14:50:00|758.7|758.2|760.8|760.4|761|760.7|758.7|758.2|13121
1745333700000|2025-04-22 14:55:00|760.7|760.3|761.1|760.8|761.5|761.1|759.6|759.2|16552
1745334000000|2025-04-22 15:00:00|761.4|761|766.3|765.9|767.4|766.9|761.4|761|34928
1745334300000|2025-04-22 15:05:00|766.6|766.1|766.9|766.4|767.9|767.5|765.7|765.2|12943
1745334600000|2025-04-22 15:10:00|767|766.5|766.6|766.3|767.8|767.5|766.4|766|25814
1745334900000|2025-04-22 15:15:00|766.8|766.2|765.6|765.3|766.8|766.5|765|764.7|19265
1745335200000|2025-04-22 15:20:00|765.5|765.2|766.6|766.2|766.9|766.6|765.3|764.9|8601
1745335500000|2025-04-22 15:25:00|766.5|766.1|766.4|765.9|767.8|767.4|765.8|765.5|20315
1745391600000|2025-04-23 07:00:00|795|791.8|791.6|790.5|801|799.9|785|783.5|56148
1745391900000|2025-04-23 07:05:00|791.3|790.7|797|796.2|798.2|797.8|789.8|788.8|37370
1745392200000|2025-04-23 07:10:00|796.9|796.1|800.8|800.3|803.8|803.3|794.5|793.7|43232
1745392500000|2025-04-23 07:15:00|800.6|800.2|804.9|804.4|805.8|805.3|800.4|799.7|30063
1745392800000|2025-04-23 07:20:00|804.8|804.3|806.2|805.8|808.8|808.4|804.6|804.2|55183
1745393100000|2025-04-23 07:25:00|806.1|805.9|807.1|806.6|809.4|809.1|804.8|804.3|43193
1745393400000|2025-04-23 07:30:00|807.2|806.5|807.1|806.7|807.4|807|802.9|802.5|19427
1745393700000|2025-04-23 07:35:00|807.2|806.8|805.4|805.1|808|807.7|804.9|804.5|20994
1745394000000|2025-04-23 07:40:00|805.5|805.6|802.5|802|806.1|805.7|800.8|800.4|30112
1745394300000|2025-04-23 07:45:00|802.4|802.1|801.1|800.8|802.6|802.2|799.8|799.4|30129
1745394600000|2025-04-23 07:50:00|800.9|800.7|800.7|800.2|802|801.7|799.5|799.1|9461
1745394900000|2025-04-23 07:55:00|800.4|800.3|797.6|797.3|800.6|800.3|797.6|797.2|16594
1745395200000|2025-04-23 08:00:00|797.7|797.6|797.2|796.9|799|798.5|796.8|796.3|17062
1745395500000|2025-04-23 08:05:00|797.5|797.1|797.7|797.4|798.5|798.3|797.2|796.8|14609
1745395800000|2025-04-23 08:10:00|797.8|797.5|796|795.6|797.9|797.6|794.8|794.4|24078
1745396100000|2025-04-23 08:15:00|796.1|795.7|797.9|797.5|799.2|798.8|795.7|795.3|17525
1745396400000|2025-04-23 08:20:00|797.8|797.3|799.1|798.8|799.6|799.4|797.3|796.9|9773
1745396700000|2025-04-23 08:25:00|799|798.7|798.3|798|799|798.7|797.3|797|10838
1745397000000|2025-04-23 08:30:00|798.6|798.2|804.9|804.5|805.5|805.2|798.3|798|24475
1745397300000|2025-04-23 08:35:00|805|804.6|802.6|802.3|805.1|804.8|801.9|801.6|12943
1745397600000|2025-04-23 08:40:00|802.7|802.4|804|803.7|804.6|804.2|800.7|800.3|5933
1745397900000|2025-04-23 08:45:00|803.9|803.6|804.8|804.6|805.6|805.3|803.5|803.1|19714
1745398200000|2025-04-23 08:50:00|805|804.7|805|804.8|805.4|805.1|804.5|804.3|13545
1745398500000|2025-04-23 08:55:00|805.1|804.9|805.8|805.5|805.9|805.6|804.5|804.2|10747
1745398800000|2025-04-23 09:00:00|805.6|805.3|806.5|806.2|808.5|808.2|805.6|805.2|13002
1745399100000|2025-04-23 09:05:00|806.4|806.1|807.2|806.9|807.4|807.2|805.8|805.5|8563
1745399400000|2025-04-23 09:10:00|807.3|806.8|806.1|805.8|807.5|807.2|805.3|805|6639
1745399700000|2025-04-23 09:15:00|806.2|805.9|805.2|804.9|806.3|805.9|804.7|804.4|8561
1745400000000|2025-04-23 09:20:00|805.3|805|806.2|805.9|806.3|805.9|804.9|804.7|6396
1745400300000|2025-04-23 09:25:00|806.1|805.8|804.8|804.5|806.9|806.6|804.8|804.5|5185
1745400600000|2025-04-23 09:30:00|804.9|804.6|802.6|802.4|805.7|805.3|802.4|802.2|9732
1745400900000|2025-04-23 09:35:00|802.7|802.2|802.9|802.6|803.3|803|801.3|801|7882
1745401200000|2025-04-23 09:40:00|802.8|802.5|803|802.8|803.7|803.5|802.5|802.2|2688
1745401500000|2025-04-23 09:45:00|803.1|802.9|804.1|803.8|805.6|805.3|803.1|802.9|6560
1745401800000|2025-04-23 09:50:00|804|803.6|803.9|803.5|804.3|804|803.4|803.1|1942
1745402100000|2025-04-23 09:55:00|804|803.6|804.7|804.4|805.4|805.1|803.8|803.5|3645
1745402400000|2025-04-23 10:00:00|804.6|804.3|802.8|802.6|805|804.8|802.8|802.5|7969
1745402700000|2025-04-23 10:05:00|802.9|802.4|802.1|801.8|803.4|803.2|802|801.8|9979
1745403000000|2025-04-23 10:10:00|802|801.5|800.6|800.3|802|801.7|800.2|800|4636
1745403300000|2025-04-23 10:15:00|800.7|800.4|801.4|801.1|801.8|801.5|800.5|800.2|2205
1745403600000|2025-04-23 10:20:00|801.5|801.2|801.7|801.4|802.5|802.1|800.9|800.6|1965
1745403900000|2025-04-23 10:25:00|801.3|801|802.3|802|802.5|802.1|800.2|799.9|2575
1745404200000|2025-04-23 10:30:00|802.4|802.1|802|801.7|802.5|802.1|801.4|801.1|2667
1745404500000|2025-04-23 10:35:00|802.1|801.8|801.5|801.1|802.1|801.8|800.7|800.4|1032
1745404800000|2025-04-23 10:40:00|801.6|801.2|802|801.7|802.3|801.9|800.8|800.7|3139
1745405100000|2025-04-23 10:45:00|802.1|801.8|804|803.6|804.2|804|802.1|801.7|3014
1745405400000|2025-04-23 10:50:00|803.9|803.5|803.4|803|804.2|803.8|803.3|802.9|1598
1745405700000|2025-04-23 10:55:00|803.3|802.9|803.6|803.2|804|803.6|803.2|802.9|2331
1745406000000|2025-04-23 11:00:00|803.5|803.1|801.7|801.4|803.6|803.1|801.4|801.1|4071
1745406300000|2025-04-23 11:05:00|801.6|801.3|801.4|801.1|802.4|802|801.2|800.9|4595
1745406600000|2025-04-23 11:10:00|801.5|801.2|802.3|802|802.3|802.1|800.6|800.3|2925
1745406900000|2025-04-23 11:15:00|802.4|801.9|801.8|801.6|802.5|802.1|801.6|801.3|1762
1745407200000|2025-04-23 11:20:00|801.9|801.7|801|800.7|801.9|801.7|800.8|800.4|11403
1745407500000|2025-04-23 11:25:00|801.1|800.8|799.7|799.3|801.1|800.8|799.5|799.1|5565
1745407800000|2025-04-23 11:30:00|799.9|799.2|798.3|798|800|799.7|798|797.7|6517
1745408100000|2025-04-23 11:35:00|798.4|797.9|798.9|798.7|798.9|798.7|798.1|797.8|5382
1745408400000|2025-04-23 11:40:00|798.8|798.5|798.4|798|799.1|798.8|798.3|798|1813
1745408700000|2025-04-23 11:45:00|798.7|798.1|799.4|799.1|800.6|800.4|798.7|798.1|2665
1745409000000|2025-04-23 11:50:00|799.3|799|799.8|799.5|800.1|799.9|799.2|799|1460
1745409300000|2025-04-23 11:55:00|799.9|799.6|799.6|799.3|800|799.8|799.4|799.1|3095
1745409600000|2025-04-23 12:00:00|799.8|799.5|800.2|799.9|800.3|799.9|799.2|799|1622
1745409900000|2025-04-23 12:05:00|800.3|800|799.6|799.3|800.3|800|799|798.8|2977
1745410200000|2025-04-23 12:10:00|799.5|799.2|800.6|800.3|801|800.7|799.5|799.1|2777
1745410500000|2025-04-23 12:15:00|800.5|800.4|800|799.7|800.6|800.4|799.3|799|6745
1745410800000|2025-04-23 12:20:00|799.9|799.6|798.4|798.2|800|799.8|798.3|798|3982
1745411100000|2025-04-23 12:25:00|798.5|798.3|798.8|798.5|799|798.7|798.3|798|2385
1745411400000|2025-04-23 12:30:00|798.7|798.4|800.8|800.4|801.2|800.9|798.6|798.2|6239
1745411700000|2025-04-23 12:35:00|800.7|800.5|800.7|800.4|801.2|801|800.6|800.3|1421
1745412000000|2025-04-23 12:40:00|800.8|800.3|800|799.7|800.9|800.5|799.3|799|2443
1745412300000|2025-04-23 12:45:00|799.9|799.8|799.3|799|800.6|800.2|798.9|798.6|2276
1745412600000|2025-04-23 12:50:00|799.4|799.1|799.2|798.9|799.4|799.1|798.3|798|5310
1745412900000|2025-04-23 12:55:00|799.3|799|799.5|799.2|800|799.6|798.9|798.7|1981
1745413200000|2025-04-23 13:00:00|799.6|799.3|797.8|797.6|799.8|799.6|797.7|797.5|3297
1745413500000|2025-04-23 13:05:00|797.7|797.5|797.7|797.3|798.2|797.9|797|796.7|10652
1745413800000|2025-04-23 13:10:00|797.6|797.2|797.9|797.6|799.2|798.9|797.4|797.1|5733
1745414100000|2025-04-23 13:15:00|798|797.7|799.8|799.5|800|799.7|797.7|797.5|7957
1745414400000|2025-04-23 13:20:00|799.9|799.6|801.3|800.9|802.4|802.1|799.9|799.6|8498
1745414700000|2025-04-23 13:25:00|801.4|801|800.7|800.4|801.5|801.3|800.2|799.9|4733
1745415000000|2025-04-23 13:30:00|801.4|801.1|800.6|800.3|802.4|802.1|798.1|797.7|23063
1745415300000|2025-04-23 13:35:00|800.7|800.4|805.5|805|813.3|812.2|797.9|797.5|60130
1745415600000|2025-04-23 13:40:00|805.4|804.9|808.5|807.9|810.8|810.2|805|804.4|34740
1745415900000|2025-04-23 13:45:00|808.4|807.8|813.5|813|814|813.6|808.2|807.7|31822
1745416200000|2025-04-23 13:50:00|813.6|813.1|810.6|810.2|814|813.6|807.4|806.6|33588
1745416500000|2025-04-23 13:55:00|810.8|810.3|810.9|810.4|811.1|810.7|808.2|807.8|13385
1745416800000|2025-04-23 14:00:00|811.4|810.6|810.5|810.1|815.8|814.7|806.5|805.2|25298
1745417100000|2025-04-23 14:05:00|810.6|810.2|810.6|810.2|812.2|811.8|809.1|808.7|13638
1745417400000|2025-04-23 14:10:00|810.8|810.3|807.6|807.4|812.4|812|806.4|806.1|29796
1745417700000|2025-04-23 14:15:00|807.7|807.2|803.9|803.7|807.8|807.2|802.4|802.1|21331
1745418000000|2025-04-23 14:20:00|804|803.6|803.5|803.3|806|805.7|802.5|802.1|15403
1745418300000|2025-04-23 14:25:00|803.6|803.2|804.3|803.9|806.3|806|803.1|802.8|14063
1745418600000|2025-04-23 14:30:00|804|804|804.9|804.5|805.3|805.1|803.5|803.2|14674
1745418900000|2025-04-23 14:35:00|805|804.6|803.3|802.9|806|805.7|802.6|802.3|12276
1745419200000|2025-04-23 14:40:00|803.4|803|803.6|803.4|804.6|804.3|801.5|801.1|15913
1745419500000|2025-04-23 14:45:00|804.2|803.8|802|801.7|804.5|804.1|801.6|801.3|14272
1745419800000|2025-04-23 14:50:00|801.9|801.8|802.5|802.2|802.8|802.5|800.6|800.3|36438
1745420100000|2025-04-23 14:55:00|802.3|802|803.1|802.8|803.9|803.7|801.7|801.5|11253
1745420400000|2025-04-23 15:00:00|803.3|803.1|800.2|800|803.7|803.4|798|797.7|46883
1745420700000|2025-04-23 15:05:00|800|799.8|800|799.8|801.1|800.9|799.8|799.5|11059
1745421000000|2025-04-23 15:10:00|800.1|799.9|797.4|797.1|800.2|799.9|797.2|797|23322
1745421300000|2025-04-23 15:15:00|797.5|797.2|795.7|795.5|797.7|797.5|795.5|795.2|13051
1745421600000|2025-04-23 15:20:00|795.8|795.4|793.5|793.2|796.7|796.5|792.3|791.2|23918
1745421900000|2025-04-23 15:25:00|793.3|793.1|792|791.7|794.4|794.2|790.7|790.5|24715
1745478000000|2025-04-24 07:00:00|793|791.9|796.7|795.8|799.6|798.7|790.9|789.4|20992
1745478300000|2025-04-24 07:05:00|796.6|795.3|794|793.4|797.7|796.5|792.3|791.2|20655
1745478600000|2025-04-24 07:10:00|794.6|794|788.5|788|797|796.4|787.8|787.2|23751
1745478900000|2025-04-24 07:15:00|788.8|787.9|792|791.5|792.8|792.2|787|786.6|13465
1745479200000|2025-04-24 07:20:00|791.9|791.4|787.5|787|792|791.5|786.9|786.6|16533
1745479500000|2025-04-24 07:25:00|787.6|787.1|788.4|787.9|788.4|787.9|785.8|785.3|12011
1745479800000|2025-04-24 07:30:00|788.7|788|785.4|784.8|789.7|789.2|785.2|784.6|9974
1745480100000|2025-04-24 07:35:00|785.5|784.9|787.6|787.2|789.6|789.2|785|784.4|5999
1745480400000|2025-04-24 07:40:00|787.5|787|785.4|785|787.9|787.4|785.3|785|4804
1745480700000|2025-04-24 07:45:00|785.3|784.8|787.2|786.7|788.6|788.2|784.5|783.9|13663
1745481000000|2025-04-24 07:50:00|787.1|787|785.8|785.3|788.7|788.2|785|784.5|6699
1745481300000|2025-04-24 07:55:00|785.9|785.2|787.9|787.6|788|787.7|784.9|784.4|6268
1745481600000|2025-04-24 08:00:00|788|787.2|789|788.5|790|789.2|787.5|786.7|13850
1745481900000|2025-04-24 08:05:00|788.8|788.4|788|787.6|790.4|789.9|786.9|786.5|10239
1745482200000|2025-04-24 08:10:00|787.8|787.5|790.4|789.8|790.4|789.8|787|786.6|1089
1745482500000|2025-04-24 08:15:00|790.3|790.5|792.1|791.6|792.7|792.4|790.2|790.2|6900
1745482800000|2025-04-24 08:20:00|792.2|791.5|792.2|792|793.1|792.7|791.9|791.4|5976
1745483100000|2025-04-24 08:25:00|792.1|791.7|790.9|790.5|792.5|792|790.1|789.7|5529
1745483400000|2025-04-24 08:30:00|791|790.8|792.8|792.3|792.8|792.3|790.8|790.4|3873
1745483700000|2025-04-24 08:35:00|792.9|792.6|793.3|792.8|794.2|793.8|792.3|792|11393
1745484000000|2025-04-24 08:40:00|793.2|792.7|793.6|793.2|793.6|793.2|792.2|791.7|1464
1745484300000|2025-04-24 08:45:00|793.7|793.1|793.4|793|794.8|794.4|793.1|792.7|6989
1745484600000|2025-04-24 08:50:00|793.7|793.3|794.6|794.2|795|794.7|793|792.6|4989
1745484900000|2025-04-24 08:55:00|794.8|794.3|794.1|793.7|795.1|794.8|793.8|793.3|5279
1745485200000|2025-04-24 09:00:00|794.2|793.8|794.4|793.9|795.4|795|793.7|793.3|2320
1745485500000|2025-04-24 09:05:00|794.2|793.5|791|790.7|794.2|793.5|790.6|790.1|3417
1745485800000|2025-04-24 09:10:00|790.9|791|791.8|791.6|792.5|792|790.9|791|4115
1745486100000|2025-04-24 09:15:00|792|791.5|791.5|791.1|792.6|792|791.4|791|2795
1745486400000|2025-04-24 09:20:00|791.6|790.9|792.8|792.4|793.2|792.7|791.1|790.8|2160
1745486700000|2025-04-24 09:25:00|792.7|792.3|792.4|791.9|792.7|792.4|791.6|791.1|5068
1745487000000|2025-04-24 09:30:00|792.7|792|795|794.6|795|794.6|792.6|791.9|3454
1745487300000|2025-04-24 09:35:00|795.2|794.7|793.3|793|796|795.5|793.3|793|11027
1745487600000|2025-04-24 09:40:00|793.1|792.7|795|794.5|795.4|795|792.7|792.6|4274
1745487900000|2025-04-24 09:45:00|794.9|794.6|795.1|794.7|796.6|796.2|794|793.6|3020
1745488200000|2025-04-24 09:50:00|794.9|794.6|794.7|794.3|796.2|795.8|794.7|794.3|4787
1745488500000|2025-04-24 09:55:00|795|794.6|794|793.6|795|794.6|793.8|793.3|2675
1745488800000|2025-04-24 10:00:00|794.3|793.8|795.5|795.2|796.2|795.9|794.1|793.7|4020
1745489100000|2025-04-24 10:05:00|795.8|795.1|796|795.5|796.9|796.6|795.1|794.8|3370
1745489400000|2025-04-24 10:10:00|795.9|795.4|796.3|795.9|796.5|796|795.4|794.9|2802
1745489700000|2025-04-24 10:15:00|796.4|796|797.6|797.2|797.9|797.6|796.2|795.8|7704
1745490000000|2025-04-24 10:20:00|797.5|797.1|797.1|796.7|797.7|797.3|796.8|796.4|1882
1745490300000|2025-04-24 10:25:00|797|796.6|796.2|795.8|797.6|797.2|796|795.5|1087
1745490600000|2025-04-24 10:30:00|796.3|795.9|797|796.5|797.1|796.7|795.8|795.3|631
1745490900000|2025-04-24 10:35:00|796.9|796.3|795|794.5|796.9|796.3|794.4|793.9|3693
1745491200000|2025-04-24 10:40:00|795.1|794.6|795.3|794.9|795.5|795.1|793.8|793.4|2389
1745491500000|2025-04-24 10:45:00|795.2|794.8|795.2|794.8|795.6|795.3|794.6|794.1|714
1745491800000|2025-04-24 10:50:00|795.3|794.9|796.2|795.8|796.5|796.1|794.5|794.2|2693
1745492100000|2025-04-24 10:55:00|796.1|795.9|797.6|797.3|797.7|797.3|796|795.8|2828
1745492400000|2025-04-24 11:00:00|797.7|797.5|798.3|797.8|798.4|797.9|796.8|796.5|7887
1745492700000|2025-04-24 11:05:00|798.1|797.9|799.6|799.2|800.4|800.1|798|797.6|8759
1745493000000|2025-04-24 11:10:00|799.4|799|798.4|798|799.5|799.1|798.1|797.7|2594
1745493300000|2025-04-24 11:15:00|798.3|797.7|798.9|798.6|799.3|798.9|797.5|797.1|874
1745493600000|2025-04-24 11:20:00|799|798.5|800|799.6|801|800.5|798.8|798.4|3569
1745493900000|2025-04-24 11:25:00|800.3|799.9|797.2|796.9|801.1|800.7|797.2|796.9|12460
1745494200000|2025-04-24 11:30:00|797.3|797|797.8|797.5|798.4|798|796.9|796.5|903
1745494500000|2025-04-24 11:35:00|798|797.4|799.8|799.4|802.4|802|797.8|797.4|16379
1745494800000|2025-04-24 11:40:00|799.9|799.5|799.3|798.8|800.3|799.8|798.7|798.2|937
1745495100000|2025-04-24 11:45:00|799.1|798.7|799.6|799.2|799.8|799.5|798.9|798.4|2392
1745495400000|2025-04-24 11:50:00|799.5|799.1|801.4|800.9|801.4|800.9|799.3|798.9|4703
1745495700000|2025-04-24 11:55:00|801.3|801|802.2|801.8|802.6|802.4|801.3|801|1819
1745496000000|2025-04-24 12:00:00|802|801.5|804.4|804.1|804.7|804.4|801.4|800.9|9167
1745496300000|2025-04-24 12:05:00|804.5|804|804|803.6|804.7|804.4|803.7|803.3|10873
1745496600000|2025-04-24 12:10:00|804.4|803.9|804|803.5|804.5|804.1|802.8|802.3|4192
1745496900000|2025-04-24 12:15:00|803.9|803.4|804.8|804.4|805.5|805.1|803.9|803.4|4937
1745497200000|2025-04-24 12:20:00|804.9|804.5|801.8|801.3|804.9|804.5|801.8|801.3|2686
1745497500000|2025-04-24 12:25:00|801.9|801.5|802|801.2|802.5|802.2|801.8|801.2|3948
1745497800000|2025-04-24 12:30:00|801.9|801.6|802.9|802.6|803|802.6|801.8|801.2|3960
1745498100000|2025-04-24 12:35:00|803|802.5|803.1|802.7|803.5|803.1|802.1|801.6|5158
1745498400000|2025-04-24 12:40:00|803|802.8|802.8|802.4|803.2|802.8|802.5|802.1|1054
1745498700000|2025-04-24 12:45:00|802.6|802.5|802.5|802.1|803|802.7|801.7|801.4|4112
1745499000000|2025-04-24 12:50:00|802.4|802.2|802.2|801.9|803.6|803.2|802.1|801.8|14443
1745499300000|2025-04-24 12:55:00|802.1|801.8|802.5|802.2|802.6|802.2|801.4|801.1|361
1745499600000|2025-04-24 13:00:00|802.7|802.5|802.2|801.8|804.2|803.9|802.1|801.8|3219
1745499900000|2025-04-24 13:05:00|802.3|801.9|801.4|801|802.3|802.2|801.3|800.8|1381
1745500200000|2025-04-24 13:10:00|801.5|801.1|803.1|802.6|803.2|802.8|801.5|801|3282
1745500500000|2025-04-24 13:15:00|802.8|802.4|804.9|804.4|805|804.7|802.8|802.4|2390
1745500800000|2025-04-24 13:20:00|805|804.5|806.6|806.1|808.5|808|804.5|804.1|7266
1745501100000|2025-04-24 13:25:00|806.7|806.2|805.1|804.7|806.8|806.3|805.1|804.7|4720
1745501400000|2025-04-24 13:30:00|804.5|804.1|802.8|802.1|804.5|804.1|800.9|800.4|15011
1745501700000|2025-04-24 13:35:00|802.7|802|804.3|803.8|804.6|804.1|800.8|800.3|5104
1745502000000|2025-04-24 13:40:00|804.4|803.9|805.2|804.6|805.7|805.3|803.7|803.2|3299
1745502300000|2025-04-24 13:45:00|805.1|804.5|805.6|805.2|806|805.6|804.8|804.2|6691
1745502600000|2025-04-24 13:50:00|805.4|805.3|806.2|805.6|807.2|806.7|805.1|804.6|7264
1745502900000|2025-04-24 13:55:00|806.1|805.5|806.3|805.7|807.6|807.4|804.9|804.5|9320
1745503200000|2025-04-24 14:00:00|805.9|805.3|807.2|806.8|808|807.5|805.4|805|5398
1745503500000|2025-04-24 14:05:00|807.3|806.7|806.4|805.9|807.5|807|804.8|804.4|4954
1745503800000|2025-04-24 14:10:00|806.3|805.8|804.4|803.9|806.4|805.8|804.3|803.8|8226
1745504100000|2025-04-24 14:15:00|804.5|804|805.6|805.1|805.9|805.5|804.4|804|9215
1745504400000|2025-04-24 14:20:00|805.8|805.2|807.6|807.1|807.6|807.2|805.2|804.7|7610
1745504700000|2025-04-24 14:25:00|807.7|807.2|808.1|807.7|808.4|808|806.3|806|5424
1745505000000|2025-04-24 14:30:00|808|807.6|807.1|806.8|808.3|807.9|806.9|806.5|4976
1745505300000|2025-04-24 14:35:00|807.2|806.9|807.4|807|808.6|808.3|806.6|806.3|6843
1745505600000|2025-04-24 14:40:00|807.3|806.8|807.6|807.1|808.8|808.5|806.7|806.5|10064
1745505900000|2025-04-24 14:45:00|807.7|807.2|808.9|808.4|810|809.7|807.6|807.1|19137
1745506200000|2025-04-24 14:50:00|809.1|808.7|807.6|807.2|809.8|809.5|806.7|806.3|24866
1745506500000|2025-04-24 14:55:00|807.5|807.3|808.2|807.7|808.2|807.8|806.8|806.4|6151
1745506800000|2025-04-24 15:00:00|808.3|807.8|809.5|809.2|809.6|809.2|807.9|807.5|7150
1745507100000|2025-04-24 15:05:00|809.6|808.8|809.7|809.3|810.4|810.1|808.9|808.6|10806
1745507400000|2025-04-24 15:10:00|809.6|809.2|809.2|808.9|809.9|809.6|809|808.7|8585
1745507700000|2025-04-24 15:15:00|809.1|808.8|809.9|809.7|811.7|811.6|809|808.7|18002
1745508000000|2025-04-24 15:20:00|810|809.8|809.3|809|810.1|809.9|808.7|808.5|15882
1745508300000|2025-04-24 15:25:00|809.4|809.1|812.7|812.4|812.8|812.5|808.8|808.5|20198
1745564400000|2025-04-25 07:00:00|828|826.9|830.8|830|833.8|832.9|827|826.1|41237
1745564700000|2025-04-25 07:05:00|829.9|829.8|835|834.5|835.3|834.8|828.6|827.8|37186
1745565000000|2025-04-25 07:10:00|835.4|835|831.6|831|838.1|837.6|830.8|830.3|32366
1745565300000|2025-04-25 07:15:00|831.7|831.2|829|828.5|834.9|834.4|828.3|828|25842
1745565600000|2025-04-25 07:20:00|828.8|828.6|824.6|824.1|828.8|828.6|822.4|822.1|22553
1745565900000|2025-04-25 07:25:00|824.4|824.2|819.6|819.1|824.6|824.2|819.5|819|12087
1745566200000|2025-04-25 07:30:00|819.5|818.7|818.6|818.3|820|819.7|817.7|817.3|8737
1745566500000|2025-04-25 07:35:00|818.7|818.1|819.3|819|820.1|819.8|818.3|817.9|5673
1745566800000|2025-04-25 07:40:00|819.2|818.8|819.9|819.5|820|819.5|817.5|817.2|6488
1745567100000|2025-04-25 07:45:00|819.8|819.6|818|817.6|820|819.6|817.7|817.3|6640
1745567400000|2025-04-25 07:50:00|817.9|817.7|817.3|816.9|818.6|818.3|817.1|816.7|12066
1745567700000|2025-04-25 07:55:00|817.4|817|819|818.6|819.4|819.1|816.8|816.4|17170
1745568000000|2025-04-25 08:00:00|819.2|818.8|817|816.6|819.6|819.2|816|815.6|7576
1745568300000|2025-04-25 08:05:00|817.2|816.7|819.1|818.7|822|821.8|816.4|816|7977
1745568600000|2025-04-25 08:10:00|819|818.6|817.8|817.4|819.6|819.2|817.4|817|2937
1745568900000|2025-04-25 08:15:00|817.6|817.2|821.5|821.2|821.9|821.8|817.6|817.2|5794
1745569200000|2025-04-25 08:20:00|821.6|821.1|820.5|820.1|821.6|821.4|819.9|819.6|6381
1745569500000|2025-04-25 08:25:00|820.6|820.2|821.2|820.8|822|821.6|820.4|820.1|3268
1745569800000|2025-04-25 08:30:00|821.1|820.9|818.9|818.6|821.3|821|818.3|818|9733
1745570100000|2025-04-25 08:35:00|819|818.7|819.3|818.9|819.7|819.3|817.4|817|4503
1745570400000|2025-04-25 08:40:00|819.2|818.8|820|819.7|820.1|819.8|818.5|818.2|1376
1745570700000|2025-04-25 08:45:00|820.1|819.8|818|817.7|820.3|819.9|818|817.7|2251
1745571000000|2025-04-25 08:50:00|817.9|817.8|818.5|818.2|819.5|819.2|817.9|817.8|2019
1745571300000|2025-04-25 08:55:00|818.6|818|819|818.8|819.1|818.8|817.4|817|7966
1745571600000|2025-04-25 09:00:00|819.3|819|819.8|819.5|819.9|819.6|818.7|818.4|1094
1745571900000|2025-04-25 09:05:00|819.9|819.6|819.6|819.3|820.6|820.3|819.6|819.3|3282
1745572200000|2025-04-25 09:10:00|819.5|819.2|816.4|816|819.5|819.2|815.9|815.6|6769
1745572500000|2025-04-25 09:15:00|816.3|815.5|815.6|815.3|816.3|815.5|814.8|814.6|5655
1745572800000|2025-04-25 09:20:00|815.7|815.4|815.7|815.4|816.1|815.7|814.7|814.4|1467
1745573100000|2025-04-25 09:25:00|815.9|815.3|816.4|816.1|816.5|816.2|815.8|815.3|328
1745573400000|2025-04-25 09:30:00|816.5|816.2|818.2|817.8|818.4|818|815.8|815.4|2865
1745573700000|2025-04-25 09:35:00|818.1|817.7|816.7|816.4|818.1|817.8|816.1|815.8|4217
1745574000000|2025-04-25 09:40:00|816.6|816.3|816|815.7|816.6|816.3|815.2|814.9|3842
1745574300000|2025-04-25 09:45:00|816.1|815.8|816.1|815.8|816.3|816|815.4|815.1|3573
1745574600000|2025-04-25 09:50:00|816.2|815.9|818.6|818.3|819.7|819.3|816.2|815.9|4501
1745574900000|2025-04-25 09:55:00|818.7|818.2|817.6|817.3|819|818.7|817.2|816.9|3879
1745575200000|2025-04-25 10:00:00|816.9|816.4|818.5|818.1|818.8|818.6|816.2|815.8|4767
1745575500000|2025-04-25 10:05:00|818.8|818.4|819.7|819.4|821.1|820.7|818.7|818.3|5947
1745575800000|2025-04-25 10:10:00|819.6|819.3|817.5|817.2|819.7|819.4|817.4|817.1|1111
1745576100000|2025-04-25 10:15:00|817.6|817.4|815.8|815.3|819.7|819.2|815.3|815|12860
1745576400000|2025-04-25 10:20:00|815.7|815.1|815.8|815.5|815.9|815.5|814.1|813.8|7292
1745576700000|2025-04-25 10:25:00|815.6|815.4|814.4|814|815.9|815.7|814|813.7|4757
1745577000000|2025-04-25 10:30:00|814.3|814.1|813.1|812.7|815.5|815.2|812.2|812|5667
1745577300000|2025-04-25 10:35:00|812.8|812.3|811|810.7|812.8|812.3|809.4|809|5608
1745577600000|2025-04-25 10:40:00|811.3|810.9|810.4|810.1|812.4|811.9|810.4|810|5135
1745577900000|2025-04-25 10:45:00|810.5|810.2|809.6|809.2|810.6|810.2|809.3|809|9157
1745578200000|2025-04-25 10:50:00|809.5|809|810.5|810.1|810.6|810.3|809.5|809|2314
1745578500000|2025-04-25 10:55:00|810.6|810.2|811.3|811|811.7|811.3|810.4|810|1615
1745578800000|2025-04-25 11:00:00|811.6|811.3|812|811.8|812.4|812.1|811.3|810.9|7429
1745579100000|2025-04-25 11:05:00|812.2|811.9|812.9|812.5|813.1|812.7|811.9|811.7|1658
1745579400000|2025-04-25 11:10:00|812.8|812.4|813.5|813.1|813.9|813.5|812.5|812.3|3509
1745579700000|2025-04-25 11:15:00|813.4|813|814|813.7|814.9|814.6|813.3|813|4113
1745580000000|2025-04-25 11:20:00|814.1|813.8|814.6|814.4|814.9|814.7|813.5|813.2|4079
1745580300000|2025-04-25 11:25:00|814.4|814.1|814.2|814|814.9|814.6|813.8|813.4|2325
1745580600000|2025-04-25 11:30:00|814.1|813.9|813.8|813.6|814.1|813.9|813.5|813.3|3158
1745580900000|2025-04-25 11:35:00|813.7|813.9|813.3|813|814.4|814.1|812.4|812.2|4285
1745581200000|2025-04-25 11:40:00|813.4|813.2|814.4|814.1|815.5|815.2|813.4|813.2|5006
1745581500000|2025-04-25 11:45:00|814.3|814.2|813.7|813.4|814.5|814.3|813.3|813|2224
1745581800000|2025-04-25 11:50:00|813.6|813.3|813.2|812.9|813.9|813.6|812.5|812.1|1334
1745582100000|2025-04-25 11:55:00|813.3|813|814|813.6|814.3|813.9|813.2|812.9|2913
1745582400000|2025-04-25 12:00:00|813.8|813.5|813.7|813.5|814.7|814.4|813.7|813.5|3068
1745582700000|2025-04-25 12:05:00|813.6|813.4|813.7|813.4|813.9|813.6|813.1|813|1632
1745583000000|2025-04-25 12:10:00|813.6|813.3|814.6|814.4|814.8|814.5|813.6|813.3|3867
1745583300000|2025-04-25 12:15:00|814.7|814.5|817.6|817.3|817.6|817.4|814.6|814.3|12665
1745583600000|2025-04-25 12:20:00|817.7|817.4|815.8|815.5|818.3|818|814.3|814.1|8349
1745583900000|2025-04-25 12:25:00|815.7|815.4|816.5|816|816.6|816.2|815.5|815.2|3217
1745584200000|2025-04-25 12:30:00|816.4|816.1|817.4|816.9|817.4|817|815.2|815|5784
1745584500000|2025-04-25 12:35:00|817.6|817.3|815.2|814.7|817.9|817.5|814.9|814.6|6526
1745584800000|2025-04-25 12:40:00|815.1|814.8|815.6|815.3|815.6|815.3|815|814.6|2555
1745585100000|2025-04-25 12:45:00|815.4|815.2|816.4|816.1|816.6|816.3|815.1|814.8|4101
1745585400000|2025-04-25 12:50:00|816.3|815.8|818.1|817.8|818.7|818.4|815.7|815.3|5262
1745585700000|2025-04-25 12:55:00|818|817.7|818.9|818.5|820.4|820|817.5|817.2|11418
1745586000000|2025-04-25 13:00:00|819|818.6|816.4|816.1|819.2|818.8|816.3|816.1|5368
1745586300000|2025-04-25 13:05:00|816.2|815.9|815.3|815|820.9|820.1|815.2|815|14991
1745586600000|2025-04-25 13:10:00|815.2|814.9|816.4|816.1|816.4|816.1|814.9|814.7|4136
1745586900000|2025-04-25 13:15:00|816.6|816.3|816.6|816.4|817.3|816.9|816|815.7|3010
1745587200000|2025-04-25 13:20:00|816.7|816.9|815.9|815.6|817.3|817|815.9|815.6|2039
1745587500000|2025-04-25 13:25:00|816.1|815.7|817.3|817|818.6|818.2|816.1|815.7|6149
1745587800000|2025-04-25 13:30:00|818|817.5|818.1|817.7|818.9|818.6|815.3|815|22407
1745588100000|2025-04-25 13:35:00|817.8|817.8|816.1|815.8|818.1|817.8|816|815.6|5898
1745588400000|2025-04-25 13:40:00|816.3|815.9|814.7|814.4|816.6|816.3|814.1|813.8|4958
1745588700000|2025-04-25 13:45:00|814.8|814.5|815.7|815.4|816.9|816.6|814.7|814.4|6305
1745589000000|2025-04-25 13:50:00|815.6|815.2|813.2|812.9|816.3|815.9|812.4|812.1|4352
1745589300000|2025-04-25 13:55:00|813.4|813.1|814.1|813.6|814.9|814.4|813|812.6|5670
1745589600000|2025-04-25 14:00:00|815.1|813.8|815.6|815.3|816.1|815.8|813.8|813.1|8997
1745589900000|2025-04-25 14:05:00|815.5|815.2|816.6|816.4|817.4|817.1|815.3|815|7136
1745590200000|2025-04-25 14:10:00|816.7|816.5|817.6|817.4|819.5|819.2|816.6|816.2|5665
1745590500000|2025-04-25 14:15:00|817.5|817.3|815.6|815.3|818.2|817.9|815.5|815.2|7320
1745590800000|2025-04-25 14:20:00|815.7|815.4|815.4|815.1|816.2|815.8|813.5|813.3|7969
1745591100000|2025-04-25 14:25:00|815.6|815.2|814.8|814.5|816|815.8|814.5|814.3|10548
1745591400000|2025-04-25 14:30:00|814.9|814.7|815.2|815.1|815.5|815.2|813|812.7|9460
1745591700000|2025-04-25 14:35:00|815.5|815.2|815.7|815.3|815.9|815.7|814.9|814.5|12645
1745592000000|2025-04-25 14:40:00|815.6|815.2|817.4|817.2|817.5|817.3|815.4|815.1|7776
1745592300000|2025-04-25 14:45:00|817.3|817|817.1|816.8|817.3|817|816.3|816.1|4470
1745592600000|2025-04-25 14:50:00|817|816.7|818.4|818.1|818.5|818.4|816.1|815.9|16278
1745592900000|2025-04-25 14:55:00|818.5|818.2|816.2|815.9|818.5|818.3|815.4|815.2|8381
1745593200000|2025-04-25 15:00:00|816.1|815.8|816.9|816.6|817.2|816.9|816.1|815.8|6946
1745593500000|2025-04-25 15:05:00|816.8|816.5|817.2|816.9|817.5|817.2|816.5|816.3|3943
1745593800000|2025-04-25 15:10:00|817.1|816.8|818.5|818.3|818.7|818.5|816.7|816.5|6680
1745594100000|2025-04-25 15:15:00|818.6|818.4|818|817.8|819.2|819|817.3|817.1|12901
1745594400000|2025-04-25 15:20:00|817.9|817.7|817.5|817.3|818.5|818.2|816.9|816.7|10187
1745594700000|2025-04-25 15:25:00|817.4|817.2|817.3|816.9|817.8|817.6|816.5|816.3|14810
1745823600000|2025-04-28 07:00:00|825|824|831.7|830.9|833.8|833|822.5|821.4|36221
1745823900000|2025-04-28 07:05:00|831.5|830.8|833.4|833|838.3|837.7|830.2|829.4|20881
1745824200000|2025-04-28 07:10:00|833.5|832.9|835|834.6|835.8|835.3|832.6|832|8941
1745824500000|2025-04-28 07:15:00|835.3|834.8|837.2|836.7|838.5|838.1|834|833.6|15663
1745824800000|2025-04-28 07:20:00|837.1|836.6|835.5|835.1|838.4|837.8|835.5|835.1|9201
1745825100000|2025-04-28 07:25:00|836|835.5|838.2|837.8|839|838.6|835.4|834.9|13910
1745825400000|2025-04-28 07:30:00|838|837.4|837.2|836.7|840.5|840.2|837|836.6|19722
1745825700000|2025-04-28 07:35:00|837.1|836.6|836.5|836.1|838.8|838.4|835.2|834.9|23670
1745826000000|2025-04-28 07:40:00|836.7|836.2|834.5|834.2|836.9|836.5|834.4|834|6828
1745826300000|2025-04-28 07:45:00|834.7|834|834.1|833.7|836|835.5|833.6|833.4|9290
1745826600000|2025-04-28 07:50:00|833.9|833.5|834.4|834|835|834.6|833.3|833|5013
1745826900000|2025-04-28 07:55:00|834.3|833.9|833.6|833.1|835|834.5|833.4|833.1|2790
1745827200000|2025-04-28 08:00:00|833.5|833|833.3|832.9|833.8|833.4|832.5|832|4406
1745827500000|2025-04-28 08:05:00|833.4|833.2|834.2|833.9|834.8|834.3|833.4|833.2|5152
1745827800000|2025-04-28 08:10:00|834.3|834.1|833.5|833.1|834.7|834.3|832.6|832.3|3864
1745828100000|2025-04-28 08:15:00|833.8|833.2|833.3|832.9|834.2|833.9|833|832.7|943
1745828400000|2025-04-28 08:20:00|833.2|832.8|833.5|833.1|833.5|833.1|832.3|832|2301
1745828700000|2025-04-28 08:25:00|833.6|833.2|832.9|832.5|833.6|833.2|831.7|831.3|5151
1745829000000|2025-04-28 08:30:00|833|832.6|833.8|833.5|833.9|833.5|831.8|831.3|4655
1745829300000|2025-04-28 08:35:00|833.7|833.4|832.9|832.5|833.7|833.4|832.5|832.2|1347
1745829600000|2025-04-28 08:40:00|833.2|832.6|833.8|833.4|833.9|833.5|833|832.4|3271
1745829900000|2025-04-28 08:45:00|834|833.5|832.6|832.2|834|833.7|832.5|832.1|993
1745830200000|2025-04-28 08:50:00|832.5|832|832.3|832|832.9|832.4|831.9|831.5|1419
1745830500000|2025-04-28 08:55:00|832.4|831.9|834.1|833.7|834.3|833.9|832.3|831.9|2079
1745830800000|2025-04-28 09:00:00|834.3|833.9|834.4|834|835|834.6|834.2|833.8|2653
1745831100000|2025-04-28 09:05:00|834.3|833.9|834.5|834.2|835.3|834.9|834.1|833.8|1323
1745831400000|2025-04-28 09:10:00|834.4|834.1|833.5|833.2|834.5|834.1|833.1|832.8|2510
1745831700000|2025-04-28 09:15:00|833.6|833.1|831.9|831.5|833.6|833.1|830.9|830.5|5481
1745832000000|2025-04-28 09:20:00|832|831.6|832.9|832.6|832.9|832.6|831.9|831.6|4313
1745832300000|2025-04-28 09:25:00|832.8|832.8|833.6|833.3|834.4|834.1|832.8|832.6|5929
1745832600000|2025-04-28 09:30:00|833.8|833.2|834.3|834|834.8|834.4|833.1|832.7|2609
1745832900000|2025-04-28 09:35:00|834.2|833.8|834.5|834.2|834.7|834.4|834|833.6|1043
1745833200000|2025-04-28 09:40:00|834.6|834.3|835.4|835.2|835.7|835.5|834.4|834.1|463
1745833500000|2025-04-28 09:45:00|835.5|835.1|836.1|835.7|836.2|835.9|835.4|835.1|2724
1745833800000|2025-04-28 09:50:00|836|835.8|835.9|835.6|836.1|835.8|835|834.7|441
1745834100000|2025-04-28 09:55:00|835.8|835.4|834.5|834.3|835.8|835.6|834.5|834.2|2944
1745834400000|2025-04-28 10:00:00|834.6|834.4|834.4|834.1|834.7|834.4|834|833.7|5610
1745834700000|2025-04-28 10:05:00|834.3|834.2|834.3|833.9|834.6|834.3|833.9|833.7|1580
1745835000000|2025-04-28 10:10:00|834.4|834|835.6|835.3|835.7|835.4|834|833.7|1972
1745835300000|2025-04-28 10:15:00|835.7|835.4|834.7|834.4|835.9|835.7|834.7|834.4|3758
1745835600000|2025-04-28 10:20:00|834.8|834.5|832.1|831.8|834.8|834.5|832.1|831.8|5600
1745835900000|2025-04-28 10:25:00|832.2|831.9|831.7|831.4|832.6|832.3|831.3|831|2714
1745836200000|2025-04-28 10:30:00|831.9|831.6|832.6|832.3|832.7|832.4|831.7|831.4|898
1745836500000|2025-04-28 10:35:00|832.5|832.2|833.3|832.9|833.3|833|832.4|832|456
1745836800000|2025-04-28 10:40:00|833.4|833|833.3|833|833.9|833.5|833|832.6|1370
1745837100000|2025-04-28 10:45:00|833.4|833.1|833.2|832.9|833.5|833.1|832.8|832.6|2005
1745837400000|2025-04-28 10:50:00|833.1|832.8|831.7|831.4|833.1|833|831.2|830.8|3250
1745837700000|2025-04-28 10:55:00|831.8|831.3|831.7|831.3|832.1|831.7|831.1|830.7|711
1745838000000|2025-04-28 11:00:00|831.6|831.2|830.8|830.4|832.3|831.9|830.6|830.3|4057
1745838300000|2025-04-28 11:05:00|830.9|830.6|829.9|829.5|831.2|830.9|829.6|829.2|4773
1745838600000|2025-04-28 11:10:00|829.8|829.4|829.4|829.1|829.9|829.6|829.2|828.9|3140
1745838900000|2025-04-28 11:15:00|829.3|829.2|830.1|829.8|830.4|830.1|829.3|829.2|3356
1745839200000|2025-04-28 11:20:00|830|829.7|829.8|829.4|830|829.7|828.8|828.4|2885
1745839500000|2025-04-28 11:25:00|829.7|829.3|830.3|830|830.5|830.2|829.6|829.3|569
1745839800000|2025-04-28 11:30:00|830.2|829.9|830.4|830|830.4|830|829.4|829|1054
1745840100000|2025-04-28 11:35:00|830.3|830.2|831|830.7|831.4|831|830.3|830.2|2663
1745840400000|2025-04-28 11:40:00|830.9|830.8|831.7|831.3|831.9|831.6|830.9|830.5|3968
1745840700000|2025-04-28 11:45:00|831.6|831.2|831.7|831.5|831.9|831.5|830.8|830.5|1629
1745841000000|2025-04-28 11:50:00|831.8|831.4|831.8|831.5|832.2|831.9|831.6|831.3|2323
1745841300000|2025-04-28 11:55:00|831.9|831.6|832|831.7|832.2|831.9|831.7|831.4|987
1745841600000|2025-04-28 12:00:00|832.1|831.6|830.6|830.3|832.6|832.3|830.5|830.2|4336
1745841900000|2025-04-28 12:05:00|830.7|830.4|830.3|830|830.7|830.4|829.7|829.3|2872
1745842200000|2025-04-28 12:10:00|830.4|829.9|830.8|830.5|831.3|831|830.2|829.9|1504
1745842500000|2025-04-28 12:15:00|830.9|830.6|830.7|830.4|831.3|831|830.6|830.2|1619
1745842800000|2025-04-28 12:20:00|830.5|830.3|830.9|830.6|831.3|830.9|830.5|830.2|449
1745843100000|2025-04-28 12:25:00|830.8|830.5|830.9|830.6|831.2|830.9|830.5|830.1|3058
1745843400000|2025-04-28 12:30:00|831|830.7|831|830.6|831.5|831.2|830.8|830.5|673
1745843700000|2025-04-28 12:35:00|830.9|830.5|830.8|830.5|831|830.6|830.5|830.2|1995
1745844000000|2025-04-28 12:40:00|831|830.6|830.1|829.8|831.2|830.8|830.1|829.8|1852
1745844300000|2025-04-28 12:45:00|830.2|829.9|830.1|829.7|830.8|830.4|830|829.7|2596
1745844600000|2025-04-28 12:50:00|830|829.6|828.6|828.3|830.2|829.9|828.4|828.1|1567
1745844900000|2025-04-28 12:55:00|828.7|828.4|828.1|827.8|829.3|828.9|828.1|827.7|5003
1745845200000|2025-04-28 13:00:00|828.2|827.7|829.7|829.4|829.9|829.6|828|827.6|5197
1745845500000|2025-04-28 13:05:00|829.6|829.5|829.5|829.2|829.9|829.6|829.1|828.8|2738
1745845800000|2025-04-28 13:10:00|829.6|829.3|830.5|830.2|830.6|830.4|829.3|829|1888
1745846100000|2025-04-28 13:15:00|830.4|830.1|830|829.7|830.6|830.3|829.8|829.5|1499
1745846400000|2025-04-28 13:20:00|829.9|829.6|830|829.6|830.3|830|829.4|829.2|2562
1745846700000|2025-04-28 13:25:00|830.1|829.7|831.1|830.7|831.6|831.2|830.1|829.7|2636
1745847000000|2025-04-28 13:30:00|832.1|830.8|832.3|831.9|832.5|832.1|830|829.7|15903
1745847300000|2025-04-28 13:35:00|832.4|832|833.5|833.2|835.7|835.2|832.4|832|18123
1745847600000|2025-04-28 13:40:00|833.6|833.3|837.5|837.1|837.5|837.1|833.6|833.3|5457
1745847900000|2025-04-28 13:45:00|837.7|837.4|833.9|833.5|838|837.7|833.1|832.6|7942
1745848200000|2025-04-28 13:50:00|833.8|833.3|833.4|833|834.4|833.9|832.8|832.4|5383
1745848500000|2025-04-28 13:55:00|833.2|832.9|830|829.5|833.3|832.9|829.9|829.4|4134
1745848800000|2025-04-28 14:00:00|829.8|829.3|828.4|828|830.2|829.7|826.6|826.1|11097
1745849100000|2025-04-28 14:05:00|828.9|828.4|830|829.6|830.4|829.9|828|827.5|2969
1745849400000|2025-04-28 14:10:00|830.1|829.5|833.5|833.2|837.2|836.2|829.2|828.6|20006
1745849700000|2025-04-28 14:15:00|833.6|833.3|833.1|832.8|833.7|833.3|831.2|830.7|10922
1745850000000|2025-04-28 14:20:00|833.5|832.9|831.8|831.5|833.5|833|830.1|829.7|6520
1745850300000|2025-04-28 14:25:00|831.7|831.4|830.8|830.4|831.9|831.7|830.6|830.2|6599
1745850600000|2025-04-28 14:30:00|831|830.5|828.4|828|831|830.7|827.8|827.5|10352
1745850900000|2025-04-28 14:35:00|828.6|828.2|829.2|828.7|829.2|828.9|827.9|827.5|6495
1745851200000|2025-04-28 14:40:00|829.1|828.9|828.6|828.3|829.4|829.1|827|826.8|4713
1745851500000|2025-04-28 14:45:00|828.7|828.4|828.3|828|829.4|829|827.7|827.4|4938
1745851800000|2025-04-28 14:50:00|828.2|827.8|825|824.7|828.2|827.8|824.6|824.4|7903
1745852100000|2025-04-28 14:55:00|824.9|824.6|825|824.6|825.7|825.4|824.4|824.1|6068
1745852400000|2025-04-28 15:00:00|825.2|824.7|827.1|826.8|827.4|827|825.1|824.7|5842
1745852700000|2025-04-28 15:05:00|827.2|826.9|824.4|824.3|827.2|827|823.7|823.5|5397
1745853000000|2025-04-28 15:10:00|824.5|824.4|823.7|823.5|824.8|824.5|823.7|823.5|16812
1745853300000|2025-04-28 15:15:00|823.8|823.6|824|823.8|824.3|824.1|823|822.7|9211
1745853600000|2025-04-28 15:20:00|823.8|823.5|822.8|822.5|823.8|823.6|822.2|822|9768
1745853900000|2025-04-28 15:25:00|822.6|822.4|821.9|821.7|822.8|822.6|821.3|821|15356
1745910000000|2025-04-29 07:00:00|827.9|826.8|833.6|832.9|837.6|836.7|824.5|823.4|64255
1745910300000|2025-04-29 07:05:00|833.1|832.8|846.8|846.2|847|846.6|831.3|830.7|35540
1745910600000|2025-04-29 07:10:00|847|846.4|845.5|845|852|851.4|839.9|839.2|34244
1745910900000|2025-04-29 07:15:00|845|844.6|839.6|838.8|845.1|844.6|838.2|837.5|18095
1745911200000|2025-04-29 07:20:00|839.2|838.5|841.8|841.3|842.4|841.8|838.1|837.5|9838
1745911500000|2025-04-29 07:25:00|841.7|841|842|841.6|843.6|843.1|840.5|840|6985
1745911800000|2025-04-29 07:30:00|843.6|843|848|847.4|849|848.7|843.6|843|16772
1745912100000|2025-04-29 07:35:00|847.9|847.3|849.6|849|850|849.6|847.2|846.5|12177
1745912400000|2025-04-29 07:40:00|849.4|848.9|851|850.6|855|854.5|849.4|848.8|14360
1745912700000|2025-04-29 07:45:00|850.9|850.7|854.7|854.2|857|856.5|850.9|850.7|10995
1745913000000|2025-04-29 07:50:00|854.8|854.3|856.1|855.5|857.5|857|854.8|854.3|11898
1745913300000|2025-04-29 07:55:00|856|855.4|852.9|852.5|857.6|857.2|852.7|852.3|12929
1745913600000|2025-04-29 08:00:00|852.7|852.3|848.7|848.2|853.4|853|848.4|848|20467
1745913900000|2025-04-29 08:05:00|848.4|848|847.9|847.5|850|849.5|847.1|846.7|11015
1745914200000|2025-04-29 08:10:00|847.6|847.4|845.8|845.4|847.6|847.4|845.2|844.8|4219
1745914500000|2025-04-29 08:15:00|845.9|845.5|846.8|846.3|848.8|848.3|844.9|844.4|8460
1745914800000|2025-04-29 08:20:00|846.7|846|847.3|846.9|848.3|847.8|846.3|845.9|7432
1745915100000|2025-04-29 08:25:00|847.2|847|849.5|849|850.8|850.4|847.2|847|4293
1745915400000|2025-04-29 08:30:00|849.9|849.2|847.6|847.2|850|849.5|846.3|846|5095
1745915700000|2025-04-29 08:35:00|847.7|847.3|844.9|844.5|847.8|847.3|844.9|844.4|12548
1745916000000|2025-04-29 08:40:00|844.5|844.1|844.5|844|844.6|844.1|841.7|841.3|8562
1745916300000|2025-04-29 08:45:00|844.3|843.8|844.9|844.5|846|845.6|843.8|843.4|5355
1745916600000|2025-04-29 08:50:00|845.3|844.8|843.2|842.8|845.3|844.9|842.9|842.4|2988
1745916900000|2025-04-29 08:55:00|843.4|843.1|844.4|844|844.6|844.1|843.4|843.1|6722
1745917200000|2025-04-29 09:00:00|844.7|843.9|845.3|845|845.8|845.3|844.2|843.9|1936
1745917500000|2025-04-29 09:05:00|845.2|844.7|847.4|847|848.3|847.8|844.6|844.3|7328
1745917800000|2025-04-29 09:10:00|847.3|847.1|849.3|848.9|849.5|849.2|847|846.6|4692
1745918100000|2025-04-29 09:15:00|848.9|848.4|845.2|844.9|849.4|849|844.8|844.2|8284
1745918400000|2025-04-29 09:20:00|845.3|844.8|844.5|844.1|847.3|847|844.5|844|4808
1745918700000|2025-04-29 09:25:00|844.4|844|845.4|845|845.5|845.2|844|843.9|10910
1745919000000|2025-04-29 09:30:00|845.3|844.3|843.6|843.2|845.4|844.6|843.5|843.2|4634
1745919300000|2025-04-29 09:35:00|843.5|843.3|843.4|843|845|844.5|842.8|842.4|14157
1745919600000|2025-04-29 09:40:00|843.1|842.7|842.5|842.1|843.3|843|842|841.6|729
1745919900000|2025-04-29 09:45:00|842.6|842.5|841.1|840.7|842.6|842.5|840.6|840.2|5613
1745920200000|2025-04-29 09:50:00|841.2|840.8|842|841.5|842|841.5|840.7|840.4|4536
1745920500000|2025-04-29 09:55:00|842.1|841.6|840.3|840|842.1|841.8|840|839.5|5689
1745920800000|2025-04-29 10:00:00|840.2|839.9|837.6|837.1|840.3|840|837.4|836.9|4801
1745921100000|2025-04-29 10:05:00|837.7|837.2|837.6|837.1|838.8|838.3|837.5|837.1|4674
1745921400000|2025-04-29 10:10:00|837.5|837|837|836.6|837.5|837.1|836.6|836.2|861
1745921700000|2025-04-29 10:15:00|836.9|836|836.4|836|837.2|836.8|835.9|835.5|4466
1745922000000|2025-04-29 10:20:00|836.3|835.9|837.1|836.6|837.5|837|836.3|835.9|720
1745922300000|2025-04-29 10:25:00|836.9|836.5|836.1|835.8|836.9|836.5|835|834.7|4630
1745922600000|2025-04-29 10:30:00|836|835.7|835.9|835.4|840.8|840.4|835.6|835.2|9648
1745922900000|2025-04-29 10:35:00|835.8|835.5|823.5|823.1|836.2|835.8|823.1|822.6|24350
1745923200000|2025-04-29 10:40:00|823.7|823.3|820.8|820.3|824.8|824.3|819.5|819|21645
1745923500000|2025-04-29 10:45:00|820.9|820.5|821.5|820.9|822.6|822.1|818.9|818.4|17572
1745923800000|2025-04-29 10:50:00|821.6|821|821.8|821.3|824.5|823.9|820.3|820|17995
1745924100000|2025-04-29 10:55:00|821.7|821.1|822.9|822.4|823.9|823.3|820|819.6|9994
1745924400000|2025-04-29 11:00:00|823|822.8|825.6|825.1|826.2|825.7|822.1|821.8|7745
1745924700000|2025-04-29 11:05:00|825.8|825.2|824.4|824|826.6|826|823.3|822.9|2166
1745925000000|2025-04-29 11:10:00|824.5|824.4|824.5|824|826.1|825.5|823.9|823.6|5027
1745925300000|2025-04-29 11:15:00|824.6|824.1|825.5|825.2|825.7|825.4|824.4|823.9|2415
1745925600000|2025-04-29 11:20:00|824.9|824.6|823.2|822.8|825.4|825|822.4|821.9|5578
1745925900000|2025-04-29 11:25:00|823.1|822.7|824|823.5|824.5|824|822.4|822|2246
1745926200000|2025-04-29 11:30:00|824.2|823.6|826.6|826.2|826.8|826.6|823.4|822.9|6111
1745926500000|2025-04-29 11:35:00|826.5|826.1|825.9|825.5|827.1|826.6|825.7|825.3|6079
1745926800000|2025-04-29 11:40:00|825.8|825.4|825|824.5|827.1|826.7|825|824.5|2446
1745927100000|2025-04-29 11:45:00|824.9|824.3|826.2|825.8|826.5|826.3|824.4|824|2244
1745927400000|2025-04-29 11:50:00|826.1|825.7|826.1|825.7|826.1|825.7|824.2|824|1900
1745927700000|2025-04-29 11:55:00|826.3|825.5|826.8|826.5|827.6|827.4|826.1|825.5|4944
1745928000000|2025-04-29 12:00:00|826.6|826.4|829.1|828.6|829.3|828.9|826.4|825.9|6523
1745928300000|2025-04-29 12:05:00|829.2|828.7|828.6|828.1|829.4|829|827.8|827.3|3458
1745928600000|2025-04-29 12:10:00|828.5|828.2|830.2|829.9|830.2|829.9|828.5|828.1|887
1745928900000|2025-04-29 12:15:00|830.1|829.8|828.8|828.4|830.1|829.8|827.7|827.4|6274
1745929200000|2025-04-29 12:20:00|829.2|828.9|828.5|828.1|829.6|829.3|828.3|827.8|2865
1745929500000|2025-04-29 12:25:00|828.4|828|827.7|827.3|829|828.6|827.5|827.1|6097
1745929800000|2025-04-29 12:30:00|827.4|827|829.1|828.7|829.6|829.3|827.4|827|2866
1745930100000|2025-04-29 12:35:00|829|828.6|830.2|829.7|830.5|830.1|828.2|827.8|4001
1745930400000|2025-04-29 12:40:00|830|829.6|830.2|829.8|831.3|830.9|829.8|829.4|3411
1745930700000|2025-04-29 12:45:00|830.1|829.7|828.8|828.4|830.8|830.3|828|827.7|3342
1745931000000|2025-04-29 12:50:00|828.7|828.3|827.7|827.2|831.2|830.8|826.9|826.6|5005
1745931300000|2025-04-29 12:55:00|827.5|827.3|826.9|826.6|828.3|827.8|826.8|826.6|4108
1745931600000|2025-04-29 13:00:00|827.2|826.7|823.6|823.2|827.2|826.7|823.4|823|2865
1745931900000|2025-04-29 13:05:00|823.7|823.1|824|823.6|824.2|824|822.4|822|6446
1745932200000|2025-04-29 13:10:00|823.9|823.3|825.8|825.4|825.9|825.6|823.5|823.1|3085
1745932500000|2025-04-29 13:15:00|825.9|825.5|826.7|826.2|827.1|826.8|825.6|825.1|5055
1745932800000|2025-04-29 13:20:00|826.2|825.8|826.4|826.1|827.2|826.7|826|825.6|587
1745933100000|2025-04-29 13:25:00|826.7|826|826.4|825.9|826.7|826.4|826|825.6|2530
1745933400000|2025-04-29 13:30:00|826.2|826|823.6|823.1|827|826.6|822.6|822.3|11662
1745933700000|2025-04-29 13:35:00|823.7|823.3|824.7|824.3|826.3|825.9|822.3|821.9|4612
1745934000000|2025-04-29 13:40:00|824.6|824.2|827.9|827.5|828.1|827.8|824.5|824.1|7889
1745934300000|2025-04-29 13:45:00|828|827.6|828.2|828|829.6|829.3|828|827.6|9917
1745934600000|2025-04-29 13:50:00|827.9|827.9|832.8|832.3|833.8|833.2|827.9|827.6|16452
1745934900000|2025-04-29 13:55:00|832.7|832.2|829.6|828.9|832.7|832.3|829.6|828.9|6061
1745935200000|2025-04-29 14:00:00|829.5|829.1|830.1|829.7|830.2|829.8|827.7|827.1|3437
1745935500000|2025-04-29 14:05:00|830.2|829.5|830.6|830.2|831|830.7|829.3|828.8|3260
1745935800000|2025-04-29 14:10:00|830.5|830.1|829.7|829.3|830.5|830.2|828.8|828.5|2793
1745936100000|2025-04-29 14:15:00|829.4|829|829.4|829|830.6|830.3|828.6|828.4|7155
1745936400000|2025-04-29 14:20:00|829.3|828.9|827.3|827|829.3|828.9|826.9|826.6|3970
1745936700000|2025-04-29 14:25:00|827.2|826.8|826.3|825.9|827.4|827.1|826|825.8|6602
1745937000000|2025-04-29 14:30:00|826.4|826.1|827.7|827.3|827.7|827.3|824.8|824.4|7189
1745937300000|2025-04-29 14:35:00|827.8|827.4|830.2|829.8|830.7|830.4|827.7|827.3|8610
1745937600000|2025-04-29 14:40:00|830.1|829.7|829.6|829.2|830.5|830.2|828.8|828.4|2764
1745937900000|2025-04-29 14:45:00|829.5|829.1|830.2|829.8|830.8|830.4|829|828.6|6729
1745938200000|2025-04-29 14:50:00|830.1|829.7|831.5|831|831.5|831|829.4|829|3890
1745938500000|2025-04-29 14:55:00|831.6|831.2|832.6|832.4|833.3|833|831.2|830.9|5707
1745938800000|2025-04-29 15:00:00|832.9|832.8|832.8|832.5|834.1|833.7|832.5|832.3|8147
1745939100000|2025-04-29 15:05:00|832.9|832.6|830.4|830|833.3|833.1|830.1|829.8|7238
1745939400000|2025-04-29 15:10:00|830.5|830.1|830.7|830.4|830.7|830.4|829.4|829.1|9636
1745939700000|2025-04-29 15:15:00|830.8|830.5|830|829.7|830.9|830.5|829.2|828.8|6504
1745940000000|2025-04-29 15:20:00|830.1|829.9|829.1|828.9|830.2|829.9|828.9|828.6|17109
1745940300000|2025-04-29 15:25:00|829.2|828.8|829.7|829.4|830.2|829.9|828.5|828.4|16296
1745996400000|2025-04-30 07:00:00|833.7|831|833.5|832.9|837.8|836.1|826.9|825.7|39352
1745996700000|2025-04-30 07:05:00|834|833.1|854.6|854|854.8|854.2|832.5|832|45828
1745997000000|2025-04-30 07:10:00|854.8|854.2|855|854.5|865|864.6|854.2|853.6|44555
1745997300000|2025-04-30 07:15:00|855.4|854.9|854|853.5|855.6|854.9|850.5|850|26898
1745997600000|2025-04-30 07:20:00|854.2|853.7|851.2|850.8|854.7|854.2|850.9|850.4|16657
1745997900000|2025-04-30 07:25:00|851.3|850.9|846.7|846.2|851.3|850.9|846.3|845.9|17011
1745998200000|2025-04-30 07:30:00|846|845.5|833.9|833.4|846.9|846.6|833.9|833.4|36934
1745998500000|2025-04-30 07:35:00|833.8|833.3|833|832.6|840|839.5|831.7|831.2|33921
1745998800000|2025-04-30 07:40:00|832.9|832.5|834.5|834.1|834.9|834.5|830.9|830.4|21363
1745999100000|2025-04-30 07:45:00|834.6|834.2|840.3|839.9|841.1|840.7|831.9|831.5|20640
1745999400000|2025-04-30 07:50:00|840|839.8|840.7|840|841.1|840.6|837.3|836.8|10228
1745999700000|2025-04-30 07:55:00|840.8|840.3|841.3|840.8|842.8|842.2|840.4|840|4615
1746000000000|2025-04-30 08:00:00|841|840.5|838.5|838.1|842.2|841.7|835.9|835.5|10252
1746000300000|2025-04-30 08:05:00|839.1|838.2|840.2|839.8|841.6|841.2|838.3|837.8|7001
1746000600000|2025-04-30 08:10:00|840.1|839.7|843.6|843.2|843.6|843.2|839.9|839.6|3491
1746000900000|2025-04-30 08:15:00|843.8|843.3|846.3|845.9|846.8|846.5|843.8|843.3|12471
1746001200000|2025-04-30 08:20:00|846.2|846|843.8|843.4|847.5|847|843.6|843.2|11652
1746001500000|2025-04-30 08:25:00|843.9|843.5|846.2|845.9|850.5|850.1|843.7|843.2|14777
1746001800000|2025-04-30 08:30:00|846.3|846|842.9|842.6|847.2|846.8|842.1|841.7|9382
1746002100000|2025-04-30 08:35:00|843|842.5|843.7|843.3|844.8|844.4|842.8|842.4|11803
1746002400000|2025-04-30 08:40:00|843.8|843.4|844.5|844.1|845.2|844.8|843.8|843.4|3050
1746002700000|2025-04-30 08:45:00|844.6|844.2|842.5|842.2|845|844.6|842.5|842.1|6962
1746003000000|2025-04-30 08:50:00|842.7|842.3|842.8|842.5|843.9|843.6|842.2|842|4030
1746003300000|2025-04-30 08:55:00|842.7|842.4|844.8|844.3|845|844.5|842.1|841.7|11794
1746003600000|2025-04-30 09:00:00|845|844.4|844.2|843.9|845.1|844.9|843.5|843.1|5925
1746003900000|2025-04-30 09:05:00|844.1|843.8|844.5|844.2|845.4|845|843|842.7|5851
1746004200000|2025-04-30 09:10:00|844.6|844.3|845.5|845.2|846|845.7|844.4|844|3571
1746004500000|2025-04-30 09:15:00|845.4|845.1|849.1|848.8|849.1|848.8|844.7|844.4|10452
1746004800000|2025-04-30 09:20:00|849|849.2|848.4|848.1|850|849.8|848|847.7|11416
1746005100000|2025-04-30 09:25:00|848.6|848.3|847.7|847.3|849.2|848.8|846.8|846.5|7494
1746005400000|2025-04-30 09:30:00|847.9|847.6|848.3|848.1|848.4|848.1|847.2|846.9|6144
1746005700000|2025-04-30 09:35:00|848.2|847.9|845.4|845.2|850|849.8|845.4|845.2|10700
1746006000000|2025-04-30 09:40:00|845.2|845.1|843.2|842.9|846|845.7|843.1|842.8|4263
1746006300000|2025-04-30 09:45:00|843.1|842.8|843.7|843.3|844|843.7|842.6|842.3|7028
1746006600000|2025-04-30 09:50:00|843.8|843.5|845|844.7|845.3|845|843.4|843.3|8446
1746006900000|2025-04-30 09:55:00|845.2|844.9|846.2|845.9|847.2|847|845|844.8|23873
1746007200000|2025-04-30 10:00:00|846.3|846|842.9|842.5|846.6|846.2|841.8|841.5|9208
1746007500000|2025-04-30 10:05:00|843|842.6|842.7|842.4|843.4|843.1|842|841.6|3885
1746007800000|2025-04-30 10:10:00|842.8|842.5|842.6|842.2|843.3|842.9|841.9|841.5|2452
1746008100000|2025-04-30 10:15:00|842.7|842.3|842.2|841.9|843.2|842.9|841.7|841.5|4564
1746008400000|2025-04-30 10:20:00|842.1|841.8|841.5|841.2|843.3|842.9|841.4|841|5364
1746008700000|2025-04-30 10:25:00|841.4|841|839.2|838.9|841.6|841|838.8|838.5|8408
1746009000000|2025-04-30 10:30:00|839.5|839|838.6|838.2|839.8|839.4|837.7|837.4|5179
1746009300000|2025-04-30 10:35:00|838.8|838.3|838.6|838.3|839|838.7|837.3|837|4258
1746009600000|2025-04-30 10:40:00|838.7|838.4|840|839.6|840.1|839.7|838.4|838.1|5112
1746009900000|2025-04-30 10:45:00|840.1|839.7|839|838.6|840.2|839.9|838.5|838.1|5561
1746010200000|2025-04-30 10:50:00|838.8|838.4|836.4|836|839|838.7|836.1|835.7|9230
1746010500000|2025-04-30 10:55:00|836.5|835.9|837.9|837.6|837.9|837.7|836.2|835.8|5921
1746010800000|2025-04-30 11:00:00|837.7|837.7|838.5|838.2|838.8|838.5|837.5|837.2|22318
1746011100000|2025-04-30 11:05:00|838.6|838.4|837.9|837.7|838.7|838.4|837.8|837.5|9873
1746011400000|2025-04-30 11:10:00|837.8|837.6|835|834.6|837.8|837.6|834.7|834.3|7254
1746011700000|2025-04-30 11:15:00|835.2|834.7|834.9|834.5|835.6|835.4|834.7|834.3|3655
1746012000000|2025-04-30 11:20:00|834.8|834.6|837.9|837.5|837.9|837.5|834.8|834.5|1471
1746012300000|2025-04-30 11:25:00|837.8|837.8|838.3|838|839|838.6|837.8|837.6|3470
1746012600000|2025-04-30 11:30:00|838.6|838.2|841.4|841|841.4|841|838.6|838.2|5364
1746012900000|2025-04-30 11:35:00|841.5|841.1|843.9|843.7|847.1|846.8|841.4|841|11667
1746013200000|2025-04-30 11:40:00|844.1|843.8|842.1|841.8|844.4|844.1|841.5|841.2|4323
1746013500000|2025-04-30 11:45:00|842|841.7|841|840.6|842.7|842.4|840.4|840.2|6831
1746013800000|2025-04-30 11:50:00|840.8|840.7|839.9|839.6|841.3|841|839.6|839.3|6744
1746014100000|2025-04-30 11:55:00|839.7|839.5|839.8|839.5|840.7|840.3|839.5|839.1|3093
1746014400000|2025-04-30 12:00:00|839.7|839.2|838|837.8|840|839.5|837.6|837.2|2734
1746014700000|2025-04-30 12:05:00|838.1|837.4|837.7|837.4|838.2|837.9|837.2|836.8|3438
1746015000000|2025-04-30 12:10:00|837.8|837.5|837.3|836.7|837.9|837.7|837|836.4|3253
1746015300000|2025-04-30 12:15:00|837.1|836.4|836.3|836|837.1|836.6|835.7|835.5|5286
1746015600000|2025-04-30 12:20:00|836.2|835.9|835.9|835.6|836.4|836.1|835|834.6|6805
1746015900000|2025-04-30 12:25:00|836|835.5|835.6|834.6|836|835.7|834.4|834|4205
1746016200000|2025-04-30 12:30:00|836.5|834.9|835.2|834.8|836.5|835.5|832.8|832.5|4351
1746016500000|2025-04-30 12:35:00|835.1|834.9|832.3|832|835.9|835.5|832.2|831.9|16873
1746016800000|2025-04-30 12:40:00|832.2|831.9|829.3|828.9|832.7|832.3|828.7|828.3|10847
1746017100000|2025-04-30 12:45:00|829.4|828.8|825.2|824.9|829.4|828.9|824|823.6|12858
1746017400000|2025-04-30 12:50:00|825.3|825|823.6|823.2|825.6|825.3|822.3|822|14280
1746017700000|2025-04-30 12:55:00|823.5|823.3|821.9|821.5|823.6|823.3|821.5|821.2|11837
1746018000000|2025-04-30 13:00:00|821.8|821.6|820.1|819.9|822|821.7|819.8|819.5|18429
1746018300000|2025-04-30 13:05:00|819.9|819.8|814.4|814|820.5|820.3|813.5|813.2|31225
1746018600000|2025-04-30 13:10:00|813.6|813.9|812.6|812.3|815.3|814.9|811.7|811.4|23612
1746018900000|2025-04-30 13:15:00|812.7|811.8|815.8|815.5|816.4|816.1|812.1|811.8|14993
1746019200000|2025-04-30 13:20:00|815.2|815.4|820.1|819.7|820.1|819.8|815.2|814.8|8225
1746019500000|2025-04-30 13:25:00|820|819.8|818.4|818.1|820.7|820.4|818|817.8|7288
1746019800000|2025-04-30 13:30:00|819.1|818.7|818.5|818.1|820.8|820.4|816.2|815.9|35528
1746020100000|2025-04-30 13:35:00|818.7|818.3|815.6|815.4|819.1|818.7|814.6|814.3|15065
1746020400000|2025-04-30 13:40:00|815.7|815.3|811.7|811.1|815.9|815.6|808.5|808.1|21431
1746020700000|2025-04-30 13:45:00|811.6|811|813.3|812.9|815.5|815.2|811.1|810.6|16566
1746021000000|2025-04-30 13:50:00|813.2|813|813|812.6|814.3|813.9|812.6|812.3|11392
1746021300000|2025-04-30 13:55:00|812.9|812.8|809.4|808.8|813.3|813|808.5|808.2|20780
1746021600000|2025-04-30 14:00:00|809.7|808.7|812.8|812.3|815.8|815.3|809.2|808.6|15219
1746021900000|2025-04-30 14:05:00|812.5|812.2|813.3|813|814|813.6|810.9|810.6|21626
1746022200000|2025-04-30 14:10:00|813.4|812.9|813.4|813|814.4|814|811.9|811.5|11388
1746022500000|2025-04-30 14:15:00|813.3|812.9|812.6|812.2|813.7|813.4|811.3|811|12727
1746022800000|2025-04-30 14:20:00|812.7|812.4|816.1|815.6|816.2|815.8|812.7|812.4|9952
1746023100000|2025-04-30 14:25:00|816|815.5|816.1|815.8|817.2|816.9|815.2|814.8|11402
1746023400000|2025-04-30 14:30:00|815.8|815.4|814|813.7|816.4|816.1|813.9|813.5|19164
1746023700000|2025-04-30 14:35:00|813.5|813.6|812.5|812.1|814.8|814.5|812.2|811.9|9443
1746024000000|2025-04-30 14:40:00|812.6|812.2|814.8|814.4|815.4|815|812.4|812.1|13054
1746024300000|2025-04-30 14:45:00|814.9|814.5|814.7|814.4|815.5|815.2|814|813.6|13030
1746024600000|2025-04-30 14:50:00|814.5|814.2|814.1|813.8|814.6|814.3|811.6|811.3|14779
1746024900000|2025-04-30 14:55:00|814.2|813.9|816.5|816.3|817.3|817|813.8|813.5|15613
1746025200000|2025-04-30 15:00:00|816.6|816.9|818.2|818|820.3|820|816.5|816.6|24218
1746025500000|2025-04-30 15:05:00|818|817.7|818.7|818.4|819.4|819.1|817.3|817.1|12368
1746025800000|2025-04-30 15:10:00|818.8|818.5|817.8|817.4|819.6|819.4|817.4|817.1|13634
1746026100000|2025-04-30 15:15:00|817.7|817.3|815.9|815.5|818|817.8|815.9|815.5|11646
1746026400000|2025-04-30 15:20:00|815.6|815.4|815.1|814.8|816.9|816.6|815|814.8|10998
1746026700000|2025-04-30 15:25:00|814.9|814.9|814.7|814.2|815.2|815|813.7|813.4|17562
1746169200000|2025-05-02 07:00:00|831.8|830|824.1|823.1|834.5|833.6|820.5|820|51131
1746169500000|2025-05-02 07:05:00|824.5|823.5|836|835.5|837.5|837|823.9|823.1|60955
1746169800000|2025-05-02 07:10:00|836.1|835.6|831.3|830.8|839|838.5|829.3|828.8|26010
1746170100000|2025-05-02 07:15:00|831|830.4|829.1|828.5|831.6|831.1|826.2|825.6|15326
1746170400000|2025-05-02 07:20:00|829|828.6|824.3|823.9|832.3|831.9|822.6|822.2|21152
1746170700000|2025-05-02 07:25:00|823.7|823.4|824.5|824|825.9|825.6|823.6|823.2|12230
1746171000000|2025-05-02 07:30:00|824.4|823.9|825|824.4|828.7|828.3|824.1|823.7|16262
1746171300000|2025-05-02 07:35:00|824.9|824.3|824.6|824.2|827.1|826.6|823.1|822.7|8261
1746171600000|2025-05-02 07:40:00|824.1|824.1|824.4|823.9|825.1|824.6|822.6|822|5997
1746171900000|2025-05-02 07:45:00|824.3|824|825.2|824.8|826.4|826|824.3|824|7625
1746172200000|2025-05-02 07:50:00|825.4|824.9|826.4|825.8|827.1|826.6|825|824.6|1464
1746172500000|2025-05-02 07:55:00|826.3|825.9|825.2|824.6|827.1|826.6|825.1|824.6|3095
1746172800000|2025-05-02 08:00:00|825.3|824.7|825.9|825.6|827.6|827.1|824.8|824.3|6704
1746173100000|2025-05-02 08:05:00|826.1|825.7|830.2|829.8|830.2|829.9|826.1|825.7|7529
1746173400000|2025-05-02 08:10:00|830.1|829.7|828.4|828|830.1|829.8|827.5|827.1|6179
1746173700000|2025-05-02 08:15:00|828.5|828.1|828.6|828.2|829.9|829.7|828.3|828|5633
1746174000000|2025-05-02 08:20:00|828.7|828.3|826.9|826.5|828.7|828.3|826.2|826|4556
1746174300000|2025-05-02 08:25:00|826.8|826.4|825.9|825.6|827.1|826.9|825.9|825.5|2972
1746174600000|2025-05-02 08:30:00|825.8|825.5|825.5|825.1|826.4|826|824.8|824.5|2328
1746174900000|2025-05-02 08:35:00|825.4|825|824.3|823.9|825.6|825.3|823.9|823.8|2627
1746175200000|2025-05-02 08:40:00|824.4|824|820.5|820.1|824.7|824.4|820.4|820.1|4476
1746175500000|2025-05-02 08:45:00|820.2|819.8|820.3|819.9|820.9|820.5|818.8|818.6|9309
1746175800000|2025-05-02 08:50:00|820.2|819.8|819.1|818.8|821.5|821.3|819.1|818.8|7958
1746176100000|2025-05-02 08:55:00|819.2|819|818.3|818|819.4|819.1|818.2|817.8|3675
1746176400000|2025-05-02 09:00:00|818.2|817.5|815.1|814.8|818.6|818.2|815.1|814.8|3034
1746176700000|2025-05-02 09:05:00|815|814.9|821.1|820.7|821.4|821.1|814.9|814.9|16331
1746177000000|2025-05-02 09:10:00|821.2|820.8|820.5|820.1|822.4|822.1|820.1|819.9|5502
1746177300000|2025-05-02 09:15:00|820.4|820|821.4|821.1|821.4|821.1|820.2|819.9|3289
1746177600000|2025-05-02 09:20:00|821.3|821|818.7|818.5|821.4|821.1|818.4|818|4995
1746177900000|2025-05-02 09:25:00|818.8|818.6|819.7|819.4|820.7|820.4|818.7|818.5|4877
1746178200000|2025-05-02 09:30:00|819.6|819.3|819.7|819.4|819.9|819.5|819.1|818.8|1933
1746178500000|2025-05-02 09:35:00|819.6|819.3|819.9|819.6|820.2|819.9|819.2|818.9|1213
1746178800000|2025-05-02 09:40:00|819.7|819.5|819.7|819.4|820.6|820.3|819.5|819.2|3207
1746179100000|2025-05-02 09:45:00|819.4|819.1|819.7|819.5|819.7|819.5|817.8|817.5|11776
1746179400000|2025-05-02 09:50:00|819.5|819.3|821.5|821.1|822.1|821.9|819.5|819.2|14433
1746179700000|2025-05-02 09:55:00|821.4|821.2|821.6|821.3|822.7|822.5|821|820.8|3053
1746180000000|2025-05-02 10:00:00|821.7|820.9|823.3|823.1|823.7|823.4|820.8|820.5|3708
1746180300000|2025-05-02 10:05:00|823.2|823|824.2|823.9|824.9|824.6|823.2|823|7569
1746180600000|2025-05-02 10:10:00|824.4|824|825.9|825.6|826.1|825.8|824.1|823.9|4016
1746180900000|2025-05-02 10:15:00|825.8|825.7|827.2|826.8|827.4|827.1|825.7|825.4|6767
1746181200000|2025-05-02 10:20:00|826.8|826.5|826.6|826.3|828.3|828.1|826.5|826.1|3058
1746181500000|2025-05-02 10:25:00|826.7|826.5|828.8|828.5|829.2|828.8|826.7|826.3|960
1746181800000|2025-05-02 10:30:00|828.9|828.6|828|827.6|829.1|828.7|827.7|827.4|3740
1746182100000|2025-05-02 10:35:00|827.9|827.5|827.5|827.2|828.3|828|827.3|827|1342
1746182400000|2025-05-02 10:40:00|827.6|827.3|827.7|827.3|828.6|828.2|827|826.9|1188
1746182700000|2025-05-02 10:45:00|827.6|827.4|827.9|827.7|828|827.7|827.2|826.8|1752
1746183000000|2025-05-02 10:50:00|828|827.6|830.2|829.9|830.2|829.9|828|827.5|6266
1746183300000|2025-05-02 10:55:00|830.3|830|832.4|832|833.5|833.1|830.2|829.8|4220
1746183600000|2025-05-02 11:00:00|832.3|831.8|830.9|830.6|832.7|832.4|830.6|830.3|6797
1746183900000|2025-05-02 11:05:00|831.2|830.9|831.3|831|832|831.7|830.9|830.5|3190
1746184200000|2025-05-02 11:10:00|831.1|830.7|830.8|830.5|831.7|831.4|830.6|830.3|4438
1746184500000|2025-05-02 11:15:00|830.9|830.6|829.1|828.8|831.2|831|828.1|827.8|5230
1746184800000|2025-05-02 11:20:00|829.2|828.9|828.5|828.2|829.5|829.2|828.4|828.1|5089
1746185100000|2025-05-02 11:25:00|828.3|828|827.4|827.1|828.3|828|827.1|827|2012
1746185400000|2025-05-02 11:30:00|827.5|827.2|827.1|826.9|828.2|827.9|827|826.6|1192
1746185700000|2025-05-02 11:35:00|827.3|827|825.5|825.3|827.3|827|825.3|825|6224
1746186000000|2025-05-02 11:40:00|825.6|825.2|825.6|825.3|826|825.7|825.3|825|2527
1746186300000|2025-05-02 11:45:00|825.7|825.4|825.8|825.5|826.2|825.9|825.2|825|2327
1746186600000|2025-05-02 11:50:00|825.7|825.4|826.7|826.5|827.8|827.5|825.7|825.4|2311
1746186900000|2025-05-02 11:55:00|826.6|826.4|826.9|826.5|826.9|826.7|826|825.6|3171
1746187200000|2025-05-02 12:00:00|826.8|826.3|827.4|827.1|828.4|828.1|826.6|826.2|5899
1746187500000|2025-05-02 12:05:00|827.3|827|829.1|828.8|829.8|829.5|827.1|826.8|2738
1746187800000|2025-05-02 12:10:00|829|828.7|828.3|828.1|829.6|829.3|828.3|828.1|1739
1746188100000|2025-05-02 12:15:00|828|827.8|827.9|827.6|828.6|828.3|827.6|827.3|5280
1746188400000|2025-05-02 12:20:00|828|827.7|828.9|828.5|829.2|828.9|827.9|827.6|6201
1746188700000|2025-05-02 12:25:00|828.8|828.4|829.8|828.6|829.9|828.9|828.2|827.9|3328
1746189000000|2025-05-02 12:30:00|829|829.8|831.6|831.1|834.5|833.8|829|828.1|14038
1746189300000|2025-05-02 12:35:00|831.5|831.2|834.7|834.3|835.3|834.9|831.5|831.2|6948
1746189600000|2025-05-02 12:40:00|834.8|834.2|834.1|833.6|834.9|834.6|833.6|833.2|5574
1746189900000|2025-05-02 12:45:00|834|833.7|839.9|839.4|839.9|839.4|834|833.7|5479
1746190200000|2025-05-02 12:50:00|839.6|839.5|838.3|838|839.7|839.5|836.6|836.2|13088
1746190500000|2025-05-02 12:55:00|838.4|838.1|840.4|840|841.9|841.6|838.4|838|9487
1746190800000|2025-05-02 13:00:00|840.5|839.4|838.6|838.3|840.5|840|837.9|837.5|10019
1746191100000|2025-05-02 13:05:00|838.5|838.2|836.4|836.1|838.8|838.4|836.3|836|5399
1746191400000|2025-05-02 13:10:00|836.5|836.2|837.4|837.2|837.9|837.5|836.1|835.8|7361
1746191700000|2025-05-02 13:15:00|837.3|837|836.7|836.4|837.4|837.2|836.1|835.8|4377
1746192000000|2025-05-02 13:20:00|836.6|836.5|835.7|835.4|837.7|837.3|835.4|835.1|6412
1746192300000|2025-05-02 13:25:00|835.8|835.5|836.7|836.3|836.7|836.3|835.2|834.8|6868
1746192600000|2025-05-02 13:30:00|836.8|836.4|839|838.7|840.2|839.9|836.7|836.4|19463
1746192900000|2025-05-02 13:35:00|838.9|838.6|836.5|836.1|839|838.6|836|835.6|5955
1746193200000|2025-05-02 13:40:00|836.6|836.2|831.7|831.2|837|836.6|830.8|830.4|16698
1746193500000|2025-05-02 13:45:00|831.8|831.3|827|826.7|832|831.7|827|826.6|14482
1746193800000|2025-05-02 13:50:00|827.1|826.8|827|826.7|828|827.7|824.7|824.3|16698
1746194100000|2025-05-02 13:55:00|827.1|827.1|827.3|826.9|827.6|827.2|825.3|824.9|8814
1746194400000|2025-05-02 14:00:00|827.5|826.8|827|826.6|829.5|829.2|826.6|826.3|12583
1746194700000|2025-05-02 14:05:00|826.9|826.7|830.7|830.4|830.8|830.4|826.8|826.4|5599
1746195000000|2025-05-02 14:10:00|830.9|830.6|833.3|833|833.5|833.1|830.8|830.6|11734
1746195300000|2025-05-02 14:15:00|833.6|833.3|833.7|833.5|834.3|833.9|833.4|833.1|6281
1746195600000|2025-05-02 14:20:00|833.8|833.4|833|832.6|833.8|833.5|831.9|831.6|6078
1746195900000|2025-05-02 14:25:00|833.1|832.8|834.5|834.2|835|834.7|832.9|832.4|4106
1746196200000|2025-05-02 14:30:00|834.6|834.5|838.4|838|838.4|838.1|834.6|834.5|13920
1746196500000|2025-05-02 14:35:00|838.5|838.1|837.2|836.9|838.5|838.1|836.4|836.1|7800
1746196800000|2025-05-02 14:40:00|837.3|837|838.5|838.3|838.7|838.5|836.7|836.4|11412
1746197100000|2025-05-02 14:45:00|838.4|838.2|839.5|839.2|840|839.7|838.3|838.1|12597
1746197400000|2025-05-02 14:50:00|839.4|839.1|837.5|837.2|839.5|839.2|837.3|837.1|11157
1746197700000|2025-05-02 14:55:00|837.6|837.3|838.5|838.2|839.1|839|837.4|837.2|9782
1746198000000|2025-05-02 15:00:00|838.6|838.3|838.1|837.9|840|839.7|838|837.8|13266
1746198300000|2025-05-02 15:05:00|838.2|837.8|839.3|839|840|839.8|838|837.8|12090
1746198600000|2025-05-02 15:10:00|839.2|838.9|838.1|837.9|839.5|839.2|838.1|837.9|10579
1746198900000|2025-05-02 15:15:00|838|837.8|837.6|837.3|838.1|837.9|836.4|836.2|9641
1746199200000|2025-05-02 15:20:00|837.7|837.4|837.3|837.1|838.3|838|836.7|836.5|12772
1746199500000|2025-05-02 15:25:00|837.2|836.9|837.1|836.9|837.5|837.3|836.2|836|13633
1746428400000|2025-05-05 07:00:00|841.7|841|832.2|831.4|843|842|832|831.2|11307
1746428700000|2025-05-05 07:05:00|832|831.1|833.1|832.2|833.3|832.5|831.2|830.4|5193
1746429000000|2025-05-05 07:10:00|833.2|832.3|833.9|833.2|836.7|836|832.6|831.8|6487
1746429300000|2025-05-05 07:15:00|833.8|833.7|835.4|834.7|836.5|835.8|833.8|833.1|1674
1746429600000|2025-05-05 07:20:00|835.8|835|840.2|839.6|843.5|842.9|835.7|835|11911
1746429900000|2025-05-05 07:25:00|840.1|839.2|842|841.3|842.2|841.3|838.9|838.4|4075
1746430200000|2025-05-05 07:30:00|841.6|840.9|841.4|840.8|842.8|842|840.4|839.8|5074
1746430500000|2025-05-05 07:35:00|841.3|840.7|839.1|838.4|844|843.4|838.9|838.3|3959
1746430800000|2025-05-05 07:40:00|839.2|838.5|842.4|841.9|842.6|842|838.9|838.1|2930
1746431100000|2025-05-05 07:45:00|842.1|841.8|844|843.6|844|843.7|841.3|840.8|4945
1746431400000|2025-05-05 07:50:00|843.7|843.5|842.2|841.7|843.8|843.5|841.5|841|5821
1746431700000|2025-05-05 07:55:00|842|841.6|841.6|841.3|842.2|841.7|840.8|840.4|1097
1746432000000|2025-05-05 08:00:00|841.7|841|842.5|842|843|842.5|841.4|840.8|2497
1746432300000|2025-05-05 08:05:00|842.4|841.9|843.9|843.4|844|843.6|841.2|840.7|3315
1746432600000|2025-05-05 08:10:00|843.8|843.6|843.6|843.2|844.8|844.3|843.3|842.8|4184
1746432900000|2025-05-05 08:15:00|842.8|843.1|844.6|844.2|845|844.6|842.8|842.4|2499
1746433200000|2025-05-05 08:20:00|844.5|844|844.6|844|845|844.6|843.8|843.3|2872
1746433500000|2025-05-05 08:25:00|844.5|844.1|844.8|844.3|845.5|845.2|844.1|843.6|2254
1746433800000|2025-05-05 08:30:00|844.5|844.1|844.3|843.8|844.8|844.4|843.4|843|2898
1746434100000|2025-05-05 08:35:00|844.2|843.7|841|840.7|844.2|843.7|841|840.6|1782
1746434400000|2025-05-05 08:40:00|841.1|840.6|842.3|841.7|842.5|842|841|840.6|1127
1746434700000|2025-05-05 08:45:00|842.4|841.8|842.7|842.3|843|842.5|841.9|841.3|2412
1746435000000|2025-05-05 08:50:00|842.5|842.1|843|842.7|843.1|842.7|842.5|842.1|2988
1746435300000|2025-05-05 08:55:00|842.8|842.6|843|842.5|843.1|843|842.4|842|1642
1746435600000|2025-05-05 09:00:00|842.9|842.4|843.2|842.7|843.4|843|842.8|842.4|1606
1746435900000|2025-05-05 09:05:00|843.1|842.6|842.5|842.2|843.6|843.3|842.5|842.1|1598
1746436200000|2025-05-05 09:10:00|842.4|842.3|841.9|841.5|842.4|842.3|841.3|841|2267
1746436500000|2025-05-05 09:15:00|842|841.6|843|842.6|843.2|843|841.9|841.6|2432
1746436800000|2025-05-05 09:20:00|842.9|842.5|843.4|843.1|843.7|843.4|842.6|842.2|2897
1746437100000|2025-05-05 09:25:00|843.3|843.2|842.7|842.3|843.4|843.2|842.6|842.2|3836
1746437400000|2025-05-05 09:30:00|842.8|842.4|842|841.6|843.6|843.3|841.6|841.2|3770
1746437700000|2025-05-05 09:35:00|842.4|842|841.1|840.8|842.4|842|840.9|840.6|3108
1746438000000|2025-05-05 09:40:00|841|840.6|840.2|839.9|841|840.8|839.8|839.6|2490
1746438300000|2025-05-05 09:45:00|840.3|840|839.8|839.6|840.4|840.2|839.6|839.3|2921
1746438600000|2025-05-05 09:50:00|839.9|839.5|841.6|841.2|841.8|841.4|839.7|839.5|5807
1746438900000|2025-05-05 09:55:00|841.5|840.7|841.4|841.1|841.5|841.2|840.5|840|3771
1746439200000|2025-05-05 10:00:00|841.5|841.3|841.1|840.7|841.8|841.5|840.8|840.5|3887
1746439500000|2025-05-05 10:05:00|841.2|840.8|841|840.7|841.5|841.1|840.8|840.5|512
1746439800000|2025-05-05 10:10:00|841.1|840.8|841.6|841.3|841.6|841.3|841.1|840.7|531
1746440100000|2025-05-05 10:15:00|841.5|841.2|841.2|840.9|841.6|841.3|841.1|840.7|2973
1746440400000|2025-05-05 10:20:00|841.1|840.8|842.2|841.9|842.4|842.2|840.8|840.7|4249
1746440700000|2025-05-05 10:25:00|842.4|842|842.7|842.3|842.9|842.6|842.3|842|5732
1746441000000|2025-05-05 10:30:00|842.5|842.1|843.8|843.4|845|844.7|842.5|842.1|4259
1746441300000|2025-05-05 10:35:00|843.7|843.5|843.9|843.6|843.9|843.6|842.7|842.3|3709
1746441600000|2025-05-05 10:40:00|843.8|843.4|845|844.6|846.1|845.9|843.7|843.3|11221
1746441900000|2025-05-05 10:45:00|844.9|844.8|845.2|844.8|845.8|845.5|844.7|844.4|2548
1746442200000|2025-05-05 10:50:00|845.1|844.9|845.5|845.1|846|845.7|844.8|844.5|4184
1746442500000|2025-05-05 10:55:00|845.4|845|844.7|844.4|845.4|845|844.6|844.2|2420
1746442800000|2025-05-05 11:00:00|844.8|844.3|844.2|843.9|845.2|844.9|844.2|843.8|3721
1746443100000|2025-05-05 11:05:00|844.1|843.8|843|842.6|844.9|844.6|842.8|842.4|2094
1746443400000|2025-05-05 11:10:00|843.1|842.5|843.9|843.5|844.1|843.7|843.1|842.5|1224
1746443700000|2025-05-05 11:15:00|843.8|843.6|844.4|844.1|844.8|844.5|843.8|843.5|3048
1746444000000|2025-05-05 11:20:00|844.5|844|844.3|844|845.2|845|844.1|843.8|1416
1746444300000|2025-05-05 11:25:00|843.9|843.4|843.4|843|844|843.6|843.1|842.6|1996
1746444600000|2025-05-05 11:30:00|843.3|842.9|844.3|843.9|844.4|844.1|842.8|842.5|817
1746444900000|2025-05-05 11:35:00|844.2|843.6|843.8|843.5|844.5|844.1|843.7|843.3|2131
1746445200000|2025-05-05 11:40:00|843.9|843.4|843.4|843.1|844.1|843.8|843.3|842.9|819
1746445500000|2025-05-05 11:45:00|843.5|843.3|843.8|843.5|844|843.7|843.5|843.3|1378
1746445800000|2025-05-05 11:50:00|843.7|843.4|843.6|843.3|844.1|843.7|843.4|843|985
1746446100000|2025-05-05 11:55:00|843.5|843.1|843.6|843.2|843.7|843.4|843.4|843.1|2891
1746446400000|2025-05-05 12:00:00|844.8|843.3|844.9|844.5|846|845.7|844.5|843.3|4519
1746446700000|2025-05-05 12:05:00|844.8|844.4|845.3|845|845.5|845.1|844.6|844.2|1252
1746447000000|2025-05-05 12:10:00|845.2|844.9|846.1|845.7|846.1|845.7|844.7|844.3|4784
1746447300000|2025-05-05 12:15:00|845.6|845.8|845|844.7|845.8|845.9|844.7|844.3|1657
1746447600000|2025-05-05 12:20:00|844.6|844.3|845.1|844.8|845.3|844.9|844.3|844|1391
1746447900000|2025-05-05 12:25:00|845.2|844.7|845.6|845.4|845.7|845.6|844.9|844.5|4504
1746448200000|2025-05-05 12:30:00|845.4|845.3|844.4|844.2|845.6|845.4|844.2|844|3745
1746448500000|2025-05-05 12:35:00|844.6|844.1|845.1|844.8|845.1|844.8|844.4|844.1|3955
1746448800000|2025-05-05 12:40:00|845|844.7|844.9|844.6|845.2|844.8|844.7|844.4|1028
1746449100000|2025-05-05 12:45:00|844.8|844.5|843|842.7|845|844.7|843|842.7|3703
1746449400000|2025-05-05 12:50:00|842.9|842.3|843.6|843.3|843.6|843.4|842.7|842.3|2760
1746449700000|2025-05-05 12:55:00|843.5|843.2|843.7|843.5|843.9|843.5|843|842.7|4344
1746450000000|2025-05-05 13:00:00|843.6|843.3|845|844.7|845.4|845.1|843.5|843.3|4812
1746450300000|2025-05-05 13:05:00|844.9|844.4|843.8|843.4|844.9|844.4|843|842.6|3822
1746450600000|2025-05-05 13:10:00|843.7|843.3|842.3|842|843.9|843.5|842.3|842|2690
1746450900000|2025-05-05 13:15:00|842|841.7|843.4|843|843.4|843.1|841.9|841.6|2420
1746451200000|2025-05-05 13:20:00|843.3|843.1|842.8|842.6|843.3|843.1|842.3|841.9|920
1746451500000|2025-05-05 13:25:00|843.2|842.5|844.1|843.7|844.2|843.9|843.1|842.5|2072
1746451800000|2025-05-05 13:30:00|844|843.6|843.8|843.4|844.6|844.2|839.8|839.4|8373
1746452100000|2025-05-05 13:35:00|843.7|843.3|842.9|842.5|844|843.5|842.8|842.4|12472
1746452400000|2025-05-05 13:40:00|843|842.6|843.3|842.8|843.5|843|841.9|841.4|4518
1746452700000|2025-05-05 13:45:00|843.4|842.1|841.6|841.1|843.4|842.8|840.8|840.3|5299
1746453000000|2025-05-05 13:50:00|841.8|841.3|839.5|839|841.9|841.5|837.9|837.5|6079
1746453300000|2025-05-05 13:55:00|839.6|839.2|840.6|840|840.8|840.3|839.3|838.8|5025
1746453600000|2025-05-05 14:00:00|842.9|840.6|841.9|841.4|843.1|842.6|841.1|840.6|3771
1746453900000|2025-05-05 14:05:00|841.8|841.3|841.3|841|842.6|842.2|840.6|840.3|14371
1746454200000|2025-05-05 14:10:00|841.4|841.1|841.7|841.4|842.3|841.9|840.6|840.3|2685
1746454500000|2025-05-05 14:15:00|841.8|841.3|840.9|840.5|841.9|841.5|840.5|840.2|2278
1746454800000|2025-05-05 14:20:00|841|840.6|838.8|838.5|841.2|840.8|838.8|838.5|2053
1746455100000|2025-05-05 14:25:00|838.9|838.6|839.5|839.2|839.7|839.3|838.6|838.4|2881
1746455400000|2025-05-05 14:30:00|839.8|839.4|840.2|839.9|841|840.7|839.8|839.4|2244
1746455700000|2025-05-05 14:35:00|840.3|840.1|841.7|841.3|842.1|841.7|840.3|839.9|699
1746456000000|2025-05-05 14:40:00|841.6|841.2|841.3|840.9|841.8|841.4|841.2|840.8|2677
1746456300000|2025-05-05 14:45:00|841.2|841|841.6|841.2|841.9|841.5|841|840.6|560
1746456600000|2025-05-05 14:50:00|841.5|841.1|840.7|840.4|841.8|841.4|840.3|840|3032
1746456900000|2025-05-05 14:55:00|840.6|840.3|840.8|840.4|841|840.7|840|839.6|1548
1746457200000|2025-05-05 15:00:00|840.5|840.1|839.9|839.7|841|840.7|839.9|839.7|2543
1746457500000|2025-05-05 15:05:00|840.1|839.8|839.4|839.1|840.1|839.9|838.9|838.6|16227
1746457800000|2025-05-05 15:10:00|839.3|839|839.3|839|839.6|839.3|838.7|838.4|10661
1746458100000|2025-05-05 15:15:00|839.5|839.1|841.3|841|842.2|842|839.1|838.9|19732
1746458400000|2025-05-05 15:20:00|841.2|840.8|840.6|840.3|841.8|841.5|840.3|840.1|9088
1746458700000|2025-05-05 15:25:00|840.5|840.4|839.3|839.1|840.6|840.4|839.3|839|15743
1746514800000|2025-05-06 07:00:00|844|840.1|844.1|843.3|849.3|848.4|840.1|838.3|29030
1746515100000|2025-05-06 07:05:00|843.8|843.2|845.7|845.2|845.7|845.2|841.4|841|13336
1746515400000|2025-05-06 07:10:00|846|845.3|840.9|840.3|847.1|846.8|838.9|838.3|9987
1746515700000|2025-05-06 07:15:00|840.8|840|840.9|840.3|843.2|842.6|840.6|840|9978
1746516000000|2025-05-06 07:20:00|841|840.4|838.6|838|841.1|840.6|838.6|838|8058
1746516300000|2025-05-06 07:25:00|838.5|838.3|835.7|835.2|839.3|838.8|835.3|834.8|9443
1746516600000|2025-05-06 07:30:00|835.8|835.3|834.8|834.5|836|835.5|834.7|834.2|8754
1746516900000|2025-05-06 07:35:00|834.5|834.4|831.3|831|835|834.5|831.3|831|21103
1746517200000|2025-05-06 07:40:00|831.4|830.6|833.3|832.8|833.8|833.4|830.9|830.3|9907
1746517500000|2025-05-06 07:45:00|833.5|833|832.6|832.1|833.7|833.3|832.1|831.6|3093
1746517800000|2025-05-06 07:50:00|832.7|832.2|833.1|832.6|834.1|833.7|832.2|831.7|2499
1746518100000|2025-05-06 07:55:00|833|832.5|833.3|832.8|834.8|834.4|832.3|832|5436
1746518400000|2025-05-06 08:00:00|833.2|832.7|831.2|830.8|833.4|832.9|830.4|830|20391
1746518700000|2025-05-06 08:05:00|831|830.6|830.1|829.7|831|830.7|829.3|829|4612
1746519000000|2025-05-06 08:10:00|830|829.6|826.9|826.4|830|829.6|825.4|825|9302
1746519300000|2025-05-06 08:15:00|826.8|826.3|825.3|824.9|826.9|826.6|825|824.5|11027
1746519600000|2025-05-06 08:20:00|825.2|824.8|823.5|823.1|825.2|824.8|822.3|822.1|7162
1746519900000|2025-05-06 08:25:00|823.4|823|822.7|822.3|825.4|824.8|822.7|822.3|4756
1746520200000|2025-05-06 08:30:00|822.5|822.1|821.2|820.9|822.9|822.4|819.5|819.1|8037
1746520500000|2025-05-06 08:35:00|821.3|820.8|820.8|820.5|822.5|821.9|820.8|820.3|4711
1746520800000|2025-05-06 08:40:00|820.9|820.4|820|819.7|821.5|821.2|820|819.6|4889
1746521100000|2025-05-06 08:45:00|819.9|819.6|819.2|818.8|820.8|820.3|819.2|818.8|11453
1746521400000|2025-05-06 08:50:00|819.3|818.9|820.6|820.2|821.5|821.1|819.3|818.9|8000
1746521700000|2025-05-06 08:55:00|820.7|820.3|822.2|821.8|822.3|821.9|819.7|819.3|5197
1746522000000|2025-05-06 09:00:00|822.5|822|822.6|822.2|823.1|822.7|822.1|821.7|9700
1746522300000|2025-05-06 09:05:00|822.7|822.3|821.9|821.4|823.8|823.5|821.3|820.8|4866
1746522600000|2025-05-06 09:10:00|822|821.5|821.6|821.2|822.7|822.1|820.7|820.5|3650
1746522900000|2025-05-06 09:15:00|821.5|821.1|816.9|816.5|821.5|821.1|816.7|816.3|11342
1746523200000|2025-05-06 09:20:00|817.1|816.7|817.8|817.5|818.2|817.9|817.1|816.7|5132
1746523500000|2025-05-06 09:25:00|817.6|817.3|819.8|819.3|820.1|819.8|816.4|816.1|5129
1746523800000|2025-05-06 09:30:00|819.7|819.2|819.7|819.4|820.6|820.1|819.3|818.9|2991
1746524100000|2025-05-06 09:35:00|819.6|819.1|818.5|818.1|820.2|820|818.5|818.1|7617
1746524400000|2025-05-06 09:40:00|818.3|818|818|817.5|819|818.6|817.5|817.2|8310
1746524700000|2025-05-06 09:45:00|817.9|817.6|818|817.6|818.8|818.4|816.5|816.1|6259
1746525000000|2025-05-06 09:50:00|817.9|817.7|819.5|819.1|820.2|819.9|817.9|817.5|4381
1746525300000|2025-05-06 09:55:00|819.6|819.2|820.6|820.2|820.7|820.3|819.4|819.2|1292
1746525600000|2025-05-06 10:00:00|820.7|820.3|817.6|817.1|820.7|820.3|817.2|816.9|7954
1746525900000|2025-05-06 10:05:00|817.7|817.3|817.4|817|818.1|817.7|817.2|816.9|4920
1746526200000|2025-05-06 10:10:00|817.3|816.8|817.6|817.2|817.6|817.2|816.1|815.8|6326
1746526500000|2025-05-06 10:15:00|817.5|817.1|818.6|818.2|818.8|818.5|817.2|816.8|3834
1746526800000|2025-05-06 10:20:00|818.7|818.3|818.7|818.3|819.4|819|818.5|818|780
1746527100000|2025-05-06 10:25:00|818.8|818.4|818.7|818.2|819.7|819.3|818.7|818.2|2961
1746527400000|2025-05-06 10:30:00|818.6|818.1|819.8|819.5|819.8|819.5|818.5|818.1|2018
1746527700000|2025-05-06 10:35:00|819.9|819.6|820.5|820.1|821.2|820.9|819.8|819.6|6965
1746528000000|2025-05-06 10:40:00|820.6|820.3|819.5|819.2|820.9|820.6|818.9|818.6|3794
1746528300000|2025-05-06 10:45:00|819.6|819.3|820.5|820.1|821|820.6|819.6|819.3|6004
1746528600000|2025-05-06 10:50:00|820.6|820.2|820|819.6|820.9|820.5|819.4|819|7811
1746528900000|2025-05-06 10:55:00|820.1|819.7|820.2|819.8|820.5|820.1|818.7|818.4|5510
1746529200000|2025-05-06 11:00:00|820.3|819.9|820.8|820.4|821.1|820.7|820.2|819.8|2982
1746529500000|2025-05-06 11:05:00|820.9|820.5|820|819.6|820.9|820.5|819.9|819.4|2516
1746529800000|2025-05-06 11:10:00|820.1|819.7|819.5|819|821.1|820.7|819.2|819|4772
1746530100000|2025-05-06 11:15:00|819.4|819.1|819.8|819.4|820.3|819.9|819|818.8|5501
1746530400000|2025-05-06 11:20:00|819.7|819.3|818.1|817.7|820.1|819.6|817.1|816.8|16322
1746530700000|2025-05-06 11:25:00|818.2|817.8|818.9|818.5|819.2|818.8|817.6|817.2|4164
1746531000000|2025-05-06 11:30:00|819.2|818.8|819.3|819|820.1|819.6|818.9|818.5|3319
1746531300000|2025-05-06 11:35:00|819.8|819.1|822.1|821.6|822.2|821.7|819.8|819.1|2447
1746531600000|2025-05-06 11:40:00|822|821.7|822.2|821.9|822.2|822.1|821.3|820.9|2729
1746531900000|2025-05-06 11:45:00|822.4|822|821.7|821.2|823|822.6|821.6|821.2|1847
1746532200000|2025-05-06 11:50:00|821.6|821.3|821.1|820.8|821.9|821.4|820.7|820.3|5165
1746532500000|2025-05-06 11:55:00|821.2|820.9|822.7|822.3|822.9|822.5|821.1|820.7|3732
1746532800000|2025-05-06 12:00:00|822.9|822.2|822.1|821.7|822.9|822.4|822|821.6|986
1746533100000|2025-05-06 12:05:00|822.2|821.8|822.1|821.8|822.8|822.4|822.1|821.7|4177
1746533400000|2025-05-06 12:10:00|823|822.6|822.8|822.5|823|822.7|822.5|822.1|3085
1746533700000|2025-05-06 12:15:00|822.5|822.4|822.4|822.1|822.6|822.5|822|821.6|3777
1746534000000|2025-05-06 12:20:00|822.6|822|821.8|821.3|823|822.7|821.7|821.3|1988
1746534300000|2025-05-06 12:25:00|821.7|821.2|820.4|820|821.7|821.3|819.9|819.5|6702
1746534600000|2025-05-06 12:30:00|820.5|820.1|820.5|820.3|820.6|820.3|819.7|819.2|3038
1746534900000|2025-05-06 12:35:00|820.9|820.2|823|822.6|823.4|823|820.8|820.2|5622
1746535200000|2025-05-06 12:40:00|822.8|822.8|823.9|823.5|824.2|823.8|822.8|822.6|2773
1746535500000|2025-05-06 12:45:00|824|823.6|825.4|825.1|825.8|825.4|823.7|823.4|5675
1746535800000|2025-05-06 12:50:00|825.5|824.9|829|828.5|829.1|828.7|825.2|824.8|8534
1746536100000|2025-05-06 12:55:00|829.5|828.6|829.7|829.4|831.8|831.3|829.2|828.6|12155
1746536400000|2025-05-06 13:00:00|829.8|829.5|830.7|830.2|831.1|830.7|828.6|828.3|14630
1746536700000|2025-05-06 13:05:00|830.8|830.3|829.8|829.3|830.8|830.3|829.2|828.8|4488
1746537000000|2025-05-06 13:10:00|829.7|829.4|828.4|828|829.9|829.6|828.4|828|1523
1746537300000|2025-05-06 13:15:00|828.3|827.9|828.6|828.3|828.9|828.4|827.7|827.2|3187
1746537600000|2025-05-06 13:20:00|829|828.4|829|828.6|830|829.6|828.6|828.2|4181
1746537900000|2025-05-06 13:25:00|829.1|828.7|827|826.5|829.2|828.8|826.4|826|1894
1746538200000|2025-05-06 13:30:00|827.1|826.6|832.5|832|833.7|833.1|825.8|825.5|15904
1746538500000|2025-05-06 13:35:00|832.4|831.9|829.9|829.5|833.6|833.1|829|828.5|26507
1746538800000|2025-05-06 13:40:00|830|829.4|828|827.6|830.7|830.1|827.6|827.2|2459
1746539100000|2025-05-06 13:45:00|828.1|827.4|825.5|825.2|829|828.6|825.1|824.8|5622
1746539400000|2025-05-06 13:50:00|825.6|825.3|823.8|823.3|825.7|825.3|823|822.6|8654
1746539700000|2025-05-06 13:55:00|823.9|823.4|825.5|825|826.5|826.1|823.7|823.2|3502
1746540000000|2025-05-06 14:00:00|825.4|825.2|827.2|826.8|829.5|829|825.4|825.1|11443
1746540300000|2025-05-06 14:05:00|827.3|826.7|828.4|828|828.7|828.3|827.1|826.6|1941
1746540600000|2025-05-06 14:10:00|828.5|827.9|830|829.5|830.8|830.4|828.3|827.8|2824
1746540900000|2025-05-06 14:15:00|830.3|829.6|832.5|832.4|834.6|834.1|830.2|829.6|27355
1746541200000|2025-05-06 14:20:00|832.8|832.6|832.4|832.1|833.9|833.4|832|831.7|21881
1746541500000|2025-05-06 14:25:00|832.7|832.3|834|833.7|834.3|833.9|832.6|832.3|8411
1746541800000|2025-05-06 14:30:00|834.1|833.6|832.3|831.9|834.4|834|831.4|831|12968
1746542100000|2025-05-06 14:35:00|832.5|832.2|831.2|830.8|833|832.6|830.2|829.8|5379
1746542400000|2025-05-06 14:40:00|831|830.6|830.5|830.2|831|830.7|830|829.7|3029
1746542700000|2025-05-06 14:45:00|830.8|830.4|831.8|831.4|832.3|831.9|830.6|830.3|5537
1746543000000|2025-05-06 14:50:00|831.7|831.3|830.5|830.1|831.8|831.4|830.5|830.1|5282
1746543300000|2025-05-06 14:55:00|830.6|830.2|831.5|831.2|831.5|831.2|830.2|830|4979
1746543600000|2025-05-06 15:00:00|831.4|831.1|831.6|831.2|832.4|832|830.7|830.4|15201
1746543900000|2025-05-06 15:05:00|831.8|831.4|830.3|830.1|832.2|832|830.3|830.1|19876
1746544200000|2025-05-06 15:10:00|830.6|830.2|828.7|828.4|830.6|830.3|828.6|828.2|21298
1746544500000|2025-05-06 15:15:00|828.6|828.3|829.4|829.1|829.8|829.5|828.6|828.3|6132
1746544800000|2025-05-06 15:20:00|829.5|829.2|830|829.7|830.6|830.3|829.1|828.8|12024
1746545100000|2025-05-06 15:25:00|830.2|829.9|830.3|830|830.6|830.4|829.6|829.4|10006
1746601200000|2025-05-07 07:00:00|835.9|834|828.9|828.6|836|834.8|826.9|826|30808
1746601500000|2025-05-07 07:05:00|827.7|828.2|831.2|830.5|833.4|832.5|827.2|826.5|10741
1746601800000|2025-05-07 07:10:00|831.4|830.7|831.3|830.6|833.6|832.9|831|830.2|13726
1746602100000|2025-05-07 07:15:00|831.1|830.4|834.3|833.7|834.6|834.1|829.8|829.2|19744
1746602400000|2025-05-07 07:20:00|834.4|833.9|836|835.4|836.6|836.1|832.6|831.9|4064
1746602700000|2025-05-07 07:25:00|836.1|835.5|835.9|835.3|840.7|840.4|835.5|835|22881
1746603000000|2025-05-07 07:30:00|836.5|836|833.7|833.1|836.5|836|832.3|832|15117
1746603300000|2025-05-07 07:35:00|833.5|833|836.2|835.7|836.6|835.9|832.6|832|4939
1746603600000|2025-05-07 07:40:00|836.4|835.8|836.7|836.2|838.4|837.9|835.7|835.2|7239
1746603900000|2025-05-07 07:45:00|836.8|836.3|838.4|837.9|839|838.6|836.3|835.8|5786
1746604200000|2025-05-07 07:50:00|838.6|838|839.6|839.2|841.4|841|837.3|836.8|12302
1746604500000|2025-05-07 07:55:00|839.5|839.1|839.2|838.8|839.6|839.2|837.8|837.4|14590
1746604800000|2025-05-07 08:00:00|839.3|839.1|838.8|838.4|840.4|839.9|838.5|838|8865
1746605100000|2025-05-07 08:05:00|838.7|838.3|840.6|840.1|840.6|840.2|838.7|838.3|14435
1746605400000|2025-05-07 08:10:00|840.5|840.2|841.7|841.3|842.4|842.1|839.8|839.4|12782
1746605700000|2025-05-07 08:15:00|841.6|841.2|845.6|845.1|846.8|846.4|841.5|841.1|12620
1746606000000|2025-05-07 08:20:00|845.3|844.7|843.8|843.2|845.4|845.1|842.6|842.2|5260
1746606300000|2025-05-07 08:25:00|844|843.4|845.8|845.2|846|845.6|843.7|843.2|4700
1746606600000|2025-05-07 08:30:00|845.7|845.1|844|843.6|845.8|845.2|843.7|843.2|5597
1746606900000|2025-05-07 08:35:00|844.2|843.7|841.6|841.2|844.4|843.9|840.8|840.4|8426
1746607200000|2025-05-07 08:40:00|841.8|841.4|840.4|840|842.1|841.7|840.1|839.8|2865
1746607500000|2025-05-07 08:45:00|840.5|840.1|841|840.6|842.2|841.7|840.5|840.1|2513
1746607800000|2025-05-07 08:50:00|840.9|840.5|838.8|838.4|841.1|840.6|838.4|838|3964
1746608100000|2025-05-07 08:55:00|838.9|838.3|840.2|839.6|840.4|839.9|838.5|838|3182
1746608400000|2025-05-07 09:00:00|840.1|839.5|841.6|841.1|841.7|841.1|838.1|837.6|6005
1746608700000|2025-05-07 09:05:00|841.5|841|841.2|840.7|841.6|841.3|840.8|840.3|3309
1746609000000|2025-05-07 09:10:00|841.1|840.6|839.6|839.1|841.4|840.9|839.2|838.8|831
1746609300000|2025-05-07 09:15:00|839.5|839|837.7|837.3|839.6|839|837.5|837|2235
1746609600000|2025-05-07 09:20:00|837.6|837.2|836.8|836.4|838|837.6|836.4|836|3241
1746609900000|2025-05-07 09:25:00|837|836.5|835.6|835.2|837.7|837.3|835.4|835|199
1746610200000|2025-05-07 09:30:00|835.7|835.3|832.3|831.8|836.3|835.9|831.4|831|4023
1746610500000|2025-05-07 09:35:00|832.4|831.9|834.4|833.9|834.7|834.3|832.4|831.9|3610
1746610800000|2025-05-07 09:40:00|834.3|833.8|833.2|832.7|834.8|834.4|833|832.6|442
1746611100000|2025-05-07 09:45:00|833.3|832.8|834.5|834|835.2|834.8|833.2|832.7|538
1746611400000|2025-05-07 09:50:00|834.3|834.1|834.8|834.4|835.3|834.9|834.3|834|1521
1746611700000|2025-05-07 09:55:00|834.7|834.5|833.7|833.3|835|834.5|833.7|833.3|1082
1746612000000|2025-05-07 10:00:00|833.8|833.4|834|833.6|834.2|833.8|833.1|832.6|3741
1746612300000|2025-05-07 10:05:00|833.9|833.5|833.7|833.3|834.6|834.1|833.2|832.8|1184
1746612600000|2025-05-07 10:10:00|833.8|833.2|833.2|832.9|834.1|833.6|833.2|832.8|1573
1746612900000|2025-05-07 10:15:00|833.1|832.8|833|832.6|833.2|832.8|831.9|831.4|562
1746613200000|2025-05-07 10:20:00|832.9|832.5|833|832.5|833.3|832.8|832.6|832.2|635
1746613500000|2025-05-07 10:25:00|832.9|832.6|832.9|832.5|833.4|833|832.7|832.3|2818
1746613800000|2025-05-07 10:30:00|832.6|832.4|833|832.6|833.2|832.8|832.1|831.6|1708
1746614100000|2025-05-07 10:35:00|833.2|832.7|833.8|833.4|834.1|833.7|832.5|832|4739
1746614400000|2025-05-07 10:40:00|833.7|833.2|834.7|834.3|834.7|834.3|833.3|832.8|439
1746614700000|2025-05-07 10:45:00|834.8|834.4|834.9|834.4|835.8|835.3|834.7|834.3|951
1746615000000|2025-05-07 10:50:00|835.1|834.5|833.8|833.3|835.2|834.8|833.7|833.3|772
1746615300000|2025-05-07 10:55:00|833.7|833.2|834.2|833.8|834.2|833.8|833.3|832.9|1046
1746615600000|2025-05-07 11:00:00|834.4|834.1|835|834.5|835.3|834.9|834.3|834|884
1746615900000|2025-05-07 11:05:00|835.1|834.6|834.5|834.1|835.3|834.8|833.9|833.5|1630
1746616200000|2025-05-07 11:10:00|834.6|834.2|835.6|835.3|835.6|835.3|834.2|834|3792
1746616500000|2025-05-07 11:15:00|835.7|835.4|835.1|834.8|836|835.6|835.1|834.8|1231
1746616800000|2025-05-07 11:20:00|835.2|834.6|834.2|834|835.2|834.6|834.2|834|277
1746617100000|2025-05-07 11:25:00|834.3|833.9|834.2|833.9|834.4|834.1|833.6|833.2|4225
1746617400000|2025-05-07 11:30:00|834.3|833.8|836.1|835.8|836.1|835.8|834.1|833.8|1745
1746617700000|2025-05-07 11:35:00|836|835.6|835.2|834.9|836.8|836.5|835.2|834.9|3491
1746618000000|2025-05-07 11:40:00|835.1|834.8|833.3|833|835.1|834.8|832.7|832.4|778
1746618300000|2025-05-07 11:45:00|833.4|833.2|834.3|834|834.4|834|832.4|832.1|2474
1746618600000|2025-05-07 11:50:00|834.5|834.1|833.8|833.5|835.2|834.8|833.7|833.4|3598
1746618900000|2025-05-07 11:55:00|833.7|833.4|834.1|833.6|835|834.6|833.7|833.3|6503
1746619200000|2025-05-07 12:00:00|834.2|833.7|833.6|833.2|834.4|833.9|833.5|833.2|2495
1746619500000|2025-05-07 12:05:00|833.7|833.3|832.6|832.3|833.9|833.6|832.5|832.3|2323
1746619800000|2025-05-07 12:10:00|832.4|832.2|832.3|831.8|833.2|832.8|832.1|831.8|1941
1746620100000|2025-05-07 12:15:00|832.2|831.9|832.8|832.4|832.9|832.4|831.8|831.5|1227
1746620400000|2025-05-07 12:20:00|832.9|832.1|832.4|832.1|833.3|832.9|832.4|832|276
1746620700000|2025-05-07 12:25:00|832.3|832|831.9|831.6|833.2|832.8|831.8|831.5|5320
1746621000000|2025-05-07 12:30:00|831.8|831.5|829.9|829.4|832.6|832.2|829.7|829.4|2463
1746621300000|2025-05-07 12:35:00|829.8|829.2|830.5|830|830.8|830.4|829.5|829.2|3602
1746621600000|2025-05-07 12:40:00|830.6|830.1|831.2|830.8|832.1|831.8|830.6|830.1|2671
1746621900000|2025-05-07 12:45:00|831.1|830.7|830|829.6|831.3|830.9|829.8|829.4|3267
1746622200000|2025-05-07 12:50:00|829.9|829.4|830.3|830|831.1|830.7|829.5|829.2|3225
1746622500000|2025-05-07 12:55:00|830.4|830.1|830|829.7|830.7|830.4|829.6|829.2|3768
1746622800000|2025-05-07 13:00:00|829.9|829.6|828.6|828.2|830.9|830.7|828.3|828|11513
1746623100000|2025-05-07 13:05:00|828.8|828.3|827.3|827|829.6|829.4|827.3|827|5668
1746623400000|2025-05-07 13:10:00|827.4|827.1|829.6|829.4|829.7|829.5|827.2|827|9739
1746623700000|2025-05-07 13:15:00|829.7|829.3|830.4|830.2|832.5|832.3|829.4|829.1|12381
1746624000000|2025-05-07 13:20:00|830.3|830.3|831.2|831.1|831.9|831.7|829.9|829.6|10125
1746624300000|2025-05-07 13:25:00|831|830.7|831.4|831.1|832|831.7|830.6|830.5|7982
1746624600000|2025-05-07 13:30:00|830.8|830.4|828.2|827.8|831.3|830.9|828.1|827.8|19746
1746624900000|2025-05-07 13:35:00|828.3|827.9|828.5|828.2|829.7|829.3|827.3|827|12394
1746625200000|2025-05-07 13:40:00|828.6|828.3|831.9|831.6|832.4|832|828.3|828|8498
1746625500000|2025-05-07 13:45:00|832.2|831.7|829.7|829.3|833|832.8|829.6|829.3|8411
1746625800000|2025-05-07 13:50:00|829.5|829.2|828.9|828.6|830.1|829.8|828.2|827.8|10292
1746626100000|2025-05-07 13:55:00|829.2|828.8|831.2|830.8|832.9|832.5|829|828.6|7740
1746626400000|2025-05-07 14:00:00|831.4|830.9|828.5|828.1|831.6|831.2|828.4|828.1|6868
1746626700000|2025-05-07 14:05:00|828.6|828.3|829.2|828.8|829.5|829.1|828.4|828|1927
1746627000000|2025-05-07 14:10:00|829.3|828.9|828.7|828.4|830|829.6|828.4|828|3827
1746627300000|2025-05-07 14:15:00|828.8|828.5|827.8|827.5|828.9|828.5|827.2|827|2068
1746627600000|2025-05-07 14:20:00|828|827.6|828|827.7|828.2|827.9|827.4|827.1|3458
1746627900000|2025-05-07 14:25:00|827.9|827.6|829.1|828.7|829.5|829.3|827.7|827.4|4407
1746628200000|2025-05-07 14:30:00|829.2|828.8|831.2|830.9|832.2|831.7|829|828.7|4831
1746628500000|2025-05-07 14:35:00|831.1|830.8|830.8|830.5|831.2|830.9|830.5|830.1|1220
1746628800000|2025-05-07 14:40:00|831.1|830.4|831.9|831.6|832.2|831.8|831.1|830.4|723
1746629100000|2025-05-07 14:45:00|832|831.5|830.9|830.6|832.2|832|830.9|830.6|6356
1746629400000|2025-05-07 14:50:00|830.8|830.5|829.5|829.1|831.2|830.8|829.2|828.8|1444
1746629700000|2025-05-07 14:55:00|829.4|829|829.7|829.4|830.2|829.9|829.1|828.7|3796
1746630000000|2025-05-07 15:00:00|829.6|829.3|830.1|829.9|830.3|830|829.4|829|5044
1746630300000|2025-05-07 15:05:00|830.3|830|830.7|830.4|831.3|831|830|829.7|5731
1746630600000|2025-05-07 15:10:00|830.6|830.3|830.1|829.8|831.6|831.4|829.9|829.5|2359
1746630900000|2025-05-07 15:15:00|830|829.7|831.8|831.6|831.8|831.6|830|829.7|7718
1746631200000|2025-05-07 15:20:00|831.9|831.7|831.1|830.9|832.2|832|830.9|830.7|8138
1746631500000|2025-05-07 15:25:00|831.2|831|829.6|829.2|831.2|831|829.6|829.2|12893
1746687600000|2025-05-08 07:00:00|836.5|835.5|834.3|833.6|841.1|840.3|832.6|831.8|19398
1746687900000|2025-05-08 07:05:00|834.2|833.4|841.4|841|841.7|841.2|833.9|833.2|23947
1746688200000|2025-05-08 07:10:00|841.2|840.7|840.2|839.8|843.7|843.2|839.5|839.1|31510
1746688500000|2025-05-08 07:15:00|840.1|839.6|839.1|838.7|840.4|840|837.6|837.1|12332
1746688800000|2025-05-08 07:20:00|839.2|838.9|839.2|838.7|839.6|839.2|836.9|836.7|9961
1746689100000|2025-05-08 07:25:00|839.3|838.9|835.7|835.2|839.4|839|834.8|834.4|10223
1746689400000|2025-05-08 07:30:00|835.5|835.3|836|835.5|837.9|837.4|834.2|833.8|11374
1746689700000|2025-05-08 07:35:00|835.9|835.4|836.5|836.1|837.7|837.2|835|834.6|5148
1746690000000|2025-05-08 07:40:00|836.6|836|838.3|837.8|838.9|838.5|836.3|836|4250
1746690300000|2025-05-08 07:45:00|838.2|837.9|837.5|837.2|839|838.7|837.4|837|7449
1746690600000|2025-05-08 07:50:00|837.4|837.1|837.4|837|838|837.6|835.5|835.2|9293
1746690900000|2025-05-08 07:55:00|837.5|837.1|839|838.7|839.8|839.3|837.5|837.1|7086
1746691200000|2025-05-08 08:00:00|839.3|838.9|842.3|841.9|844|843.5|837|836.7|15948
1746691500000|2025-05-08 08:05:00|842.2|841.8|845|844.8|845.3|845.2|840.1|839.9|15127
1746691800000|2025-05-08 08:10:00|845.1|844.9|844.3|844|845.7|845.3|843.2|842.9|15471
1746692100000|2025-05-08 08:15:00|844.4|844.1|845.9|845.6|846.4|846|844.2|843.9|14497
1746692400000|2025-05-08 08:20:00|846|846|848.8|848.6|848.9|848.6|844.4|844.2|12083
1746692700000|2025-05-08 08:25:00|848.6|848.5|848.6|848.3|849.8|849.5|847.7|847.4|9939
1746693000000|2025-05-08 08:30:00|848.7|848.4|849|848.7|849.5|849.3|847.8|847.6|7802
1746693300000|2025-05-08 08:35:00|848.9|848.6|852.5|852.2|852.9|852.5|848.7|848.4|15879
1746693600000|2025-05-08 08:40:00|852.6|852.3|852.5|852.1|852.8|852.4|849.6|849.3|13544
1746693900000|2025-05-08 08:45:00|852.6|852.2|854.8|854.5|854.9|854.5|852.2|852|9814
1746694200000|2025-05-08 08:50:00|854.7|854.4|856.5|856.2|856.8|856.5|854.5|854.4|15291
1746694500000|2025-05-08 08:55:00|856.9|856.6|856.9|856.6|859.9|859.5|856.8|856.5|15835
1746694800000|2025-05-08 09:00:00|857|856.5|855.8|855.4|857.1|856.7|854.3|854.1|14891
1746695100000|2025-05-08 09:05:00|855.9|855.5|853.5|853.1|855.9|855.6|853.2|853|8953
1746695400000|2025-05-08 09:10:00|853.7|853.2|854.2|853.9|854.8|854.5|853.3|853|6279
1746695700000|2025-05-08 09:15:00|854.4|854|854.8|854.6|855.2|854.9|853.5|853.1|4689
1746696000000|2025-05-08 09:20:00|855|854.7|854.2|853.9|855.2|854.8|854|853.7|8014
1746696300000|2025-05-08 09:25:00|854.1|853.4|855.2|854.8|856|855.8|853.4|853.2|6116
1746696600000|2025-05-08 09:30:00|855.3|854.9|856.2|855.8|856.9|856.7|855.3|854.9|10685
1746696900000|2025-05-08 09:35:00|856|855.7|855.9|855.5|856.9|856.5|855.2|855|3676
1746697200000|2025-05-08 09:40:00|856|855.6|856.6|856.3|856.6|856.4|855.8|855.5|7738
1746697500000|2025-05-08 09:45:00|856.7|856.4|857.2|856.9|857.8|857.6|856.7|856.4|11248
1746697800000|2025-05-08 09:50:00|857.5|857.2|857.1|856.7|858.9|858.7|856.9|856.6|15368
1746698100000|2025-05-08 09:55:00|857|856.8|858.1|857.9|858.6|858.2|856.2|855.8|8421
1746698400000|2025-05-08 10:00:00|858.2|858|859.7|859.4|859.7|859.5|858.2|857.9|11505
1746698700000|2025-05-08 10:05:00|859.6|859.5|860.7|860.3|860.7|860.3|859.5|859.2|15507
1746699000000|2025-05-08 10:10:00|860.8|860.4|859.7|859.4|861|860.8|858.8|858.5|10687
1746699300000|2025-05-08 10:15:00|859.8|859.5|858.5|858.2|859.8|859.6|857.5|857.2|7111
1746699600000|2025-05-08 10:20:00|858.6|858.3|859|858.8|859.2|858.9|858.3|858|4448
1746699900000|2025-05-08 10:25:00|858.7|858.4|858.6|858.4|859|858.6|857.8|857.5|13291
1746700200000|2025-05-08 10:30:00|858.7|858.3|857.8|857.5|858.8|858.6|857.7|857.5|3600
1746700500000|2025-05-08 10:35:00|857.5|857.3|856.3|855.9|857.5|857.3|855.7|855.3|2945
1746700800000|2025-05-08 10:40:00|856.2|855.8|856.9|856.6|856.9|856.6|856|855.8|1251
1746701100000|2025-05-08 10:45:00|857|856.7|857.1|856.8|857.5|857.2|856.4|856.1|5072
1746701400000|2025-05-08 10:50:00|857|856.7|856.8|856.6|857.1|856.8|856.3|856|2085
1746701700000|2025-05-08 10:55:00|857|856.7|857.7|857.3|858.1|857.7|856.5|856.2|3303
1746702000000|2025-05-08 11:00:00|857.8|857.4|857.2|856.8|858.4|858|857.1|856.8|8229
1746702300000|2025-05-08 11:05:00|857.1|856.6|855.9|855.6|858.1|857.8|855.9|855.6|4532
1746702600000|2025-05-08 11:10:00|855.8|855.5|856|855.6|856.7|856.4|855.7|855.4|1664
1746702900000|2025-05-08 11:15:00|855.9|855.7|855|854.7|856|855.8|854.9|854.7|3304
1746703200000|2025-05-08 11:20:00|854.9|854.8|855|854.6|855.4|855.2|854.4|854.1|2354
1746703500000|2025-05-08 11:25:00|854.9|854.7|853.8|853.5|855.2|854.9|853.8|853.5|1904
1746703800000|2025-05-08 11:30:00|853.9|853.6|853.9|853.8|854|853.8|853.1|852.8|4449
1746704100000|2025-05-08 11:35:00|854|854|853.1|852.8|854.4|854.1|852.5|852.2|5744
1746704400000|2025-05-08 11:40:00|853.2|852.9|853.2|852.9|853.2|853|852.5|852.2|6015
1746704700000|2025-05-08 11:45:00|853.1|852.8|855|854.8|855|854.8|853|852.8|3348
1746705000000|2025-05-08 11:50:00|855.1|854.7|856|855.7|856|855.7|854.6|854.3|5107
1746705300000|2025-05-08 11:55:00|856.2|855.9|856.8|856.5|856.8|856.5|855.2|854.9|3377
1746705600000|2025-05-08 12:00:00|857.3|857|856.2|855.9|857.3|857|855.9|855.6|3398
1746705900000|2025-05-08 12:05:00|856.5|856.1|858.2|857.9|858.2|857.9|856|855.8|5454
1746706200000|2025-05-08 12:10:00|858.1|857.8|857.9|857.6|859.4|859.1|857.9|857.6|5012
1746706500000|2025-05-08 12:15:00|858|857.7|857.4|857.1|858.1|857.8|857.1|856.8|1565
1746706800000|2025-05-08 12:20:00|857.3|857|857.9|857.6|858.4|858|857.2|856.9|1406
1746707100000|2025-05-08 12:25:00|858|857.7|857.4|857|858.7|858.4|857.4|857|990
1746707400000|2025-05-08 12:30:00|857.5|856.8|857.2|857|857.7|857.3|856.3|856|5637
1746707700000|2025-05-08 12:35:00|857.5|857.1|851.4|851|857.5|857.1|851.1|850.8|28542
1746708000000|2025-05-08 12:40:00|851.3|850.6|852|851.6|853.2|852.9|850.5|850.2|7283
1746708300000|2025-05-08 12:45:00|852.1|851.7|851|850.6|852.3|852|850.8|850.5|6571
1746708600000|2025-05-08 12:50:00|850.9|850.9|849.9|849.6|851.7|851.3|849.2|849|5596
1746708900000|2025-05-08 12:55:00|849.8|849.5|851.7|851.4|852|851.6|848.9|848.6|7554
1746709200000|2025-05-08 13:00:00|851.5|851.3|851.3|851.1|854|853.7|851.2|851|7098
1746709500000|2025-05-08 13:05:00|850.8|850.5|850.7|850.4|850.8|850.5|849.4|849|2329
1746709800000|2025-05-08 13:10:00|850.8|850.2|848.7|848.4|850.8|850.3|848.1|847.7|4661
1746710100000|2025-05-08 13:15:00|848.8|848.5|850.6|850.3|850.6|850.3|848.6|848.4|4127
1746710400000|2025-05-08 13:20:00|850.5|850.2|850.3|849.9|850.9|850.6|849.7|849.5|3270
1746710700000|2025-05-08 13:25:00|850.2|850|849.6|849.3|850.6|850.3|849.2|849|3701
1746711000000|2025-05-08 13:30:00|849.7|849.4|851.4|851|853.6|853.2|849.7|849.4|13650
1746711300000|2025-05-08 13:35:00|850.9|850.5|851.2|850.8|852.4|852|849.6|849.5|5975
1746711600000|2025-05-08 13:40:00|851.1|850.9|852.3|852.1|853.3|852.8|850.5|850.1|7091
1746711900000|2025-05-08 13:45:00|852.2|851.9|852.1|851.7|852.7|852.4|851|850.7|10014
1746712200000|2025-05-08 13:50:00|852|851.6|851.2|850.9|852.4|852|850.9|850.7|6129
1746712500000|2025-05-08 13:55:00|851.1|850.8|857|856.6|857.4|857.1|851|850.8|19283
1746712800000|2025-05-08 14:00:00|856.9|856.5|856.7|856.3|859.8|859.6|856.3|855.9|15068
1746713100000|2025-05-08 14:05:00|856.3|856|854|853.7|856.7|856.3|853.7|853.4|4458
1746713400000|2025-05-08 14:10:00|853.9|853.6|853.7|853.4|854.2|854|852.3|852|10512
1746713700000|2025-05-08 14:15:00|853.6|853.3|854.1|853.7|855|854.9|853.4|853.1|12155
1746714000000|2025-05-08 14:20:00|853.9|853.8|856.6|856.3|856.6|856.3|853.4|853.1|9469
1746714300000|2025-05-08 14:25:00|856.5|856.2|857.6|857.2|858|857.7|854|853.6|13091
1746714600000|2025-05-08 14:30:00|857.7|857.3|859.8|859.4|859.9|859.8|856.5|856.1|21260
1746714900000|2025-05-08 14:35:00|859.9|859.5|860.8|860.5|861|860.7|857.6|857.5|18329
1746715200000|2025-05-08 14:40:00|860.6|860.3|861.4|861.2|861.4|861.2|859.4|859.2|9462
1746715500000|2025-05-08 14:45:00|861.6|861.3|860.9|860.6|861.7|861.4|860.4|860.2|15144
1746715800000|2025-05-08 14:50:00|861|860.5|860.8|860.4|864.3|864|860|859.6|20635
1746716100000|2025-05-08 14:55:00|860.7|860.3|861.4|861.1|861.8|861.6|859.2|858.9|15805
1746716400000|2025-05-08 15:00:00|861.8|861.3|861.4|861.1|863|862.6|860.6|860.2|19605
1746716700000|2025-05-08 15:05:00|861.5|861.2|863.3|863.1|863.7|863.5|861.4|861.2|22132
1746717000000|2025-05-08 15:10:00|863.4|863.3|865.4|865.3|865.8|865.5|863.2|863|25615
1746717300000|2025-05-08 15:15:00|865.3|865.2|864.8|864.5|865.9|865.7|864.3|864|16349
1746717600000|2025-05-08 15:20:00|864.7|864.6|868|867.7|868|867.8|864.2|864|28252
1746717900000|2025-05-08 15:25:00|867.9|867.8|867.9|867.4|869.6|869.4|867|866.7|32529
1746774000000|2025-05-09 07:00:00|886.7|884|880.7|880|890.6|889.9|880.3|879.6|43167
1746774300000|2025-05-09 07:05:00|880.8|879.8|887.8|887.2|891.8|891|880.6|879.8|22115
1746774600000|2025-05-09 07:10:00|888.4|887.7|889.8|889.4|889.8|889.4|887.3|886.7|25155
1746774900000|2025-05-09 07:15:00|890|889.5|886.6|886|891.8|891.4|885.8|885.3|25905
1746775200000|2025-05-09 07:20:00|886.5|886.1|880.6|880.2|886.5|886.1|879.6|879.3|21013
1746775500000|2025-05-09 07:25:00|880.5|880.1|879.7|879.3|881|880.5|877.9|877.5|22543
1746775800000|2025-05-09 07:30:00|880.1|879.6|880.8|880.3|884.5|884.1|879.8|879.6|21792
1746776100000|2025-05-09 07:35:00|880.6|880.4|881.3|881|883|882.6|878.5|878.1|21777
1746776400000|2025-05-09 07:40:00|881.5|881.2|882.9|882.6|883|882.7|881|880.9|15299
1746776700000|2025-05-09 07:45:00|883|882.7|880.2|879.9|883|882.7|879.6|879.2|8476
1746777000000|2025-05-09 07:50:00|879.9|879.8|879.1|878.7|881|880.7|877.7|877.3|14930
1746777300000|2025-05-09 07:55:00|879|878.6|878.8|878.3|880.1|879.7|878|877.6|6619
1746777600000|2025-05-09 08:00:00|878.9|878.4|876.9|876.5|878.9|878.6|876.5|876.2|5711
1746777900000|2025-05-09 08:05:00|876.8|876.6|877.4|877.1|877.6|877.3|876.3|875.9|6559
1746778200000|2025-05-09 08:10:00|877.5|877.2|875.5|875.2|877.6|877.3|874.4|874|5430
1746778500000|2025-05-09 08:15:00|875.2|875.3|874.1|873.8|875.3|875.3|873.5|873.3|3892
1746778800000|2025-05-09 08:20:00|874.2|873.9|875.6|875.3|875.8|875.4|874.2|873.9|9226
1746779100000|2025-05-09 08:25:00|875.7|875.4|875.4|875.1|876.1|875.8|875|874.6|6416
1746779400000|2025-05-09 08:30:00|875.3|875|877.1|876.8|877.6|877.2|875.2|874.9|2250
1746779700000|2025-05-09 08:35:00|877|876.6|876.8|876.5|877.5|877.2|876.2|875.9|8392
1746780000000|2025-05-09 08:40:00|876.9|876.6|877.2|877|877.3|877|876.7|876.4|3769
1746780300000|2025-05-09 08:45:00|877.3|876.9|876.3|876|878.4|878.1|876.3|876|8588
1746780600000|2025-05-09 08:50:00|876.1|875.8|874.7|874.4|876.5|876.2|874.5|874.2|9232
1746780900000|2025-05-09 08:55:00|874.8|874.5|874.7|874.4|875.2|874.8|874|873.7|6277
1746781200000|2025-05-09 09:00:00|874.8|874.5|877|876.7|877.2|876.8|874.8|874.5|4394
1746781500000|2025-05-09 09:05:00|877.2|876.8|877.9|877.7|879.8|879.4|877.2|876.7|7216
1746781800000|2025-05-09 09:10:00|878.2|877.9|877.1|876.8|878.2|878|876.4|876.1|5536
1746782100000|2025-05-09 09:15:00|877|876.7|877|876.7|877.1|876.8|875.9|875.6|6729
1746782400000|2025-05-09 09:20:00|876.9|876.8|877.7|877.5|878.1|877.8|876.4|876.1|5904
1746782700000|2025-05-09 09:25:00|877.8|877.6|877.2|876.9|878|877.7|876.6|876.4|3446
1746783000000|2025-05-09 09:30:00|877.3|877|878|877.7|878.4|878.2|877.1|876.8|5573
1746783300000|2025-05-09 09:35:00|878.1|877.6|878.1|877.8|878.3|878|877.6|877.3|3507
1746783600000|2025-05-09 09:40:00|878|877.9|877.2|877|879.2|879|877.2|876.9|10501
1746783900000|2025-05-09 09:45:00|877.3|876.9|878.7|878.4|878.8|878.5|876.9|876.8|7657
1746784200000|2025-05-09 09:50:00|878.8|878.6|875.3|875|878.9|878.6|874.9|874.6|10416
1746784500000|2025-05-09 09:55:00|875.6|875.4|876.9|876.5|877|876.7|875.6|875.4|2796
1746784800000|2025-05-09 10:00:00|877|876.6|877.4|877|877.5|877.2|875.6|875.2|1684
1746785100000|2025-05-09 10:05:00|877.5|877.1|880|879.6|880.3|880|877.5|877.1|8536
1746785400000|2025-05-09 10:10:00|880.1|879.8|880.3|880|880.9|880.6|879.9|879.8|9982
1746785700000|2025-05-09 10:15:00|880.2|879.9|879.3|879|880.3|880|879.2|879|2338
1746786000000|2025-05-09 10:20:00|879.1|878.9|879.4|879.1|879.4|879.2|878.8|878.5|2157
1746786300000|2025-05-09 10:25:00|879.5|879.2|877.6|877.3|879.5|879.2|877.2|876.9|2949
1746786600000|2025-05-09 10:30:00|877.7|877.2|877.5|877.1|878.6|878.3|877.4|877.1|6304
1746786900000|2025-05-09 10:35:00|877.6|877.2|875.6|875.3|877.6|877.3|875.4|875|846
1746787200000|2025-05-09 10:40:00|875.4|875|875.1|874.7|875.5|875.1|874.3|874|4141
1746787500000|2025-05-09 10:45:00|875|874.6|874.8|874.4|876|875.7|874.6|874.3|4272
1746787800000|2025-05-09 10:50:00|874.7|874.3|874.6|874.2|875.2|874.9|874.5|874.1|1385
1746788100000|2025-05-09 10:55:00|874.4|874|874.8|874.4|874.9|874.4|874.4|874|1568
1746788400000|2025-05-09 11:00:00|874.7|874.3|874.4|874|875.8|875.5|874.3|874|2387
1746788700000|2025-05-09 11:05:00|874.5|874.1|874|873.8|874.5|874.1|872.9|872.5|8139
1746789000000|2025-05-09 11:10:00|874.3|873.9|873.9|873.5|874.5|874.2|873.5|873.1|1134
1746789300000|2025-05-09 11:15:00|874|873.6|874.3|874|874.4|874.2|873.6|873.3|1023
1746789600000|2025-05-09 11:20:00|874.2|873.9|873.1|872.8|874.4|873.9|872.3|872|4023
1746789900000|2025-05-09 11:25:00|873.2|873|869.7|869.3|874.5|874|867.8|867.5|30185
1746790200000|2025-05-09 11:30:00|869.5|869.1|869.4|869|871.2|870.9|869.1|868.7|9199
1746790500000|2025-05-09 11:35:00|869.3|869.1|869.5|869.2|869.9|869.6|869.1|868.8|5541
1746790800000|2025-05-09 11:40:00|869.6|869.3|871.2|870.9|871.7|871.5|869.5|869.2|7155
1746791100000|2025-05-09 11:45:00|871.3|871|872|871.8|872.4|872.1|871|870.7|4586
1746791400000|2025-05-09 11:50:00|871.9|871.7|871.3|871.1|872|871.7|871.1|870.9|2445
1746791700000|2025-05-09 11:55:00|871.2|871|871.1|870.8|871.6|871.3|870.9|870.5|2781
1746792000000|2025-05-09 12:00:00|871.2|870.7|871.9|871.5|871.9|871.6|870.7|870.5|2186
1746792300000|2025-05-09 12:05:00|871.6|871.3|871.1|870.7|872.1|871.8|871|870.6|2430
1746792600000|2025-05-09 12:10:00|871|870.8|870.5|870.2|871|870.8|869.8|869.5|1148
1746792900000|2025-05-09 12:15:00|870.2|870.1|871.1|870.8|872.4|872|870.2|870|3799
1746793200000|2025-05-09 12:20:00|871|870.7|872|871.7|872.2|871.8|870.6|870.4|5133
1746793500000|2025-05-09 12:25:00|872.1|871.8|871.9|871.6|872.2|871.9|871.6|871.3|3411
1746793800000|2025-05-09 12:30:00|872|871.5|872.4|872.1|872.9|872.6|871.6|871.3|1185
1746794100000|2025-05-09 12:35:00|872.5|872.2|874.1|873.8|874.1|873.8|872.2|872|4203
1746794400000|2025-05-09 12:40:00|874|873.9|874.1|873.8|874.6|874.4|873.5|873.3|4130
1746794700000|2025-05-09 12:45:00|874.2|873.9|873.9|873.6|874.5|874.2|873.2|873|4486
1746795000000|2025-05-09 12:50:00|874|873.7|874.9|874.6|875.4|875|873.9|873.6|3940
1746795300000|2025-05-09 12:55:00|874.8|874.4|874.7|874.5|875.3|875|874.7|874.4|1652
1746795600000|2025-05-09 13:00:00|874.5|874.4|875.7|875.4|876.2|875.9|874.4|874.2|3473
1746795900000|2025-05-09 13:05:00|875.6|875.3|874.7|874.3|875.6|875.3|874.5|874.2|814
1746796200000|2025-05-09 13:10:00|874.6|874.1|875.5|875.3|876.6|876.3|874.5|874.1|4414
1746796500000|2025-05-09 13:15:00|875.7|875.4|872.9|872.7|875.7|875.4|872.9|872.6|4327
1746796800000|2025-05-09 13:20:00|873|872.6|873.8|873.5|874|873.7|872.3|872|2914
1746797100000|2025-05-09 13:25:00|873.7|873.4|873.5|873.2|874.3|874.1|873|872.6|8265
1746797400000|2025-05-09 13:30:00|873.4|874|877.5|877.1|878.6|878.2|873.4|873.5|13291
1746797700000|2025-05-09 13:35:00|877.6|877.2|875.9|875.7|877.7|877.3|875.2|874.8|13189
1746798000000|2025-05-09 13:40:00|876|875.6|878|877.7|878|877.7|875.8|875.6|10501
1746798300000|2025-05-09 13:45:00|878.2|877.8|878.8|878.5|879.8|879.4|877.8|877.5|4246
1746798600000|2025-05-09 13:50:00|878.9|878.6|879|878.7|879.1|878.8|877.2|876.9|5143
1746798900000|2025-05-09 13:55:00|879.1|878.8|881.1|880.8|881.6|881.3|878.2|877.9|6719
1746799200000|2025-05-09 14:00:00|881.2|880.9|882.7|882.5|883.9|883.7|881.1|880.9|21784
1746799500000|2025-05-09 14:05:00|882.9|882.4|882.7|882.4|884.4|884.1|882.1|881.8|5928
1746799800000|2025-05-09 14:10:00|882.8|882.3|881|880.7|882.9|882.6|880.7|880.4|7935
1746800100000|2025-05-09 14:15:00|880.9|880.6|878.6|878.4|881.7|881.4|878.6|878.3|4676
1746800400000|2025-05-09 14:20:00|878.5|878.3|878|877.8|879|878.7|877.8|877.5|8103
1746800700000|2025-05-09 14:25:00|877.9|877.7|880.6|880.3|880.6|880.3|877|876.8|11897
1746801000000|2025-05-09 14:30:00|880.7|880.4|880.8|880.4|881.8|881.5|880|879.7|7229
1746801300000|2025-05-09 14:35:00|880.7|880.3|880.6|880.3|880.7|880.4|879.5|879.3|4335
1746801600000|2025-05-09 14:40:00|880.5|880.2|881|880.6|882.7|882.4|880.3|880|8548
1746801900000|2025-05-09 14:45:00|880.9|880.5|882.4|882.1|882.4|882.1|880.5|880.2|4014
1746802200000|2025-05-09 14:50:00|882.5|882.2|882|881.6|883.1|882.9|881.3|881|4461
1746802500000|2025-05-09 14:55:00|881.9|881.7|882.3|882|882.4|882.1|881.5|881.2|4985
1746802800000|2025-05-09 15:00:00|882.6|882.1|884.3|884|884.4|884.1|882.4|882|5812
1746803100000|2025-05-09 15:05:00|884.4|884.1|883.3|882.9|884.4|884.2|882.8|882.6|24973
1746803400000|2025-05-09 15:10:00|883.8|883.4|881.1|880.8|883.9|883.6|880.6|880.2|14350
1746803700000|2025-05-09 15:15:00|881.2|880.7|880.7|880.4|881.3|881|879.5|879.2|17945
1746804000000|2025-05-09 15:20:00|880.5|880.5|878.5|878.3|880.6|880.5|878.1|877.9|23134
1746804300000|2025-05-09 15:25:00|878.4|878.2|877.7|877.4|879.5|879.2|877.5|877.1|38989
1747033200000|2025-05-12 07:00:00|898.4|897.1|906.1|905.1|907.8|906.9|896.2|895|69917
1747033500000|2025-05-12 07:05:00|906|905.2|914.8|914.1|915|914.6|906|905.2|35682
1747033800000|2025-05-12 07:10:00|915.1|914.3|918.2|917.5|919|918.5|909.4|908.9|32802
1747034100000|2025-05-12 07:15:00|918.3|917.6|915.4|915|919|918.7|915|914.5|47560
1747034400000|2025-05-12 07:20:00|915.3|914.7|924.4|923.9|925|924.8|914.7|914.2|41835
1747034700000|2025-05-12 07:25:00|925|924|928.8|928.3|932|931.7|924.3|924|50460
1747035000000|2025-05-12 07:30:00|929|928.4|929|928.5|931.8|931.3|925.3|924.8|29411
1747035300000|2025-05-12 07:35:00|929.2|928.7|931.7|931.3|932.1|931.8|929.1|928.6|36023
1747035600000|2025-05-12 07:40:00|931.8|931.2|936.6|936.2|936.6|936.3|929.6|929.3|30439
1747035900000|2025-05-12 07:45:00|936.8|936.4|936.4|936|939.9|939.6|935.4|935|46797
1747036200000|2025-05-12 07:50:00|936.6|936.1|930.9|930.5|936.7|936.3|929.7|929.3|26418
1747036500000|2025-05-12 07:55:00|931|930.4|932.6|932.2|934.3|933.9|927.3|926.9|30149
1747036800000|2025-05-12 08:00:00|933.6|933.2|933.3|933|935.7|935.4|931.7|931.4|23973
1747037100000|2025-05-12 08:05:00|933.2|932.9|933.6|933.2|933.6|933.2|929.9|929.5|15196
1747037400000|2025-05-12 08:10:00|933.5|933.3|926.9|926.5|933.6|933.3|926.6|926.2|14304
1747037700000|2025-05-12 08:15:00|926.8|926.4|923|922.6|929|928.7|922.6|922.2|30400
1747038000000|2025-05-12 08:20:00|922.9|922.7|921.2|920.9|924.1|923.8|920.3|920|16381
1747038300000|2025-05-12 08:25:00|921.3|921.5|918.7|918.3|923.1|922.7|918|917.6|17661
1747038600000|2025-05-12 08:30:00|918.6|918.4|921.8|921.5|922.9|922.4|917.5|917.2|13496
1747038900000|2025-05-12 08:35:00|922|921.4|921.3|920.9|922.9|922.5|920.5|920.2|8585
1747039200000|2025-05-12 08:40:00|921.2|921|921.6|921.3|923|922.7|920.5|920.1|10179
1747039500000|2025-05-12 08:45:00|921.7|921.5|924.8|924.5|925.4|925.1|921.3|920.9|26753
1747039800000|2025-05-12 08:50:00|924.9|924.8|925.1|924.8|926.5|926.1|924.4|924|12015
1747040100000|2025-05-12 08:55:00|925.2|924.9|928.8|928.4|930.2|929.9|924.6|924.3|12442
1747040400000|2025-05-12 09:00:00|929|928.6|931.1|930.8|933|932.7|927.6|927.3|9240
1747040700000|2025-05-12 09:05:00|930.9|930.7|929.9|929.6|930.9|930.7|928.8|928.5|17053
1747041000000|2025-05-12 09:10:00|930|929.7|933.2|932.9|934.2|934|930|929.7|34876
1747041300000|2025-05-12 09:15:00|933.3|933.1|933.6|933.3|934.1|933.8|932.6|932.3|18061
1747041600000|2025-05-12 09:20:00|933.5|933.2|935.5|935.1|936|935.8|933.5|933.2|20862
1747041900000|2025-05-12 09:25:00|935.4|935|935.9|935.6|936.8|936.5|935|934.8|16262
1747042200000|2025-05-12 09:30:00|935.8|935.7|935|934.8|936|935.7|933.9|933.8|9365
1747042500000|2025-05-12 09:35:00|934.9|934.7|936.1|935.8|936.6|936.3|934.3|934.2|13295
1747042800000|2025-05-12 09:40:00|936.2|935.9|935.3|935|936.9|936.6|935.2|934.9|9961
1747043100000|2025-05-12 09:45:00|935.2|934.9|936.8|936.5|937.8|937.6|934.6|934.4|20608
1747043400000|2025-05-12 09:50:00|937|936.7|938|937.6|939.3|939|936.5|936.1|17317
1747043700000|2025-05-12 09:55:00|937.9|937.5|937.5|937.2|941.2|940.9|937.5|937.2|6955
1747044000000|2025-05-12 10:00:00|937.3|937.1|935.9|935.5|941.1|940.7|935.5|935.1|17940
1747044300000|2025-05-12 10:05:00|936.1|935.7|935.3|935|937|936.7|935.3|935|12053
1747044600000|2025-05-12 10:10:00|935.2|934.8|933.2|932.9|935.2|934.8|932.6|932.3|10646
1747044900000|2025-05-12 10:15:00|933.3|933|936.7|936.4|938.1|937.8|933|932.8|10823
1747045200000|2025-05-12 10:20:00|936.8|936.7|938.5|938.1|939|938.6|936.6|936.3|9295
1747045500000|2025-05-12 10:25:00|938.3|938|937.9|937.5|939.2|938.9|936.5|936|6779
1747045800000|2025-05-12 10:30:00|938|937.6|938.7|938.3|939.6|939.2|937.2|937|8192
1747046100000|2025-05-12 10:35:00|938.6|938.6|940|939.6|940|939.7|938.6|938.5|5052
1747046400000|2025-05-12 10:40:00|939.9|939.7|940.9|940.6|942.6|942.3|939.5|939.2|10376
1747046700000|2025-05-12 10:45:00|940.8|940.5|940.7|940.4|941.5|941.1|939.4|939|15688
1747047000000|2025-05-12 10:50:00|940.8|940.5|941.9|941.6|943|942.7|940.3|940.1|12910
1747047300000|2025-05-12 10:55:00|942|941.5|941.6|941.3|942.3|941.9|940|939.6|16923
1747047600000|2025-05-12 11:00:00|941.2|940.7|945.4|944.9|946.4|945.9|938.7|938.3|21172
1747047900000|2025-05-12 11:05:00|945.3|945|943.8|943.5|946.4|945.9|943.1|942.7|17783
1747048200000|2025-05-12 11:10:00|943.6|943.4|941.8|941.4|944.1|943.7|941.6|941.3|9386
1747048500000|2025-05-12 11:15:00|941.7|941.5|943.8|943.5|944|943.6|941.3|941|8144
1747048800000|2025-05-12 11:20:00|943.7|943.4|946.4|946|947|946.7|943.4|943.1|7126
1747049100000|2025-05-12 11:25:00|946.7|946.4|945.7|945.4|946.8|946.4|945.2|945|4486
1747049400000|2025-05-12 11:30:00|945.6|945.3|945.9|945.6|946.1|945.8|944.2|943.9|10266
1747049700000|2025-05-12 11:35:00|945.8|945.5|946.9|946.7|947.5|947.2|945.6|945.2|6468
1747050000000|2025-05-12 11:40:00|947|946.6|948|947.7|948.5|948.2|946.4|946.1|12213
1747050300000|2025-05-12 11:45:00|948.1|947.8|948|947.7|949.5|949.2|947.2|946.9|11492
1747050600000|2025-05-12 11:50:00|948.3|947.6|945.1|944.7|948.7|948.4|944.8|944.6|11097
1747050900000|2025-05-12 11:55:00|945|944.8|947.3|946.8|947.3|946.8|945|944.7|6193
1747051200000|2025-05-12 12:00:00|947.1|947|947.2|946.9|948|947.6|945.5|945.2|8860
1747051500000|2025-05-12 12:05:00|947.1|946.8|948.2|947.9|948.8|948.7|946.2|945.9|11448
1747051800000|2025-05-12 12:10:00|948.3|948|949.7|949.4|949.7|949.4|948.3|948|13433
1747052100000|2025-05-12 12:15:00|949.8|949.5|954|953.6|954|953.7|949.7|949.4|26571
1747052400000|2025-05-12 12:20:00|953.6|953.7|955.7|955.5|956.6|956.2|952.4|952.1|18758
1747052700000|2025-05-12 12:25:00|955.6|955.3|953|952.7|955.6|955.3|952.5|952.1|20726
1747053000000|2025-05-12 12:30:00|953.1|952.6|954.6|954.2|954.6|954.2|952.2|951.9|9925
1747053300000|2025-05-12 12:35:00|954.5|954.3|955.7|955.3|956.4|956|954.2|954|8971
1747053600000|2025-05-12 12:40:00|955.6|955.2|954.5|954.2|956|955.7|953.8|953.4|11086
1747053900000|2025-05-12 12:45:00|954.3|954.1|952.8|952.6|956.2|955.8|952.8|952.5|10490
1747054200000|2025-05-12 12:50:00|952.9|952.7|955|954.7|955.3|955|952.8|952.6|8384
1747054500000|2025-05-12 12:55:00|955.2|954.8|955.4|955|956.7|956.4|954.3|954|9805
1747054800000|2025-05-12 13:00:00|955.3|954.9|954.7|954.3|957.9|957.6|954.6|954.2|12367
1747055100000|2025-05-12 13:05:00|954.8|954.4|950|949.6|954.9|954.5|949.8|949.4|17434
1747055400000|2025-05-12 13:10:00|950.1|949.7|955|954.8|955.5|955.1|949.5|949.3|8559
1747055700000|2025-05-12 13:15:00|954.9|954.7|954.5|954.2|955.3|955|953|952.7|8694
1747056000000|2025-05-12 13:20:00|954.4|954.1|956.4|956.1|956.4|956.1|954.1|953.8|11039
1747056300000|2025-05-12 13:25:00|956.3|955.9|956.7|956.3|957|956.8|955.4|955.2|17728
1747056600000|2025-05-12 13:30:00|956.6|956.1|960.6|960.1|960.8|960.5|952.8|952.4|32948
1747056900000|2025-05-12 13:35:00|960.8|960.4|958.5|958.1|961|960.8|957.1|956.9|26874
1747057200000|2025-05-12 13:40:00|958.6|958.3|955.2|954.8|959|958.6|954.6|954.4|39754
1747057500000|2025-05-12 13:45:00|955.3|954.9|950.5|950.1|955.6|955.3|948.2|947.8|27266
1747057800000|2025-05-12 13:50:00|950.6|950.2|948.8|948.6|950.8|950.4|947.5|947.1|24061
1747058100000|2025-05-12 13:55:00|948.9|948.7|947.9|947.6|949.7|949.4|945.9|945.5|25323
1747058400000|2025-05-12 14:00:00|947.8|947.4|949.7|949.3|950.1|949.8|946.8|946.5|22531
1747058700000|2025-05-12 14:05:00|949.6|949.4|946.7|946.4|951|950.6|946.3|946|23818
1747059000000|2025-05-12 14:10:00|946.8|946.5|939.5|939.2|947.1|946.7|939.5|939.2|29508
1747059300000|2025-05-12 14:15:00|939.4|939.1|937.8|937.5|941.8|941.4|937.6|937.3|28736
1747059600000|2025-05-12 14:20:00|937.7|937.4|933.3|933|938.2|937.9|933.2|932.8|29007
1747059900000|2025-05-12 14:25:00|933.4|934.4|936.7|936.3|938.5|938.2|933.4|934.4|31683
1747060200000|2025-05-12 14:30:00|936.6|936.2|930.4|930.1|936.6|936.2|928.8|928.5|34160
1747060500000|2025-05-12 14:35:00|930.3|930|932|931.7|932|931.7|926.5|926.1|20646
1747060800000|2025-05-12 14:40:00|931.9|931.6|935.1|934.7|935.5|935.3|931.3|931|17031
1747061100000|2025-05-12 14:45:00|935|934.5|935.2|934.8|936.3|935.9|934|933.8|30087
1747061400000|2025-05-12 14:50:00|935.3|934.9|934.5|934.1|935.9|935.6|933.6|933.3|10764
1747061700000|2025-05-12 14:55:00|934.4|933.9|930.7|930.4|934.8|934.5|930.2|930|13785
1747062000000|2025-05-12 15:00:00|931|930.7|933.7|933.4|934.1|933.8|929.8|929.5|20365
1747062300000|2025-05-12 15:05:00|933.6|933.5|934|933.8|934.4|934.1|932.3|932|17940
1747062600000|2025-05-12 15:10:00|934.1|933.9|937|936.8|937.5|937.3|934|933.7|10786
1747062900000|2025-05-12 15:15:00|937.1|936.9|936.6|936.5|937.5|937.2|935.1|934.9|14225
1747063200000|2025-05-12 15:20:00|936.8|936.6|935.2|935|937|936.8|934.4|934.2|15550
1747063500000|2025-05-12 15:25:00|935.4|935.2|935.2|934.8|936.7|936.6|934.4|934.2|34364
1747119600000|2025-05-13 07:00:00|943.5|938.9|944.2|943.4|948.1|947.3|941|938.9|45882
1747119900000|2025-05-13 07:05:00|944.3|943.6|947.5|946.8|948.2|947.7|939.2|938.6|30413
1747120200000|2025-05-13 07:10:00|947.4|946.9|950.8|950.2|953.6|953.1|947.4|946.9|31450
1747120500000|2025-05-13 07:15:00|951|950.6|951|950.4|954|953.4|950.8|950.1|22725
1747120800000|2025-05-13 07:20:00|951.3|950.6|951.7|951.2|952.9|952.3|950.5|950|12268
1747121100000|2025-05-13 07:25:00|951.4|951.1|952|951.6|954.4|953.9|951.1|950.5|15306
1747121400000|2025-05-13 07:30:00|952.7|951.5|956.2|955.8|959.5|959|952.7|951.4|13125
1747121700000|2025-05-13 07:35:00|956.4|955.7|955.8|955.2|959.8|959.2|955.2|954.8|25064
1747122000000|2025-05-13 07:40:00|955.9|954.7|953.9|953.4|955.9|954.8|953.4|952.9|12846
1747122300000|2025-05-13 07:45:00|953.8|953.3|954.7|954.2|955.3|954.9|952.8|952.4|11509
1747122600000|2025-05-13 07:50:00|954.8|953.9|958|957.6|958|957.6|953.9|953.3|22678
1747122900000|2025-05-13 07:55:00|957.7|957.5|955.8|955.2|959.2|958.7|955.4|954.9|11733
1747123200000|2025-05-13 08:00:00|955.9|955.4|956.2|955.7|956.3|955.9|954.2|953.7|8745
1747123500000|2025-05-13 08:05:00|956|955.5|953.4|953|956.4|956.1|953.1|952.7|13644
1747123800000|2025-05-13 08:10:00|953.3|952.8|952|951.6|953.3|952.8|950.6|950.1|12528
1747124100000|2025-05-13 08:15:00|953|951.7|953.2|952.7|953.3|952.8|950.9|950.4|10143
1747124400000|2025-05-13 08:20:00|953.4|952.9|956.2|955.7|956.2|955.7|952.5|952|10704
1747124700000|2025-05-13 08:25:00|956.4|955.8|954.8|954.3|956.5|956.1|954|953.6|8446
1747125000000|2025-05-13 08:30:00|955|954.6|955.2|954.7|956.2|955.8|954.2|953.8|4553
1747125300000|2025-05-13 08:35:00|955.1|954.6|955.3|954.8|956.9|956.4|954.4|954|4622
1747125600000|2025-05-13 08:40:00|955.5|954.9|955.9|955.4|957.7|957.3|955.1|954.6|4021
1747125900000|2025-05-13 08:45:00|956|955.5|954.7|954.2|956|955.5|953.5|953|4518
1747126200000|2025-05-13 08:50:00|954.6|954.1|951.7|951.3|954.7|954.2|950.9|950.4|5447
1747126500000|2025-05-13 08:55:00|951.8|951.4|952|951.4|953.5|953|951.7|951.2|7195
1747126800000|2025-05-13 09:00:00|952.2|951.5|952.7|952.3|954.4|954.1|951.3|950.8|4087
1747127100000|2025-05-13 09:05:00|952.8|952.5|955.9|955.5|955.9|955.5|952.8|952.3|13971
1747127400000|2025-05-13 09:10:00|955.8|955.4|956|955.6|956.7|956.2|954.9|954.5|4106
1747127700000|2025-05-13 09:15:00|956.3|955.5|957|956.7|957.7|957.2|956.3|955.5|4689
1747128000000|2025-05-13 09:20:00|957.3|956.6|958|957.7|958|957.8|957|956.5|7345
1747128300000|2025-05-13 09:25:00|958.1|957.8|958.2|957.8|958.6|958.2|956.5|956.2|5933
1747128600000|2025-05-13 09:30:00|958.3|957.9|958.5|958|958.5|958.1|957.4|957|2600
1747128900000|2025-05-13 09:35:00|958.4|958.1|956.1|955.6|958.6|958.1|955.9|955.5|2016
1747129200000|2025-05-13 09:40:00|956|955.7|955.8|955.5|956.8|956.4|955.3|955|2371
1747129500000|2025-05-13 09:45:00|955.7|955.3|955|954.5|956.2|955.7|953.8|953.3|7972
1747129800000|2025-05-13 09:50:00|954.8|954.6|953.1|952.8|954.9|954.6|953.1|952.6|3300
1747130100000|2025-05-13 09:55:00|953.2|952.7|956.3|955.8|956.5|956.1|953.2|952.7|3010
1747130400000|2025-05-13 10:00:00|956.4|956|957|956.7|957.7|957.3|956.4|956|6774
1747130700000|2025-05-13 10:05:00|956.9|956.6|956.6|956.1|958|957.7|956.4|956|1989
1747131000000|2025-05-13 10:10:00|956.5|956.2|957|956.7|957.5|957.1|955.9|955.6|2522
1747131300000|2025-05-13 10:15:00|957.1|956.8|955.8|955.4|957.1|956.8|955.8|955.4|346
1747131600000|2025-05-13 10:20:00|955.9|955.5|956.5|956|956.6|956.2|955.8|955.4|1459
1747131900000|2025-05-13 10:25:00|956.4|955.9|957.2|956.8|957.2|956.9|955.6|955.1|527
1747132200000|2025-05-13 10:30:00|957.3|956.9|958.5|958|959|958.5|957|956.6|2057
1747132500000|2025-05-13 10:35:00|958.3|958.1|958.4|957.9|958.4|958.4|957.8|957.5|311
1747132800000|2025-05-13 10:40:00|958.3|958|959.4|959|959.6|959.2|958.3|957.9|2164
1747133100000|2025-05-13 10:45:00|959.2|958.9|960.8|960.4|961.5|961.2|959.2|958.8|1605
1747133400000|2025-05-13 10:50:00|960.6|960.3|959.7|959.2|960.7|960.3|958.9|958.5|3092
1747133700000|2025-05-13 10:55:00|959.6|959.3|957.3|956.8|959.7|959.3|956.4|956.1|5604
1747134000000|2025-05-13 11:00:00|957.6|957.2|957.6|957.2|958.6|958.2|957|956.6|4326
1747134300000|2025-05-13 11:05:00|957.7|957.1|957.5|957|957.7|957.3|955.9|955.4|1534
1747134600000|2025-05-13 11:10:00|957.6|957.1|958|957.5|958.4|957.9|957.4|956.9|1467
1747134900000|2025-05-13 11:15:00|958.1|957.6|959.8|959.4|960|959.5|958|957.6|1508
1747135200000|2025-05-13 11:20:00|959.9|959.3|960.7|960.2|960.8|960.5|959.7|959.3|2144
1747135500000|2025-05-13 11:25:00|960.6|960.1|960.7|960.3|960.9|960.4|960.3|960|1377
1747135800000|2025-05-13 11:30:00|960.8|960.2|960.3|960|961|960.7|960.2|960|2585
1747136100000|2025-05-13 11:35:00|960.4|960.1|960.9|960.6|960.9|960.6|959.9|959.5|405
1747136400000|2025-05-13 11:40:00|961|960.8|962.4|961.9|962.6|962.2|961|960.5|3040
1747136700000|2025-05-13 11:45:00|962.5|962|962.2|961.7|964|963.6|962|961.5|9990
1747137000000|2025-05-13 11:50:00|962.1|961.3|962|961.6|962.1|961.6|961.2|960.9|4747
1747137300000|2025-05-13 11:55:00|961.8|961.5|958.8|958.3|961.9|961.5|958.5|958|6159
1747137600000|2025-05-13 12:00:00|958.7|957.6|959.1|958.6|959.1|958.6|957|956.6|7794
1747137900000|2025-05-13 12:05:00|959|958.2|958.4|958|959.4|959|958.2|957.8|5529
1747138200000|2025-05-13 12:10:00|958.5|958.2|957.2|956.7|959.5|959.1|957.1|956.7|4886
1747138500000|2025-05-13 12:15:00|957.1|956.6|956.9|956.4|958.5|958.1|955.7|955.2|10166
1747138800000|2025-05-13 12:20:00|957|956.6|957.8|957.4|959.3|958.8|956.9|956.6|2519
1747139100000|2025-05-13 12:25:00|957.9|957.6|958.5|956.7|959.7|959.1|957.9|956.5|2264
1747139400000|2025-05-13 12:30:00|958.6|957.6|959.5|959|960.9|960.1|958.6|956.5|13988
1747139700000|2025-05-13 12:35:00|959.4|959.1|960.5|960|961.7|961.3|958.8|958.4|3177
1747140000000|2025-05-13 12:40:00|960.8|960.2|960.6|960.2|961|960.4|959.4|958.9|3911
1747140300000|2025-05-13 12:45:00|960.4|960|961.4|961|961.5|961.1|959.1|958.6|3027
1747140600000|2025-05-13 12:50:00|961.5|961.1|960.3|959.9|961.9|961.4|960.2|959.7|1825
1747140900000|2025-05-13 12:55:00|960.4|959.7|959.3|958.9|961.1|960.7|958.6|958.1|1341
1747141200000|2025-05-13 13:00:00|959.5|959|960.4|960|960.4|960|958.3|957.9|2400
1747141500000|2025-05-13 13:05:00|960.3|960.1|961.6|961.1|962|961.5|959.6|959.2|3338
1747141800000|2025-05-13 13:10:00|961.5|961.2|960.5|960|961.7|961.3|960.4|960|4830
1747142100000|2025-05-13 13:15:00|960.4|960.1|961|960.5|961.2|960.8|960|959.6|4528
1747142400000|2025-05-13 13:20:00|960.9|960.4|961.5|961.1|961.6|961.1|959.5|959.1|2339
1747142700000|2025-05-13 13:25:00|961.4|961|960.8|960.2|962.4|962|960.8|960.2|4546
1747143000000|2025-05-13 13:30:00|960.5|960.1|959.8|959.2|962.5|962|958.3|957.7|12779
1747143300000|2025-05-13 13:35:00|959.7|959.3|960.4|960|960.6|960.3|958.2|957.6|8803
1747143600000|2025-05-13 13:40:00|960.8|960.1|960.1|959.6|961.3|960.8|958.8|958.3|4041
1747143900000|2025-05-13 13:45:00|960.2|959.8|959.6|959.2|961.2|960.7|959.3|958.8|6840
1747144200000|2025-05-13 13:50:00|959.7|959.3|962.1|961.7|962.3|962|958.9|958.5|3107
1747144500000|2025-05-13 13:55:00|962.2|961.6|964.8|964.3|967.2|966.8|961.9|961.5|12871
1747144800000|2025-05-13 14:00:00|965|964.5|964.9|964.4|966.8|966.4|964.6|964.2|14483
1747145100000|2025-05-13 14:05:00|964.8|964.3|965.1|964.6|965.7|965.3|961.9|961.4|6531
1747145400000|2025-05-13 14:10:00|965|964.7|966.7|966.2|966.8|966.6|964.9|964.4|10987
1747145700000|2025-05-13 14:15:00|966.6|966.3|966.7|966.3|967.4|967|965.7|965.2|9352
1747146000000|2025-05-13 14:20:00|966.8|966.2|967.5|967|968|967.6|966|965.6|8473
1747146300000|2025-05-13 14:25:00|967.3|966.9|967.3|967|968.5|968.1|966.8|966.3|10979
1747146600000|2025-05-13 14:30:00|967.4|967.1|970.1|969.7|970.2|969.9|966.2|965.8|9260
1747146900000|2025-05-13 14:35:00|970|969.6|972.2|971.7|972.6|972.2|969.1|968.7|10511
1747147200000|2025-05-13 14:40:00|972.3|971.8|973.2|972.8|973.7|973.3|971.5|971|17451
1747147500000|2025-05-13 14:45:00|973.5|972.9|974.1|973.6|974.7|974.3|971.9|971.6|14518
1747147800000|2025-05-13 14:50:00|974|973.7|975.6|975.3|975.8|975.5|973.2|972.9|13522
1747148100000|2025-05-13 14:55:00|975.7|975.2|976.9|976.5|978|977.6|975.4|975.1|18288
1747148400000|2025-05-13 15:00:00|976.6|976.3|975.6|975.3|977.6|977.2|975.4|975|22718
1747148700000|2025-05-13 15:05:00|975.7|975.4|974|973.7|975.8|975.4|973.3|972.9|21917
1747149000000|2025-05-13 15:10:00|974.1|973.8|977.3|977.1|977.7|977.3|974|973.6|14832
1747149300000|2025-05-13 15:15:00|977.5|977.2|978.9|978.6|981.2|980.9|976.9|976.5|26356
1747149600000|2025-05-13 15:20:00|979|978.7|979.5|979.2|979.6|979.2|977.5|977.2|25610
1747149900000|2025-05-13 15:25:00|979.4|979.1|979.6|979.2|980.3|980.1|979.1|978.8|22367
1747206000000|2025-05-14 07:00:00|981.7|980.9|978.6|978|984|982.9|976|975.2|34940
1747206300000|2025-05-14 07:05:00|978.7|978.3|977.6|977|981.5|980.8|976.3|975.7|38450
1747206600000|2025-05-14 07:10:00|977.5|977.1|978.7|978.1|979.7|979|976.3|975.7|13147
1747206900000|2025-05-14 07:15:00|978.8|978.2|971.1|970.5|980|979.6|970.9|970.5|13255
1747207200000|2025-05-14 07:20:00|970.6|970.1|967.8|967.2|972.6|972|967.8|967.2|22550
1747207500000|2025-05-14 07:25:00|967.6|967.1|964.2|963.8|969.2|968.6|962.4|961.8|22654
1747207800000|2025-05-14 07:30:00|964.5|963.9|962|961.5|966.4|965.8|961.1|960.6|14452
1747208100000|2025-05-14 07:35:00|962.2|961.6|958.8|958.2|963.3|962.7|956.2|955.6|26318
1747208400000|2025-05-14 07:40:00|958.9|958|955.9|955.3|958.9|958.1|954.7|954.2|16016
1747208700000|2025-05-14 07:45:00|955.7|955.2|956.6|956.1|956.7|956.3|954.2|953.6|9492
1747209000000|2025-05-14 07:50:00|956.7|956.2|960.7|960.3|963.6|963.1|956.6|956.2|15082
1747209300000|2025-05-14 07:55:00|960.5|960|960.6|960.2|961.7|961.3|960.2|959.8|5250
1747209600000|2025-05-14 08:00:00|960.7|960.1|959.6|959.2|961.7|961.3|959.5|959|11248
1747209900000|2025-05-14 08:05:00|959.7|959.3|955.4|955|960|959.8|954.9|954.5|15104
1747210200000|2025-05-14 08:10:00|955.5|955.1|956.5|956|956.7|956.2|954.6|954.1|8800
1747210500000|2025-05-14 08:15:00|956.6|956.1|953.2|952.7|956.6|956.2|952.9|952.5|13915
1747210800000|2025-05-14 08:20:00|953.5|952.9|955.3|954.8|956.4|956|952.9|952.4|7183
1747211100000|2025-05-14 08:25:00|955.2|955.2|955.4|955|956.3|956|953.7|953.2|5279
1747211400000|2025-05-14 08:30:00|955.1|954.7|955.2|954.7|956.4|955.9|954.6|954.1|6524
1747211700000|2025-05-14 08:35:00|955.1|954.6|955.6|955.2|956.6|956.3|954.9|954.4|3137
1747212000000|2025-05-14 08:40:00|955.4|954.9|956.5|956|956.6|956.2|954.8|954.3|4845
1747212300000|2025-05-14 08:45:00|956.6|956.1|955.6|955.1|957.8|957.5|955.6|955.1|5758
1747212600000|2025-05-14 08:50:00|955.3|955|955.4|954.9|957|956.6|955.1|954.6|4803
1747212900000|2025-05-14 08:55:00|955.3|955.1|956.7|956.1|957.4|957|954.6|954|4809
1747213200000|2025-05-14 09:00:00|957.1|956.2|955.8|955.4|957.5|957.1|955.1|954.8|5106
1747213500000|2025-05-14 09:05:00|955.9|955.6|954.3|954|956.5|956.1|954.3|954|7866
1747213800000|2025-05-14 09:10:00|954.4|954.1|954.4|954|957.2|956.9|954|953.6|5024
1747214100000|2025-05-14 09:15:00|954.3|953.9|954.1|953.7|955|954.6|953.6|953.1|8926
1747214400000|2025-05-14 09:20:00|954|953.6|955.4|955|955.9|955.5|953.1|952.7|8423
1747214700000|2025-05-14 09:25:00|956.2|955.7|955.4|955|958.6|957.8|954.1|953.6|15812
1747215000000|2025-05-14 09:30:00|955.5|955.1|957.5|957.1|957.6|957.2|955.5|955|3241
1747215300000|2025-05-14 09:35:00|957.6|957|959.8|959.3|960.9|960.4|957.5|957|1718
1747215600000|2025-05-14 09:40:00|959.7|959.2|960.4|960|960.4|960.1|959.4|959|6994
1747215900000|2025-05-14 09:45:00|960.6|960.3|959.1|958.6|961|960.5|958.8|958.4|4790
1747216200000|2025-05-14 09:50:00|959.2|958.7|959.7|959.4|959.8|959.5|958|957.5|1285
1747216500000|2025-05-14 09:55:00|959.8|959.3|957.5|957.1|959.8|959.4|957.5|957.1|848
1747216800000|2025-05-14 10:00:00|957.4|956.6|955.9|955.5|957.5|956.9|955|954.6|4816
1747217100000|2025-05-14 10:05:00|955.8|955.4|956.5|956.2|957.4|956.9|955.5|955.1|2481
1747217400000|2025-05-14 10:10:00|956.6|956.3|957.4|957|957.6|957.1|956.2|955.7|1826
1747217700000|2025-05-14 10:15:00|957.3|956.8|959.1|958.7|959.2|958.8|956.7|956.2|1326
1747218000000|2025-05-14 10:20:00|959.3|958.9|959.1|958.6|959.9|959.5|959|958.6|891
1747218300000|2025-05-14 10:25:00|959|958.8|958.4|958|959.4|959|958.3|957.9|2113
1747218600000|2025-05-14 10:30:00|958.5|958.1|958.5|958.2|958.7|958.3|956.4|956|4338
1747218900000|2025-05-14 10:35:00|958.4|958.5|959.4|959|959.8|959.6|958.4|958.3|7074
1747219200000|2025-05-14 10:40:00|959.3|958.9|958.6|958.2|959.4|959|958.6|958.2|1145
1747219500000|2025-05-14 10:45:00|958.5|958.3|958.7|958.3|959.2|958.7|958|957.7|690
1747219800000|2025-05-14 10:50:00|958.8|958.4|958.9|958.5|959.6|959.2|958.7|958.3|2442
1747220100000|2025-05-14 10:55:00|958.8|958.4|959.6|959.2|960.4|960.1|958.7|958.3|2406
1747220400000|2025-05-14 11:00:00|959.7|959.3|962.3|961.9|962.3|961.9|959.7|959.3|4321
1747220700000|2025-05-14 11:05:00|962.5|961.8|966|965.6|966.5|966.3|962.5|961.8|8960
1747221000000|2025-05-14 11:10:00|966.1|965.7|966.3|965.9|966.6|966.2|964.5|964|8436
1747221300000|2025-05-14 11:15:00|966.2|965.8|967.1|966.8|967.1|966.8|965.6|965.2|5016
1747221600000|2025-05-14 11:20:00|967|966.7|966.4|966.1|967.4|967.1|965.8|965.5|1990
1747221900000|2025-05-14 11:25:00|967|966.2|967.5|967.1|968.1|967.7|966.3|966|4643
1747222200000|2025-05-14 11:30:00|967.6|967.2|969.6|969.2|970|969.8|967.6|967.2|5886
1747222500000|2025-05-14 11:35:00|969.7|969.3|970.6|970.2|971.2|970.9|969.6|969.2|6759
1747222800000|2025-05-14 11:40:00|970.5|970.1|970.6|970.3|970.9|970.5|969.9|969.6|5838
1747223100000|2025-05-14 11:45:00|970.7|970.2|968.7|968.3|970.7|970.2|968.5|968.3|4381
1747223400000|2025-05-14 11:50:00|969.1|968.8|970.1|969.7|970.3|969.9|969.1|968.7|4396
1747223700000|2025-05-14 11:55:00|970|969.6|969.7|969.3|970.7|970.4|969.1|968.8|2662
1747224000000|2025-05-14 12:00:00|969.5|969.2|968.7|968.3|969.5|969.2|967.8|967.4|4785
1747224300000|2025-05-14 12:05:00|968.6|968.4|968.1|968|969.7|969.3|968|967.7|3534
1747224600000|2025-05-14 12:10:00|968.3|967.9|970.5|970.2|970.5|970.2|967.9|967.8|3537
1747224900000|2025-05-14 12:15:00|970.8|970.5|973.7|973.3|973.8|973.5|970.5|970.1|5421
1747225200000|2025-05-14 12:20:00|973.6|973.2|972.7|972.3|975|974.6|972|971.7|13837
1747225500000|2025-05-14 12:25:00|972.8|972.4|974.5|974.1|974.8|974.3|972|971.5|8880
1747225800000|2025-05-14 12:30:00|974.6|974.3|974|973.7|976.1|975.7|973.8|973.5|5305
1747226100000|2025-05-14 12:35:00|973.9|973.6|974.8|974.4|974.8|974.4|973|972.6|1061
1747226400000|2025-05-14 12:40:00|974.9|974.6|973.3|973|975.3|974.9|973.2|973|2648
1747226700000|2025-05-14 12:45:00|973.4|973.1|972.6|972.1|973.6|973.2|971.4|971|3439
1747227000000|2025-05-14 12:50:00|972.5|972|971.5|971.2|972.8|972.5|971.5|971.1|3521
1747227300000|2025-05-14 12:55:00|971.6|971.1|972.6|972.2|972.8|972.5|971.3|971|398
1747227600000|2025-05-14 13:00:00|972.7|972.3|971.7|971.4|972.7|972.4|971|970.7|1772
1747227900000|2025-05-14 13:05:00|971.9|971.5|972.2|971.9|972.7|972.5|971.2|970.9|2040
1747228200000|2025-05-14 13:10:00|972.4|972.1|969.2|968.9|972.7|972.4|969|968.5|3026
1747228500000|2025-05-14 13:15:00|969.3|969|969|968.8|970.1|969.7|968.7|968.3|644
1747228800000|2025-05-14 13:20:00|968.8|968.5|969.6|969.2|969.6|969.4|967.9|967.6|2338
1747229100000|2025-05-14 13:25:00|969.4|969.3|968|967.7|969.7|969.4|968|967.6|1687
1747229400000|2025-05-14 13:30:00|967.7|967.6|964.9|964.5|967.7|967.7|964.9|964.5|10278
1747229700000|2025-05-14 13:35:00|965|964.4|968.6|968.2|969.2|968.7|965|964.4|4480
1747230000000|2025-05-14 13:40:00|969.4|968|968.6|968.2|969.5|969.2|967.6|967.1|7110
1747230300000|2025-05-14 13:45:00|968.7|968.5|969.1|968.8|969.4|969|967.6|967.3|4573
1747230600000|2025-05-14 13:50:00|969.2|968.9|969.1|968.6|969.4|969|967.4|967.1|8587
1747230900000|2025-05-14 13:55:00|969.2|968.7|969.3|968.9|969.9|969.5|967.5|967.1|5687
1747231200000|2025-05-14 14:00:00|969.4|969|971|970.6|971.1|970.8|967.7|967.4|10269
1747231500000|2025-05-14 14:05:00|970.9|970.4|970.5|970.1|971.4|971.2|970|969.8|15276
1747231800000|2025-05-14 14:10:00|970.3|970|971.7|971.3|972.2|971.9|970|969.7|9692
1747232100000|2025-05-14 14:15:00|971.6|971.2|973.8|973.5|974.5|974.2|970.8|970.4|12255
1747232400000|2025-05-14 14:20:00|973.7|973.4|973|972.7|973.7|973.4|972.1|971.8|11682
1747232700000|2025-05-14 14:25:00|972.9|972.6|973.9|973.4|974|973.6|972.7|972.3|5957
1747233000000|2025-05-14 14:30:00|973.7|973.5|974.2|973.9|974.7|974.4|973.4|973.1|8479
1747233300000|2025-05-14 14:35:00|974.3|974|970.3|969.9|974.7|974.3|969.9|969.7|10406
1747233600000|2025-05-14 14:40:00|970.2|969.8|969.7|969.2|970.7|970.2|969.3|969|8690
1747233900000|2025-05-14 14:45:00|969.8|969.3|970|969.6|970|969.6|968|967.7|8950
1747234200000|2025-05-14 14:50:00|969.7|969.7|969.8|969.6|972|971.8|969.6|969.2|5603
1747234500000|2025-05-14 14:55:00|969.7|969.3|969.1|968.8|969.7|969.3|968.7|968.5|7750
1747234800000|2025-05-14 15:00:00|969.2|968.9|966.2|965.9|969.2|968.9|965.8|965.5|17223
1747235100000|2025-05-14 15:05:00|966.1|965.8|966.1|965.9|967|966.7|965.4|965.1|21097
1747235400000|2025-05-14 15:10:00|966|965.8|968|967.8|968.4|968.2|965.9|965.6|21857
1747235700000|2025-05-14 15:15:00|968.1|967.9|968.6|968.4|969.7|969.4|968.1|967.8|16716
1747236000000|2025-05-14 15:20:00|968.5|968.5|969.6|969.3|970.1|969.9|968.1|967.9|22026
1747236300000|2025-05-14 15:25:00|969.5|969.4|969.4|969.1|970.2|970|968.9|968.8|25357
1747292400000|2025-05-15 07:00:00|963.5|957.9|970.2|969.3|970.7|969.8|963.1|957.9|27164
1747292700000|2025-05-15 07:05:00|969.8|968.7|964|963.4|970.2|969.3|961.8|961.1|30204
1747293000000|2025-05-15 07:10:00|964.2|963.5|959.7|959.3|964.8|964.2|959.2|958.6|24644
1747293300000|2025-05-15 07:15:00|960|959.4|958|957.7|960.1|959.6|954.9|954.3|20782
1747293600000|2025-05-15 07:20:00|957.8|957.6|958.1|957.6|958.2|957.8|955.3|955|13965
1747293900000|2025-05-15 07:25:00|958|957.4|957.7|957.2|958.7|958.1|957.1|956.6|9704
1747294200000|2025-05-15 07:30:00|957.8|957.3|955.9|955.5|958.7|958.3|955.4|955|14541
1747294500000|2025-05-15 07:35:00|956.3|956|955.7|955.4|958.9|958.4|955.7|955.3|12971
1747294800000|2025-05-15 07:40:00|955|954.5|956.8|956.4|956.9|956.4|952.8|952.4|13068
1747295100000|2025-05-15 07:45:00|956.7|956.6|957.6|957.2|958.5|958|956.3|955.9|6307
1747295400000|2025-05-15 07:50:00|957.8|957.3|957.6|957.2|959.4|958.9|957.3|957|4271
1747295700000|2025-05-15 07:55:00|957.7|957.1|955.4|955|957.9|957.5|955.4|955|5355
1747296000000|2025-05-15 08:00:00|955.5|955.2|957.3|956.9|957.4|956.9|954.9|954.4|6978
1747296300000|2025-05-15 08:05:00|957.4|956.7|953.8|953.4|957.4|956.8|953.5|953.2|8193
1747296600000|2025-05-15 08:10:00|953.6|953.2|954.9|954.5|955.1|954.8|953.5|953.2|11091
1747296900000|2025-05-15 08:15:00|954.8|954.6|955|954.6|956.2|955.8|954.5|954.1|5299
1747297200000|2025-05-15 08:20:00|955.1|954.7|953.2|952.8|955.8|955.4|952.9|952.5|5413
1747297500000|2025-05-15 08:25:00|953.1|953|955.9|955.6|956|955.6|953.1|953|2590
1747297800000|2025-05-15 08:30:00|955.7|955.5|960.2|959.8|960.8|960.5|955.6|955.3|8466
1747298100000|2025-05-15 08:35:00|960.4|960.1|959.9|959.6|961.4|960.9|959.7|959.3|5100
1747298400000|2025-05-15 08:40:00|959.8|959.5|956.7|956.3|959.8|959.6|955.7|955.4|4185
1747298700000|2025-05-15 08:45:00|956.6|956.2|957.5|957.1|958.1|957.7|956.3|955.9|2867
1747299000000|2025-05-15 08:50:00|957.3|957|960.7|960.3|961|960.6|957.3|956.9|1989
1747299300000|2025-05-15 08:55:00|960.8|960.9|961.5|961.1|961.9|961.4|960.8|960.3|1762
1747299600000|2025-05-15 09:00:00|961.3|961.2|963|962.6|963.2|962.9|960.9|960.4|1499
1747299900000|2025-05-15 09:05:00|962.9|962.5|962.9|962.5|964.7|964.3|962.6|962.3|5335
1747300200000|2025-05-15 09:10:00|963|962.6|960.7|960.3|963.2|962.8|960.5|960.2|4240
1747300500000|2025-05-15 09:15:00|960.4|960.4|959.6|959.3|961.6|961.3|959.4|959.1|5458
1747300800000|2025-05-15 09:20:00|959.5|959.2|963.1|962.8|963.2|963|959.5|959.1|5258
1747301100000|2025-05-15 09:25:00|963.3|962.9|966.3|965.9|966.4|966|963.3|962.9|9442
1747301400000|2025-05-15 09:30:00|966.6|966|964.9|964.6|966.6|966.4|964.8|964.5|3826
1747301700000|2025-05-15 09:35:00|964.8|964.5|962.7|962.5|964.8|964.5|962.7|962.4|3193
1747302000000|2025-05-15 09:40:00|962.6|962.4|962.1|961.8|962.9|962.6|961.8|961.5|3781
1747302300000|2025-05-15 09:45:00|962.3|961.9|964.6|964.3|964.8|964.4|962.3|961.9|3939
1747302600000|2025-05-15 09:50:00|964.5|964.2|963.8|963.4|964.6|964.3|963.3|963|3797
1747302900000|2025-05-15 09:55:00|963.7|963.3|963.7|963.4|964.4|964|963.5|963.3|615
1747303200000|2025-05-15 10:00:00|964|963.5|961.8|961.4|964.8|964.5|961.8|961.4|2844
1747303500000|2025-05-15 10:05:00|961.7|961.3|961|960.7|962.5|962.2|960.7|960.4|4049
1747303800000|2025-05-15 10:10:00|960.7|960.8|961.8|961.4|961.9|961.5|960.4|960.1|3803
1747304100000|2025-05-15 10:15:00|961.9|961.5|962.8|962.5|963.4|963.1|961.9|961.5|1838
1747304400000|2025-05-15 10:20:00|962.7|962.4|963.5|963.1|963.6|963.3|962.1|961.8|3995
1747304700000|2025-05-15 10:25:00|963.4|963|964.5|964.2|965|964.6|963.2|962.9|2418
1747305000000|2025-05-15 10:30:00|964.6|964.3|965|964.6|965|964.6|964|963.7|1816
1747305300000|2025-05-15 10:35:00|964.9|964.4|965.3|965|965.6|965.4|964.7|964.3|280
1747305600000|2025-05-15 10:40:00|965.2|964.9|964.9|964.6|965.4|965.2|963.8|963.6|4513
1747305900000|2025-05-15 10:45:00|965.2|964.7|964.8|964.4|965.7|965.4|964.7|964.3|2275
1747306200000|2025-05-15 10:50:00|964.7|964.3|964.8|964.4|965|964.6|963.9|963.6|2808
1747306500000|2025-05-15 10:55:00|964.9|964.5|964.6|964.2|965.6|965.2|964.3|964|2299
1747306800000|2025-05-15 11:00:00|964.5|964.3|965.2|964.9|965.3|964.9|964.4|964|3242
1747307100000|2025-05-15 11:05:00|965.1|964.6|965.5|965.2|966|965.7|964.8|964.5|8658
1747307400000|2025-05-15 11:10:00|965.4|965.1|966.5|966.1|966.5|966.2|965.1|964.7|1293
1747307700000|2025-05-15 11:15:00|966.9|966.6|966.1|965.7|966.9|966.7|965.5|965.2|2951
1747308000000|2025-05-15 11:20:00|966|965.9|965.9|965.7|966.8|966.4|965.9|965.6|277
1747308300000|2025-05-15 11:25:00|966|965.8|965.7|965.4|966.2|965.8|965.6|965.3|1211
1747308600000|2025-05-15 11:30:00|965.8|965.3|966.4|966.1|966.6|966.2|965.6|965.2|1409
1747308900000|2025-05-15 11:35:00|966.3|966|966.6|966.3|966.8|966.5|966.2|965.8|980
1747309200000|2025-05-15 11:40:00|966.8|966.5|966.4|966.2|967.4|967.1|966.4|966.1|1010
1747309500000|2025-05-15 11:45:00|966.5|966.1|965.6|965.2|966.6|966.3|965.3|965|300
1747309800000|2025-05-15 11:50:00|965.7|965.3|965.6|965.3|966|965.7|965.3|965|4036
1747310100000|2025-05-15 11:55:00|965.7|965.1|965.1|964.9|965.7|965.3|964.2|963.8|1388
1747310400000|2025-05-15 12:00:00|964.9|964.7|963.2|962.9|965.2|964.9|962.9|962.7|1278
1747310700000|2025-05-15 12:05:00|963.3|963.1|961.6|961.2|963.4|963.1|961.4|961.1|4130
1747311000000|2025-05-15 12:10:00|962|961.3|961.3|960.9|962.3|962|961|960.6|2177
1747311300000|2025-05-15 12:15:00|961.2|961|960.7|960.5|961.7|961.4|960.7|960.4|3341
1747311600000|2025-05-15 12:20:00|960.6|960.4|961.2|960.9|961.3|961|958.5|958.1|3775
1747311900000|2025-05-15 12:25:00|961.3|961.1|958.3|957.3|961.4|961.1|957.4|957|2321
1747312200000|2025-05-15 12:30:00|958.5|957.8|960.1|959.7|960.1|959.7|956.7|956|4800
1747312500000|2025-05-15 12:35:00|960.5|960.1|961.2|960.7|961.2|960.7|959.6|959.2|1313
1747312800000|2025-05-15 12:40:00|961.1|960.8|961.6|961.3|962.6|962.2|960.6|960.2|922
1747313100000|2025-05-15 12:45:00|961.8|961.4|959.6|959.2|961.8|961.4|958.6|958.2|2034
1747313400000|2025-05-15 12:50:00|959.7|959.3|961.3|961|961.5|961.1|959.3|959|2047
1747313700000|2025-05-15 12:55:00|961.4|961.1|961.6|961.3|963.9|963.6|961.4|961.1|4827
1747314000000|2025-05-15 13:00:00|961.5|961.2|960.6|960.4|961.5|961.2|959.6|959.4|6814
1747314300000|2025-05-15 13:05:00|960.5|960.3|959.9|959.6|960.5|960.3|958.7|958.4|4889
1747314600000|2025-05-15 13:10:00|960|959.7|959.5|959.1|961|960.7|959.5|959.1|4219
1747314900000|2025-05-15 13:15:00|959.6|959|958.4|958.1|960.3|959.8|958.4|958.1|5725
1747315200000|2025-05-15 13:20:00|958.6|958|960.1|959.8|960.4|960|957.8|957.4|3112
1747315500000|2025-05-15 13:25:00|960.2|959.9|960.4|960|961.7|961.4|960.2|959.9|3010
1747315800000|2025-05-15 13:30:00|960.3|959.9|958.4|958.1|960.3|960|958.2|957.8|9725
1747316100000|2025-05-15 13:35:00|958.6|958.3|953.9|953.6|958.7|958.4|953.8|953.3|9745
1747316400000|2025-05-15 13:40:00|953.8|953.3|955.9|955.6|956.5|956.1|950.2|949.8|19802
1747316700000|2025-05-15 13:45:00|956|955.5|952|951.7|956.2|955.8|950.5|950.2|11706
1747317000000|2025-05-15 13:50:00|952.2|951.8|955|954.6|955.3|955|950.8|950.5|10166
1747317300000|2025-05-15 13:55:00|955.1|954.7|954.2|953.8|957|956.8|953.9|953.5|4854
1747317600000|2025-05-15 14:00:00|954.3|953.9|954.6|954.4|955.9|955.6|953.6|953.3|8989
1747317900000|2025-05-15 14:05:00|954.8|954.3|955.3|955|955.3|955|953.2|952.9|7633
1747318200000|2025-05-15 14:10:00|955.4|954.9|955.4|955.1|955.8|955.6|954.2|953.8|7146
1747318500000|2025-05-15 14:15:00|955.6|955.2|955.1|954.8|955.8|955.4|953.5|953.1|4818
1747318800000|2025-05-15 14:20:00|955.2|954.9|955.4|955.1|956.3|955.9|954.9|954.6|5603
1747319100000|2025-05-15 14:25:00|955.3|955|953.9|953.6|956|955.7|953.1|952.8|4854
1747319400000|2025-05-15 14:30:00|954.2|953.9|954.2|953.9|954.8|954.5|953.5|953.2|5128
1747319700000|2025-05-15 14:35:00|954.3|954.1|955.2|954.9|955.3|955.1|953.7|953.5|3118
1747320000000|2025-05-15 14:40:00|954.9|954.7|957|956.6|957|956.8|954.7|954.5|5267
1747320300000|2025-05-15 14:45:00|956.9|956.7|954.6|954.3|957.4|957.1|954.5|954.2|4221
1747320600000|2025-05-15 14:50:00|954.7|954.4|956.4|956.1|956.4|956.1|954.3|954.1|6300
1747320900000|2025-05-15 14:55:00|956.3|956|955.8|955.5|956.8|956.5|955.8|955.4|4582
1747321200000|2025-05-15 15:00:00|955.7|955.4|955|954.8|955.9|955.6|954.4|954.1|3912
1747321500000|2025-05-15 15:05:00|955.1|954.7|954.3|954.1|955.4|955.2|953.5|953.3|14691
1747321800000|2025-05-15 15:10:00|954.5|954|956.1|955.9|956.6|956.3|954.2|953.9|7718
1747322100000|2025-05-15 15:15:00|956|956|957.4|957.2|958.2|957.9|955.8|955.6|10575
1747322400000|2025-05-15 15:20:00|957.3|957.1|956.6|956.4|957.4|957.3|956.2|956|7374
1747322700000|2025-05-15 15:25:00|956.7|956.5|958.2|958|958.5|958.3|956.3|956.1|7529
1747378800000|2025-05-16 07:00:00|959.1|958.2|963|962.3|963.5|962.5|957.4|956.7|16106
1747379100000|2025-05-16 07:05:00|963.4|962.5|958.9|958.4|965|964.3|957.3|956.8|16076
1747379400000|2025-05-16 07:10:00|958.5|958|964.8|964.3|964.8|964.3|957.5|957|18843
1747379700000|2025-05-16 07:15:00|964.9|964.4|963.9|963.3|965.1|964.6|960.1|959.6|8093
1747380000000|2025-05-16 07:20:00|963.6|963|959.9|959.4|963.6|963.1|959.5|959|8670
1747380300000|2025-05-16 07:25:00|960|959.5|957.2|956.8|960|959.6|956.6|956.1|9189
1747380600000|2025-05-16 07:30:00|956.8|956.6|956.2|955.7|957.4|957.1|954.8|954.4|6430
1747380900000|2025-05-16 07:35:00|956.1|955.5|957.9|957.4|959.4|959.1|955.4|955.1|9377
1747381200000|2025-05-16 07:40:00|957.8|957.3|954.8|954.3|957.8|957.4|954.3|954|964
1747381500000|2025-05-16 07:45:00|954.3|954|954.8|954.4|955.9|955.5|954.3|954|3375
1747381800000|2025-05-16 07:50:00|954.5|954.2|956.4|956.2|956.6|956.2|953.3|953|4790
1747382100000|2025-05-16 07:55:00|956.5|956.3|957.7|957.3|958.7|958.3|955.7|955.3|9239
1747382400000|2025-05-16 08:00:00|957.8|957.2|955.8|955.4|957.8|957.3|955.3|954.8|3661
1747382700000|2025-05-16 08:05:00|955.6|955.3|955.7|955.4|957.7|957.3|955.6|955.2|3338
1747383000000|2025-05-16 08:10:00|955.6|955.7|956.4|956|956.4|956.1|955.2|955|2412
1747383300000|2025-05-16 08:15:00|956.5|956.1|955.5|955.1|956.6|956.3|954.3|954|4203
1747383600000|2025-05-16 08:20:00|955.6|955.3|957.4|956.9|957.8|957.5|955.6|955.3|4487
1747383900000|2025-05-16 08:25:00|957.3|957|957.5|957.1|957.9|957.5|957.1|956.8|773
1747384200000|2025-05-16 08:30:00|957.4|957.2|957.5|957.1|957.6|957.2|956.1|955.6|2506
1747384500000|2025-05-16 08:35:00|957.6|957.2|958|957.8|958.7|958.5|957.1|956.7|934
1747384800000|2025-05-16 08:40:00|958.3|957.9|958.3|957.9|958.6|958.2|957.2|956.9|1631
1747385100000|2025-05-16 08:45:00|958.4|958|958.3|957.8|958.5|958.1|957.7|957.4|2500
1747385400000|2025-05-16 08:50:00|958.2|957.7|958.8|958.4|958.8|958.5|956.9|956.6|4037
1747385700000|2025-05-16 08:55:00|958.7|958.5|959|958.8|960.6|960.2|958.7|958.3|6469
1747386000000|2025-05-16 09:00:00|959.1|958.7|957.4|957.1|959.1|958.8|957.3|957.1|2238
1747386300000|2025-05-16 09:05:00|957.1|956.7|959.8|959.4|959.8|959.4|956.6|956.3|2190
1747386600000|2025-05-16 09:10:00|959.7|959.5|959.8|959.5|960.5|960.2|959|958.7|3421
1747386900000|2025-05-16 09:15:00|959.9|959.6|958.2|957.9|959.9|959.6|957.9|957.5|5932
1747387200000|2025-05-16 09:20:00|958.3|957.8|958.6|958.4|958.9|958.6|958|957.6|2260
1747387500000|2025-05-16 09:25:00|958.8|958.5|958.8|958.4|959.3|959|957.3|956.9|4160
1747387800000|2025-05-16 09:30:00|958.9|958.5|959|958.6|959.6|959.3|958.6|958.3|2424
1747388100000|2025-05-16 09:35:00|958.9|958.7|959.6|959.2|959.8|959.6|958.7|958.5|3852
1747388400000|2025-05-16 09:40:00|959.4|959.3|959.7|959.4|960.1|959.9|958.9|958.6|1158
1747388700000|2025-05-16 09:45:00|959.6|959.3|959.8|959.5|959.8|959.5|958.2|958|2852
1747389000000|2025-05-16 09:50:00|959.9|959.6|960.3|959.9|961|960.7|959|958.8|7350
1747389300000|2025-05-16 09:55:00|960.5|960.1|960.7|960.4|962.1|961.8|960.2|959.9|9367
1747389600000|2025-05-16 10:00:00|960.6|960.3|961.5|961.2|962.1|961.8|959.6|959.3|10067
1747389900000|2025-05-16 10:05:00|961.4|961.1|961.8|961.6|962.7|962.3|961.4|961.1|2610
1747390200000|2025-05-16 10:10:00|961.9|961.8|960.9|960.7|962.4|962|960.9|960.6|1618
1747390500000|2025-05-16 10:15:00|961|960.6|961|960.6|961.1|960.7|959.8|959.4|2068
1747390800000|2025-05-16 10:20:00|961.1|960.7|961.7|961.3|961.9|961.5|961|960.7|705
1747391100000|2025-05-16 10:25:00|961.8|961.4|961|960.7|961.8|961.5|960.9|960.6|1271
1747391400000|2025-05-16 10:30:00|960.9|960.6|961.3|960.9|961.4|961|960.6|960.3|497
1747391700000|2025-05-16 10:35:00|961.2|961|961.2|960.9|962|961.7|961.1|960.9|998
1747392000000|2025-05-16 10:40:00|961.3|961|961.6|961.3|961.9|961.7|961.2|961|1933
1747392300000|2025-05-16 10:45:00|961.7|961.4|962|961.6|963|962.8|961.7|961.4|1772
1747392600000|2025-05-16 10:50:00|961.9|961.8|961.7|961.4|962.2|961.9|961.1|960.9|3715
1747392900000|2025-05-16 10:55:00|961.6|961.3|960.8|960.4|962.3|961.9|960.8|960.4|4266
1747393200000|2025-05-16 11:00:00|960.6|960.2|960|959.7|961.3|960.8|959.5|959.2|5114
1747393500000|2025-05-16 11:05:00|959.9|959.6|958.3|958|960.2|959.8|958.2|958|1558
1747393800000|2025-05-16 11:10:00|958.4|958.1|959.1|958.7|959.2|958.9|958.3|958|932
1747394100000|2025-05-16 11:15:00|959.2|958.8|959.1|958.8|960|959.7|958.7|958.4|4433
1747394400000|2025-05-16 11:20:00|959|958.7|957.8|957.5|959.1|958.8|957.5|957.2|2030
1747394700000|2025-05-16 11:25:00|958.1|957.8|957.3|957|958.8|958.4|957.2|957|841
1747395000000|2025-05-16 11:30:00|957.2|956.7|956.4|956.1|957.4|956.8|955.3|955.1|3731
1747395300000|2025-05-16 11:35:00|956.3|956|957.5|957.1|957.5|957.1|956.3|956|1819
1747395600000|2025-05-16 11:40:00|957.6|957.2|957.8|957.4|958.5|958.1|957.4|957.1|1665
1747395900000|2025-05-16 11:45:00|957.7|957.2|958.6|958.3|959.1|958.8|956.6|956.4|2595
1747396200000|2025-05-16 11:50:00|958.5|958.2|961.2|961|961.2|961|958.2|958|3162
1747396500000|2025-05-16 11:55:00|961.4|961.1|960.3|960|961.7|961.4|959.6|959.3|2953
1747396800000|2025-05-16 12:00:00|960.2|959.9|960.5|960.3|960.7|960.4|959.9|959.6|1347
1747397100000|2025-05-16 12:05:00|960.6|960.2|960.2|959.8|960.6|960.3|959.6|959.3|2868
1747397400000|2025-05-16 12:10:00|960.1|959.9|959.9|959.6|960.1|959.9|959.2|958.9|3211
1747397700000|2025-05-16 12:15:00|959.8|959.5|959.4|959.1|960.7|960.5|959.2|958.8|1568
1747398000000|2025-05-16 12:20:00|959.2|958.9|958.3|958|959.6|959.3|958.2|958|3242
1747398300000|2025-05-16 12:25:00|958.2|957.6|958.1|957.5|959.8|958.6|957.5|957.1|3521
1747398600000|2025-05-16 12:30:00|958.9|957.7|956.6|956.3|958.9|957.7|956.2|956|6351
1747398900000|2025-05-16 12:35:00|956.7|956.4|955.6|955.3|956.9|956.6|955.3|955|3392
1747399200000|2025-05-16 12:40:00|955.5|955|956.7|956.3|957|956.7|955.3|955|5372
1747399500000|2025-05-16 12:45:00|956.6|956.2|956.3|955.9|957.4|957|955.9|955.5|3830
1747399800000|2025-05-16 12:50:00|956.4|956|955.4|955|956.4|956|955.2|955|6548
1747400100000|2025-05-16 12:55:00|955.5|955.1|954.7|954.4|955.5|955.2|953.5|953.3|7117
1747400400000|2025-05-16 13:00:00|954.5|954.1|954.7|954.4|955.2|954.9|953.9|953.6|5434
1747400700000|2025-05-16 13:05:00|954.8|954.5|955.6|955.2|956.3|955.9|954.8|954.5|5735
1747401000000|2025-05-16 13:10:00|955.5|955.3|954.5|954.2|955.6|955.3|954.2|953.8|3930
1747401300000|2025-05-16 13:15:00|954.4|954.1|955.2|954.8|955.5|955.1|953|952.7|9802
1747401600000|2025-05-16 13:20:00|955|954.7|956.1|955.7|957.3|957.1|954.8|954.5|3703
1747401900000|2025-05-16 13:25:00|956|955.5|959.6|959.3|959.7|959.4|955.7|955.3|5002
1747402200000|2025-05-16 13:30:00|959.7|958.8|955.3|954.9|959.7|959.1|955.2|954.8|15308
1747402500000|2025-05-16 13:35:00|955.7|955.3|957.2|956.9|957.5|957.2|955.2|954.9|4232
1747402800000|2025-05-16 13:40:00|957.4|957|955.9|955.4|957.5|957.1|954.8|954.4|25372
1747403100000|2025-05-16 13:45:00|955.8|955.5|953.4|953.3|955.9|955.5|953.1|952.8|24522
1747403400000|2025-05-16 13:50:00|953.8|953.5|954.9|954.6|955.3|954.9|953.2|953|29737
1747403700000|2025-05-16 13:55:00|954.8|954.5|957.6|956.9|957.6|957.1|954.5|954.2|24062
1747404000000|2025-05-16 14:00:00|958.8|955.5|956|955.7|959.7|959.4|955.1|953|20516
1747404300000|2025-05-16 14:05:00|956.1|955.9|955|954.7|956.4|956|953.2|953|15292
1747404600000|2025-05-16 14:10:00|954.9|954.5|957.7|957.4|958.1|957.9|954.5|954.2|8910
1747404900000|2025-05-16 14:15:00|957.6|957.2|956.9|956.6|957.6|957.2|956.5|956.1|5266
1747405200000|2025-05-16 14:20:00|957|956.5|955.9|955.6|957|956.6|955.2|954.8|8015
1747405500000|2025-05-16 14:25:00|955.8|955.5|955.3|955|956.2|955.9|955.3|955|2856
1747405800000|2025-05-16 14:30:00|955.2|955.1|954.4|954.1|955.2|955.1|954.2|953.9|11211
1747406100000|2025-05-16 14:35:00|954.2|953.9|954|953.7|954.5|954.1|953|952.7|8884
1747406400000|2025-05-16 14:40:00|954.2|953.8|953.6|953.3|954.3|953.9|953|952.8|6932
1747406700000|2025-05-16 14:45:00|953.5|953.2|954|953.7|954.1|953.8|952.9|952.7|6917
1747407000000|2025-05-16 14:50:00|954.1|953.6|953.7|953.4|955.3|955|953.7|953.4|3455
1747407300000|2025-05-16 14:55:00|953.9|953.6|955.1|954.8|955.4|955.1|953.3|953.1|5458
1747407600000|2025-05-16 15:00:00|955.5|954.9|955.4|955.1|956.3|956.1|955.3|954.9|9715
1747407900000|2025-05-16 15:05:00|955.3|955|955.6|955.5|956.6|956.3|955.1|954.9|16126
1747408200000|2025-05-16 15:10:00|955.7|955.4|956.5|956.4|958|957.7|955.7|955.3|13746
1747408500000|2025-05-16 15:15:00|956.6|956.3|955.8|955.5|957.1|956.8|955.6|955.4|12470
1747408800000|2025-05-16 15:20:00|955.7|955.6|954.8|954.6|955.9|955.7|954.5|954.3|19122
1747409100000|2025-05-16 15:25:00|954.7|954.5|956.4|956.2|956.4|956.2|954.6|954.3|11150
1747638000000|2025-05-19 07:00:00|950.4|948.5|952.4|951.9|960.7|959.6|949.7|948.5|32503
1747638300000|2025-05-19 07:05:00|952.3|951.6|949.5|948.9|954.1|953.8|943.6|943|34824
1747638600000|2025-05-19 07:10:00|949.4|948.8|949.6|949|953.8|953.3|946.8|946|23230
1747638900000|2025-05-19 07:15:00|949.8|949.1|950.3|950|950.6|950.1|946.7|946.2|17669
1747639200000|2025-05-19 07:20:00|950.9|950.1|946.7|946.2|950.9|950.5|945.5|945|30827
1747639500000|2025-05-19 07:25:00|946.5|945.9|946.7|946.2|948.4|947.9|945|944.6|13831
1747639800000|2025-05-19 07:30:00|946.6|946.1|948.7|948.2|951.8|951.4|946.2|945.7|13924
1747640100000|2025-05-19 07:35:00|948.5|948.1|948.4|948|949.2|948.7|946.2|945.8|10322
1747640400000|2025-05-19 07:40:00|948.5|948.5|945.7|945.4|948.8|948.6|945.3|945|17531
1747640700000|2025-05-19 07:45:00|945.4|945.5|948.6|948.3|950.4|949.9|944.1|943.6|16344
1747641000000|2025-05-19 07:50:00|948.8|948.4|947.7|947.4|949.5|949.2|947.2|946.8|8077
1747641300000|2025-05-19 07:55:00|947.9|947.5|948.8|948.4|949.1|948.8|947.2|946.8|4829
1747641600000|2025-05-19 08:00:00|948.3|947.8|949.2|948.8|950.3|949.9|948.3|947.8|5669
1747641900000|2025-05-19 08:05:00|949.1|948.7|946.6|946.3|949.9|949.5|946.5|946.2|4440
1747642200000|2025-05-19 08:10:00|946.7|946.5|949.6|949.4|949.6|949.4|946.7|946.3|4824
1747642500000|2025-05-19 08:15:00|950|949.6|948.1|947.8|950|949.6|947.7|947.4|3424
1747642800000|2025-05-19 08:20:00|948|947.7|949.4|949.1|949.8|949.5|946.8|946.5|6005
1747643100000|2025-05-19 08:25:00|949.7|949.3|949.2|948.8|950.3|949.9|948.1|947.8|6355
1747643400000|2025-05-19 08:30:00|949.4|949|948.1|947.8|949.4|949|947|946.8|3872
1747643700000|2025-05-19 08:35:00|948.3|947.9|948|947.7|948.8|948.6|947|946.7|2492
1747644000000|2025-05-19 08:40:00|948.1|947.8|946|945.7|948.1|947.8|945.6|945.3|9990
1747644300000|2025-05-19 08:45:00|946.2|945.6|946.5|946.2|947.7|947.4|945.3|945|7314
1747644600000|2025-05-19 08:50:00|946.7|946.1|944.8|944.4|946.7|946.3|943.1|942.9|5496
1747644900000|2025-05-19 08:55:00|944.9|944.6|944.2|943.8|945.2|945|943.5|943|3947
1747645200000|2025-05-19 09:00:00|944.1|943.6|943.9|943.6|944.5|944.1|941.6|941.2|5620
1747645500000|2025-05-19 09:05:00|944.1|943.7|944.7|944.4|945.2|944.8|943.4|943|6558
1747645800000|2025-05-19 09:10:00|944.8|945.1|944.7|944.2|945.7|945.3|944|943.7|4992
1747646100000|2025-05-19 09:15:00|944.6|944.1|944.3|943.9|944.7|944.3|942.9|942.5|4497
1747646400000|2025-05-19 09:20:00|944.2|944.3|944.6|944.2|945.3|944.9|944.2|943.9|752
1747646700000|2025-05-19 09:25:00|944.5|944|945.9|945.6|946|945.8|943.9|943.5|1877
1747647000000|2025-05-19 09:30:00|946|945.8|946.1|945.8|947.2|946.9|945.9|945.7|5276
1747647300000|2025-05-19 09:35:00|946|945.6|944.2|943.8|946.3|945.9|943.9|943.6|2234
1747647600000|2025-05-19 09:40:00|944.1|943.7|944|943.7|944.5|944.1|943.5|943.1|2212
1747647900000|2025-05-19 09:45:00|943.9|943.6|944.1|943.8|944.5|944.3|943.2|943|2719
1747648200000|2025-05-19 09:50:00|944|943.7|943.9|943.6|944.1|944|943.3|943|4209
1747648500000|2025-05-19 09:55:00|944|943.7|944.2|943.9|944.5|944.3|943.9|943.6|7368
1747648800000|2025-05-19 10:00:00|943.9|944|943.5|943.1|944|944|942.8|942.4|3880
1747649100000|2025-05-19 10:05:00|943.4|943.2|942.6|942.3|943.4|943.3|942.5|942.2|533
1747649400000|2025-05-19 10:10:00|942.5|942.2|942.5|942.2|942.6|942.5|942.2|941.9|4121
1747649700000|2025-05-19 10:15:00|942.6|942.3|942.8|942.6|943.3|943.1|942.5|942.2|1687
1747650000000|2025-05-19 10:20:00|942.9|942.5|943.5|943.2|944.1|943.8|942.7|942.4|7893
1747650300000|2025-05-19 10:25:00|943.3|943.1|942.6|942.2|943.7|943.4|942.3|942|5123
1747650600000|2025-05-19 10:30:00|942.7|942.3|943.6|943.3|943.9|943.5|942.3|942|3387
1747650900000|2025-05-19 10:35:00|943.5|943.2|943|942.9|943.8|943.4|943|942.8|1209
1747651200000|2025-05-19 10:40:00|943.2|942.8|943.3|942.9|943.5|943.2|942.7|942.5|6930
1747651500000|2025-05-19 10:45:00|943.4|943|942.9|942.5|943.6|943.3|942.7|942.4|451
1747651800000|2025-05-19 10:50:00|942.7|942.3|943.9|943.5|944|943.6|942.4|942.1|1314
1747652100000|2025-05-19 10:55:00|943.8|943.4|942.7|942.4|943.8|943.4|942.4|942.1|1929
1747652400000|2025-05-19 11:00:00|942.8|942.5|943.5|943.1|944.1|943.7|942.8|942.5|2387
1747652700000|2025-05-19 11:05:00|943.6|943|942.9|942.6|943.6|943.3|942.9|942.5|1299
1747653000000|2025-05-19 11:10:00|942.8|942.4|941.7|941.3|942.9|942.6|941.5|941.1|4233
1747653300000|2025-05-19 11:15:00|941.6|941.6|943.4|943.1|943.4|943.1|941.6|941.3|2580
1747653600000|2025-05-19 11:20:00|943.5|943.2|943.4|943.1|944.3|944|943.3|942.9|2541
1747653900000|2025-05-19 11:25:00|943.6|943.2|942.8|942.6|943.7|943.5|942.8|942.4|1950
1747654200000|2025-05-19 11:30:00|942.9|942.5|940.9|940.6|942.9|942.7|940.7|940.5|3820
1747654500000|2025-05-19 11:35:00|941.2|941|940.9|940.7|941.6|941.3|940.7|940.3|6198
1747654800000|2025-05-19 11:40:00|940.8|940.6|942|941.7|942|941.7|940.5|940.3|1705
1747655100000|2025-05-19 11:45:00|941.9|941.6|942.8|942.4|942.8|942.6|941.9|941.6|488
1747655400000|2025-05-19 11:50:00|943|942.5|942|941.6|943.2|942.9|941.9|941.5|1698
1747655700000|2025-05-19 11:55:00|942.1|941.7|942.4|942|942.4|942.2|941.8|941.5|2338
1747656000000|2025-05-19 12:00:00|942.3|942.1|942.9|942.6|943.3|943|942.2|941.9|1984
1747656300000|2025-05-19 12:05:00|942.8|942.4|942.7|942.4|942.9|942.6|942.3|941.8|1791
1747656600000|2025-05-19 12:10:00|943|942.6|943.4|943|943.8|943.3|942.8|942.5|3132
1747656900000|2025-05-19 12:15:00|943.3|943.1|943.1|942.7|943.4|943.1|942.6|942.3|1284
1747657200000|2025-05-19 12:20:00|943.2|942.8|943.1|942.7|944|943.6|942.8|942.4|1467
1747657500000|2025-05-19 12:25:00|943|942.6|942.8|942.5|943.3|942.9|942.7|942.3|929
1747657800000|2025-05-19 12:30:00|942.9|942.4|943.7|943.3|944|943.6|942.8|942.4|1234
1747658100000|2025-05-19 12:35:00|943.8|943.4|944|943.6|944|943.7|942.1|941.8|3016
1747658400000|2025-05-19 12:40:00|943.9|943.5|944.4|944|945.1|944.7|943.4|943|4072
1747658700000|2025-05-19 12:45:00|944.3|943.9|942.6|942.3|944.5|944.1|942.4|942.1|1696
1747659000000|2025-05-19 12:50:00|942.5|942.2|943.4|943.1|943.9|943.5|942.5|942.2|2117
1747659300000|2025-05-19 12:55:00|943.3|943|942.3|941.9|943.4|943.1|942.1|941.8|856
1747659600000|2025-05-19 13:00:00|942.2|941.8|942.4|942.1|942.8|942.4|942.2|941.8|1458
1747659900000|2025-05-19 13:05:00|942.5|942|941.9|941.5|942.8|942.6|941.8|941.5|2274
1747660200000|2025-05-19 13:10:00|941.8|941.6|939.7|939.4|942.2|941.9|939.4|939|9868
1747660500000|2025-05-19 13:15:00|939.4|939.3|941.6|941.3|941.6|941.3|938.1|937.8|4925
1747660800000|2025-05-19 13:20:00|941.4|941.4|946|945.8|947.4|947|941.4|941.1|25942
1747661100000|2025-05-19 13:25:00|946.3|945.7|948.1|947.7|951.1|950.7|946.3|945.7|22007
1747661400000|2025-05-19 13:30:00|948|946.7|947.6|947.3|948.2|947.8|944.1|943.6|24481
1747661700000|2025-05-19 13:35:00|947.7|946.2|950.4|950|950.4|950|946.5|946|16766
1747662000000|2025-05-19 13:40:00|951|950.6|954.2|953.8|955.1|954.7|950.9|950.5|17154
1747662300000|2025-05-19 13:45:00|954.1|953.7|953.8|953.4|954.9|954.5|952.1|951.6|17214
1747662600000|2025-05-19 13:50:00|953.6|953.2|945.6|945.2|953.6|953.2|945.5|945.2|25992
1747662900000|2025-05-19 13:55:00|945.3|944.8|945.4|945|946.7|946.3|945.1|944.8|5645
1747663200000|2025-05-19 14:00:00|945.2|944.8|945.1|944.6|946.6|946.3|944.2|943.8|10346
1747663500000|2025-05-19 14:05:00|945.2|944.7|945.2|944.8|945.5|945.2|944.5|944.1|4815
1747663800000|2025-05-19 14:10:00|945.1|944.9|943.9|943.7|945.9|945.5|943.9|943.7|2348
1747664100000|2025-05-19 14:15:00|944|943.6|946.1|945.8|946.3|946.1|944|943.6|3796
1747664400000|2025-05-19 14:20:00|945.9|945.7|946.1|945.7|946.1|945.7|945.1|944.8|4847
1747664700000|2025-05-19 14:25:00|946|945.5|945|944.6|946|945.5|944.1|943.8|5260
1747665000000|2025-05-19 14:30:00|945.2|944.5|946.1|945.8|946.4|946|944.4|944.1|6478
1747665300000|2025-05-19 14:35:00|946|945.7|948.7|948.3|949.6|949.4|945.9|945.6|2880
1747665600000|2025-05-19 14:40:00|949|948.6|948.6|948.3|950.5|950.2|948.4|948.1|5884
1747665900000|2025-05-19 14:45:00|948.7|948.4|945.8|945.4|948.9|948.6|945.6|945.2|3664
1747666200000|2025-05-19 14:50:00|945.9|945.5|946.8|946.5|947|946.8|945.2|944.9|3790
1747666500000|2025-05-19 14:55:00|946.9|946.6|947.3|946.9|947.7|947.4|946.7|946.4|1874
1747666800000|2025-05-19 15:00:00|947.4|947|948.8|948.5|949|948.7|947.3|947|2223
1747667100000|2025-05-19 15:05:00|948.9|948.6|947.3|947|949|948.7|946.2|945.9|2652
1747667400000|2025-05-19 15:10:00|947.4|947.1|946.6|946.4|948|947.8|946.6|946.3|1967
1747667700000|2025-05-19 15:15:00|946.7|946.3|946.4|946.2|946.9|946.6|946.2|946|4846
1747668000000|2025-05-19 15:20:00|946.3|946|945.8|945.6|946.3|946|945.2|944.9|5452
1747668300000|2025-05-19 15:25:00|945.9|945.7|944.9|944.6|946.2|945.9|944.6|944.5|10704
1747724400000|2025-05-20 07:00:00|945.3|944|948.5|947.9|951.1|950.2|943.8|943.3|32956
1747724700000|2025-05-20 07:05:00|948.9|948.2|948.2|947.6|951.7|951|948|947.5|6527
1747725000000|2025-05-20 07:10:00|947.5|946.9|948.7|948.3|949.3|948.8|946.9|946.4|6661
1747725300000|2025-05-20 07:15:00|948.2|948.4|951.3|951|952.4|951.9|948.2|947.8|11022
1747725600000|2025-05-20 07:20:00|950.7|950.4|950.2|949.8|951.2|950.7|949.5|949.1|6844
1747725900000|2025-05-20 07:25:00|950.6|950.3|947.7|947.3|951.3|950.8|947.6|947.3|4398
1747726200000|2025-05-20 07:30:00|947.6|948.2|945.3|945|948.8|948.5|945.3|945|4511
1747726500000|2025-05-20 07:35:00|945.2|945.6|944|943.7|947.8|947.5|943.8|943.5|10921
1747726800000|2025-05-20 07:40:00|943.9|943.6|941.3|941|944|943.7|941.2|940.9|2262
1747727100000|2025-05-20 07:45:00|941.5|941.1|940.9|940.6|941.5|941.1|938.8|938.4|9670
1747727400000|2025-05-20 07:50:00|941|940.7|941.4|941.1|942.1|941.8|940.9|940.5|3466
1747727700000|2025-05-20 07:55:00|941.3|941|941.2|940.8|942.6|942.2|940.8|940.6|4526
1747728000000|2025-05-20 08:00:00|941.4|941|941.3|941|943.4|943.2|940.6|940.3|2717
1747728300000|2025-05-20 08:05:00|941.2|940.9|941.6|941.2|942.6|942.3|940.3|939.9|6571
1747728600000|2025-05-20 08:10:00|941.5|941.1|942.5|942.1|942.6|942.3|941.2|940.8|3524
1747728900000|2025-05-20 08:15:00|942.4|941.9|946.1|945.7|946.2|945.9|942|941.7|7108
1747729200000|2025-05-20 08:20:00|946|945.6|946.9|946.5|947.4|947.1|945.3|945|4135
1747729500000|2025-05-20 08:25:00|946.8|946.4|946.6|946.3|946.9|946.5|945.3|944.8|1057
1747729800000|2025-05-20 08:30:00|946.5|946.2|947.3|946.9|947.3|947|946.3|945.8|923
1747730100000|2025-05-20 08:35:00|947.2|946.8|948.2|948|948.9|948.5|947.1|946.7|12196
1747730400000|2025-05-20 08:40:00|948.1|947.8|953.9|953.7|955.6|955.2|948.1|947.8|11835
1747730700000|2025-05-20 08:45:00|953.8|953.6|955.1|954.7|955.4|955.1|951.2|950.9|11977
1747731000000|2025-05-20 08:50:00|955.2|954.8|953.2|952.9|956.9|956.6|952.9|952.6|13186
1747731300000|2025-05-20 08:55:00|953.5|952.8|954.2|953.8|954.7|954.4|953.1|952.8|5043
1747731600000|2025-05-20 09:00:00|954.4|954|954.3|954.1|954.9|954.5|953.7|953.4|3682
1747731900000|2025-05-20 09:05:00|954.5|954.3|952.6|952.3|955.2|954.9|952.3|951.9|5243
1747732200000|2025-05-20 09:10:00|952.2|952.2|951.4|951.3|952.2|952.2|951.2|950.8|2775
1747732500000|2025-05-20 09:15:00|952|951.2|954.1|953.7|954.6|954.2|952|951.2|2061
1747732800000|2025-05-20 09:20:00|954|953.8|956.3|956|956.5|956.2|953.2|952.9|8039
1747733100000|2025-05-20 09:25:00|956.1|955.7|953.5|953.2|956.2|955.8|952.5|952.3|5208
1747733400000|2025-05-20 09:30:00|953.4|953.1|952|951.7|953.4|953.3|951.8|951.4|4245
1747733700000|2025-05-20 09:35:00|951.8|951.8|951.5|951.2|952|951.8|951.1|950.9|1732
1747734000000|2025-05-20 09:40:00|951.7|951.3|951.6|951.3|952.4|952.1|951.4|951.2|2967
1747734300000|2025-05-20 09:45:00|951|951.2|948.2|947.8|951|951.2|948.1|947.8|4546
1747734600000|2025-05-20 09:50:00|948.3|948.1|949.6|949.3|949.6|949.3|948.1|947.9|2053
1747734900000|2025-05-20 09:55:00|949.8|949.4|952.5|952.1|953|952.6|949.8|949.4|3002
1747735200000|2025-05-20 10:00:00|952.6|952.4|954.4|954|954.4|954.1|952|951.7|3321
1747735500000|2025-05-20 10:05:00|954.5|954.1|954.4|954.1|956.8|956.6|954.4|954.1|4612
1747735800000|2025-05-20 10:10:00|954.7|954|955.1|954.8|956.1|955.7|954.5|954|1298
1747736100000|2025-05-20 10:15:00|955.2|954.7|956.5|956.1|956.7|956.4|955.2|954.7|1215
1747736400000|2025-05-20 10:20:00|956.6|956.3|957|956.7|957.1|956.7|956.1|955.8|4325
1747736700000|2025-05-20 10:25:00|956.8|956.4|956.4|956|957|956.7|956.1|955.7|1729
1747737000000|2025-05-20 10:30:00|956.3|956.1|957.5|957.2|958|957.6|955.3|954.9|2272
1747737300000|2025-05-20 10:35:00|957.4|957.1|957.3|957.1|957.6|957.2|956.8|956.4|3248
1747737600000|2025-05-20 10:40:00|957.4|957.2|956.9|956.5|957.5|957.2|956.7|956.5|1738
1747737900000|2025-05-20 10:45:00|957|956.6|957.9|957.5|958|957.7|956.9|956.6|1445
1747738200000|2025-05-20 10:50:00|957.8|957.3|962.4|962.1|962.6|962.3|957.3|956.9|3552
1747738500000|2025-05-20 10:55:00|962.3|961.9|961.2|960.8|964.5|964.1|961.2|960.8|4941
1747738800000|2025-05-20 11:00:00|961.5|960.7|961|960.6|961.9|961.5|960.6|960.2|4097
1747739100000|2025-05-20 11:05:00|960.9|960.5|960.7|960.3|961.1|960.7|958|957.6|4094
1747739400000|2025-05-20 11:10:00|960.8|960.4|958.8|958.5|961.4|961|958.3|957.8|5007
1747739700000|2025-05-20 11:15:00|958.9|958.6|958.9|958.6|960.1|959.7|958.8|958.4|930
1747740000000|2025-05-20 11:20:00|958.8|958.5|958.9|958.6|959.3|958.9|958.6|958.3|1531
1747740300000|2025-05-20 11:25:00|961.6|961|961.9|961.5|963.2|962.9|959.7|959.3|13522
1747740600000|2025-05-20 11:30:00|962|961.7|961.5|961.1|962.1|962|960.6|960.3|5111
1747740900000|2025-05-20 11:35:00|961.6|961.2|962.7|962.4|962.7|962.4|960.9|960.6|1922
1747741200000|2025-05-20 11:40:00|962.5|962.3|963.8|963.5|964|963.8|962.2|961.9|3287
1747741500000|2025-05-20 11:45:00|963.7|963.4|964|963.7|964.1|963.8|962.7|962.4|5857
1747741800000|2025-05-20 11:50:00|963.9|963.6|960.9|960.5|964|963.6|960.9|960.5|5830
1747742100000|2025-05-20 11:55:00|961|960.6|961.8|961.5|962|961.7|960.7|960.4|1996
1747742400000|2025-05-20 12:00:00|961.7|961.4|962.2|961.9|962.3|962.1|961.3|961|862
1747742700000|2025-05-20 12:05:00|962.3|962|961.7|961.4|962.3|962|961.1|960.8|1394
1747743000000|2025-05-20 12:10:00|962.1|961.8|961.7|961.4|962.3|961.9|961.4|961.2|1682
1747743300000|2025-05-20 12:15:00|961.8|961.3|961.4|961.2|962|961.8|961.4|961.2|615
1747743600000|2025-05-20 12:20:00|961.5|961.1|962.5|962.2|962.6|962.3|961.2|960.9|1894
1747743900000|2025-05-20 12:25:00|962.6|962.3|962.7|962.5|963.6|963.3|962.3|962.1|3134
1747744200000|2025-05-20 12:30:00|962.8|962|962.8|962.5|962.9|962.5|962.2|962|1348
1747744500000|2025-05-20 12:35:00|962.9|962.6|961.9|961.6|963.2|962.8|961.7|961.5|3508
1747744800000|2025-05-20 12:40:00|961.8|961.2|959.4|959.1|961.8|961.3|959.3|959.1|2583
1747745100000|2025-05-20 12:45:00|959.3|959|961.5|961.2|961.9|961.5|959.2|959|1648
1747745400000|2025-05-20 12:50:00|961.6|961.3|961.4|961.1|961.9|961.5|960.8|960.5|3795
1747745700000|2025-05-20 12:55:00|961.5|961.2|959.3|959.1|961.5|961.2|959.3|959.1|2153
1747746000000|2025-05-20 13:00:00|959.1|959|960.4|960|960.8|960.5|959.1|959|4785
1747746300000|2025-05-20 13:05:00|960.3|959.9|961.1|960.8|961.3|960.9|960.2|959.9|2087
1747746600000|2025-05-20 13:10:00|961.2|961|960|959.8|961.8|961.5|960|959.8|3795
1747746900000|2025-05-20 13:15:00|960.2|959.7|959.4|959.1|960.5|960.3|959.3|959|2787
1747747200000|2025-05-20 13:20:00|959.6|959.3|961.1|960.9|961.7|961.4|959.3|959.1|9136
1747747500000|2025-05-20 13:25:00|961|960.8|958.4|958.1|961.2|960.9|958.4|958.1|7850
1747747800000|2025-05-20 13:30:00|958.2|957.9|958.1|957.9|960.4|960|957.3|956.9|10800
1747748100000|2025-05-20 13:35:00|958.2|957.8|960|959.7|961|960.6|957.3|957|9942
1747748400000|2025-05-20 13:40:00|959.9|959.5|959.3|959.1|960.7|960.3|958.7|958.5|16905
1747748700000|2025-05-20 13:45:00|959.2|958.9|959.8|959.5|960.9|960.6|958.8|958.6|15882
1747749000000|2025-05-20 13:50:00|959.9|959.6|961.5|961.2|961.8|961.5|959.7|959.6|7902
1747749300000|2025-05-20 13:55:00|961.4|961.1|956.6|956.3|961.6|961.3|956.6|956.3|6843
1747749600000|2025-05-20 14:00:00|956.7|956.4|957.7|957.3|958|957.6|955.8|955.4|6854
1747749900000|2025-05-20 14:05:00|957.6|957.1|958.8|958.5|959.7|959.4|957.3|957.1|4565
1747750200000|2025-05-20 14:10:00|958.5|958.4|958.7|958.4|959.8|959.5|957.7|957.4|7730
1747750500000|2025-05-20 14:15:00|958.9|958.6|961.8|961.5|962.3|961.9|958.6|958.3|6742
1747750800000|2025-05-20 14:20:00|961.9|961.6|963.9|963.7|964|963.8|961.7|961.4|4213
1747751100000|2025-05-20 14:25:00|964|963.8|961.4|961.1|964.4|964.1|960.6|960.4|10665
1747751400000|2025-05-20 14:30:00|961.5|961.2|963.1|962.8|963.3|962.9|960.8|960.5|5796
1747751700000|2025-05-20 14:35:00|963|962.9|963.8|963.5|964|963.7|962.5|962.2|4629
1747752000000|2025-05-20 14:40:00|963.7|963.2|963.3|963.1|964.5|964.2|963.3|963.1|7358
1747752300000|2025-05-20 14:45:00|963.4|963.2|963|962.8|964|963.7|962.8|962.6|8806
1747752600000|2025-05-20 14:50:00|962.9|962.5|960.9|960.6|962.9|962.6|960.8|960.6|6483
1747752900000|2025-05-20 14:55:00|960.8|960.3|959.7|959.4|960.8|960.5|959.3|959.1|4993
1747753200000|2025-05-20 15:00:00|959.5|959.2|959.5|959.2|960|959.9|958.7|958.5|5914
1747753500000|2025-05-20 15:05:00|959.4|959.3|959.4|959.3|959.9|959.7|959.1|958.8|10111
1747753800000|2025-05-20 15:10:00|959.5|958.9|959.6|959.4|959.8|959.6|958.6|958.5|11927
1747754100000|2025-05-20 15:15:00|959.8|959.5|957.1|956.8|959.9|959.6|956.7|956.4|14347
1747754400000|2025-05-20 15:20:00|957.2|956.9|956.1|955.8|957.2|957|955.5|955.2|12586
1747754700000|2025-05-20 15:25:00|956|955.7|956.8|956.4|957.7|957.5|955.9|955.7|18128
1747810800000|2025-05-21 07:00:00|949.3|948.3|950|949.4|952.1|951.3|945.9|945|24142
1747811100000|2025-05-21 07:05:00|949.9|949.3|944.4|943.9|950.4|949.7|942.5|942|17630
1747811400000|2025-05-21 07:10:00|944.6|943.8|944.3|943.9|945.2|944.7|942.1|941.7|14346
1747811700000|2025-05-21 07:15:00|944.2|943.7|942.4|941.8|946|945.6|941.7|941.2|9954
1747812000000|2025-05-21 07:20:00|942.3|941.7|942.2|941.7|942.8|942.2|940.2|939.6|8878
1747812300000|2025-05-21 07:25:00|942.1|941.8|941|940.5|943.2|942.7|939.4|939|8180
1747812600000|2025-05-21 07:30:00|940.9|940.3|941.3|940.9|941.9|941.4|940|939.4|9209
1747812900000|2025-05-21 07:35:00|941.2|941|939.7|939.2|941.7|941.3|939.5|939|6791
1747813200000|2025-05-21 07:40:00|939.6|939.1|940.8|940.4|941.1|940.7|939.6|939.1|4882
1747813500000|2025-05-21 07:45:00|941.1|940.7|939.5|939.2|941.1|940.7|939.1|938.9|6437
1747813800000|2025-05-21 07:50:00|939.6|939.3|941.8|941.3|942.6|942.2|939.5|939.2|6764
1747814100000|2025-05-21 07:55:00|941.6|941.1|941.7|941.3|943|942.6|941.3|940.9|2683
1747814400000|2025-05-21 08:00:00|941.8|941.4|943.4|943|943.4|943.1|941.2|940.9|3896
1747814700000|2025-05-21 08:05:00|943.3|942.9|944.1|943.8|945|944.6|942.5|942.1|3431
1747815000000|2025-05-21 08:10:00|944.2|943.7|945.2|944.8|946.2|945.9|944|943.7|10133
1747815300000|2025-05-21 08:15:00|945.3|944.9|942.9|942.4|945.4|944.9|942.5|942.1|5546
1747815600000|2025-05-21 08:20:00|943|942.5|943.4|943|943.4|943|942.5|942.1|1153
1747815900000|2025-05-21 08:25:00|943.6|943.1|943.8|943.3|943.9|943.5|943|942.7|4255
1747816200000|2025-05-21 08:30:00|943.7|943.2|942.2|941.8|944.3|943.8|942.2|941.8|2690
1747816500000|2025-05-21 08:35:00|942.1|941.6|941|940.5|942.1|941.7|940.1|939.8|7077
1747816800000|2025-05-21 08:40:00|941.2|940.6|941.1|940.7|941.7|941.3|940.7|940.4|1341
1747817100000|2025-05-21 08:45:00|941|940.6|940.4|940|941.2|940.9|940.4|940|2165
1747817400000|2025-05-21 08:50:00|940.5|940.1|940.5|940|940.7|940.3|940|939.8|4003
1747817700000|2025-05-21 08:55:00|940.4|940.1|940.8|940.5|941|940.7|940.3|939.9|329
1747818000000|2025-05-21 09:00:00|941.2|940.8|940.3|939.9|941.2|940.8|940.2|939.8|3328
1747818300000|2025-05-21 09:05:00|940.2|939.8|940.4|940|940.4|940.1|939.8|939.3|1203
1747818600000|2025-05-21 09:10:00|940.3|939.9|942.1|941.7|942.5|942|939.3|939|5071
1747818900000|2025-05-21 09:15:00|942.3|941.8|941.3|940.9|942.6|942.3|941.3|940.9|1856
1747819200000|2025-05-21 09:20:00|941.4|941|940.7|940.3|941.4|941|940.4|940|2378
1747819500000|2025-05-21 09:25:00|940.8|940.2|940.5|940.1|941.2|940.8|940.3|940|2930
1747819800000|2025-05-21 09:30:00|940.4|940|940.1|939.8|940.5|940.1|939.5|939.1|3326
1747820100000|2025-05-21 09:35:00|940.2|939.9|941.1|940.7|941.5|941.1|940|939.7|2400
1747820400000|2025-05-21 09:40:00|941.2|940.6|942.7|942.3|944.7|944.4|941.2|940.6|4448
1747820700000|2025-05-21 09:45:00|942.8|942.2|942.7|942.2|942.9|942.5|942.3|941.9|2556
1747821000000|2025-05-21 09:50:00|942.6|942.1|942.8|942.4|943|942.7|942|941.6|903
1747821300000|2025-05-21 09:55:00|942.7|942.2|942.8|942.4|942.9|942.6|942.2|941.7|1000
1747821600000|2025-05-21 10:00:00|942.9|942.3|942.3|941.9|942.9|942.4|942|941.6|3656
1747821900000|2025-05-21 10:05:00|942.2|942|942.5|942.1|942.5|942.1|941.3|940.8|4588
1747822200000|2025-05-21 10:10:00|942.6|942.2|941|940.7|942.6|942.2|940.8|940.4|1750
1747822500000|2025-05-21 10:15:00|941.1|940.8|939.6|939.1|941.2|940.8|939.5|939|4236
1747822800000|2025-05-21 10:20:00|939.4|939.2|936.4|936|939.4|939.3|936.1|935.7|4921
1747823100000|2025-05-21 10:25:00|936.3|935.9|935.4|934.9|936.3|936|933.4|933|9440
1747823400000|2025-05-21 10:30:00|935.5|935.1|935.7|935.3|936.4|936|935.4|934.9|2855
1747823700000|2025-05-21 10:35:00|935.6|935.2|935|934.6|935.7|935.3|935|934.6|6627
1747824000000|2025-05-21 10:40:00|935.1|934.7|936.4|936|936.4|936|935|934.6|896
1747824300000|2025-05-21 10:45:00|936.5|936.1|936.5|936|937|936.6|936.1|935.7|2048
1747824600000|2025-05-21 10:50:00|936.6|936.1|936.9|936.6|937.1|936.7|936.4|936|329
1747824900000|2025-05-21 10:55:00|937|936.8|940|939.7|940.1|939.8|936.9|936.8|1772
1747825200000|2025-05-21 11:00:00|940.1|940|940.2|939.8|941.1|940.7|939.9|939.5|1252
1747825500000|2025-05-21 11:05:00|940.3|939.9|941.4|941|941.5|941.2|940.1|939.8|912
1747825800000|2025-05-21 11:10:00|941.5|941.1|940.6|940.4|941.6|941.2|940.4|940|631
1747826100000|2025-05-21 11:15:00|940.5|940.1|941.7|941.4|941.9|941.6|940.4|939.9|1501
1747826400000|2025-05-21 11:20:00|942.5|941.5|944.5|944.1|945|944.6|942.4|941.5|3362
1747826700000|2025-05-21 11:25:00|944.6|944.2|945.7|945.3|946.9|946.7|943.9|943.5|4517
1747827000000|2025-05-21 11:30:00|945.6|945.4|943.9|943.6|945.6|945.4|943.9|943.6|2144
1747827300000|2025-05-21 11:35:00|944|943.5|944|943.6|944.4|944|943.7|943.5|934
1747827600000|2025-05-21 11:40:00|943.9|943.5|942.9|942.4|944|943.7|942.5|942|817
1747827900000|2025-05-21 11:45:00|943|942.5|943.8|943.5|944.2|943.8|942.9|942.5|2589
1747828200000|2025-05-21 11:50:00|943.5|943.4|943.7|943.4|943.8|943.5|942.9|942.5|2896
1747828500000|2025-05-21 11:55:00|943.8|943.3|943.4|943|944.5|944|943.4|943|1485
1747828800000|2025-05-21 12:00:00|943.3|943.1|943.5|943.2|943.8|943.5|943.1|942.8|277
1747829100000|2025-05-21 12:05:00|943.8|943.5|943|942.7|944.2|943.9|942.8|942.4|1967
1747829400000|2025-05-21 12:10:00|943.3|942.8|943.4|943|943.6|943.2|942.9|942.5|1576
1747829700000|2025-05-21 12:15:00|943.5|943.2|943.2|942.9|943.8|943.5|943.1|942.7|1917
1747830000000|2025-05-21 12:20:00|943.5|942.8|945.4|945|945.7|945.2|943.5|942.8|2196
1747830300000|2025-05-21 12:25:00|945.5|945.4|945.3|945|945.9|945.5|945.2|944.8|615
1747830600000|2025-05-21 12:30:00|945.2|944.8|944.5|944.1|945.2|945|943.6|943.2|3579
1747830900000|2025-05-21 12:35:00|944.4|944|944.1|943.7|944.5|944.1|944.1|943.7|683
1747831200000|2025-05-21 12:40:00|944|943.6|943.5|943.1|944|943.6|943.1|942.7|1901
1747831500000|2025-05-21 12:45:00|943.3|943|944.8|944.4|945.2|944.8|943.1|942.7|2496
1747831800000|2025-05-21 12:50:00|944.9|944.5|946.1|945.8|946.5|946.2|944.7|944.2|505
1747832100000|2025-05-21 12:55:00|946.2|945.9|945.1|944.7|946.4|946|944.8|944.4|1754
1747832400000|2025-05-21 13:00:00|945.2|944.9|944.9|944.5|945.4|945|943.1|943|413
1747832700000|2025-05-21 13:05:00|944.8|944.4|944.7|944.4|944.8|944.4|943.8|943.5|13
1747833000000|2025-05-21 13:10:00|944.8|944.5|945|944.7|945.6|945.2|944.3|943.9|890
1747833300000|2025-05-21 13:15:00|945.3|944.9|945.3|944.9|946|945.7|945.1|944.7|2127
1747833600000|2025-05-21 13:20:00|945.2|945|946.1|945.7|946.5|946.2|945.2|944.8|3016
1747833900000|2025-05-21 13:25:00|946|945.6|947.1|946.8|948|947.7|945.9|945.5|3330
1747834200000|2025-05-21 13:30:00|947.3|945.7|947|946.5|947.3|946.7|945.3|945|7194
1747834500000|2025-05-21 13:35:00|947.1|946.6|946.9|946.4|947.3|946.9|945.2|945|4346
1747834800000|2025-05-21 13:40:00|946.8|946.5|945.9|945.5|947.2|946.8|945.6|945.2|3499
1747835100000|2025-05-21 13:45:00|946.1|945.6|943.8|943.4|946.1|945.8|943.7|943.2|1704
1747835400000|2025-05-21 13:50:00|943.6|943.2|944|943.6|944.1|943.7|941.9|941.5|2754
1747835700000|2025-05-21 13:55:00|944.1|943.7|943.1|942.8|944.2|943.9|943.1|942.8|4054
1747836000000|2025-05-21 14:00:00|943.2|943|945|944.6|949.4|948.6|943.1|942.8|15467
1747836300000|2025-05-21 14:05:00|945.1|944.7|946.5|946|947.7|947.3|945.1|944.6|1189
1747836600000|2025-05-21 14:10:00|946.6|945.9|945.8|945.3|946.6|946|945|944.6|3250
1747836900000|2025-05-21 14:15:00|945.9|945.4|946.6|946.2|947.1|946.7|945.6|945.2|985
1747837200000|2025-05-21 14:20:00|946.5|946|946.1|945.7|947.4|947|946.1|945.7|1859
1747837500000|2025-05-21 14:25:00|946|945.6|945.9|945.5|946.4|946.1|945.4|945.1|3724
1747837800000|2025-05-21 14:30:00|945.8|945.4|945.4|945|945.9|945.5|944|943.7|5611
1747838100000|2025-05-21 14:35:00|945.6|945.1|947.2|946.9|947.4|947.3|945.4|945|5822
1747838400000|2025-05-21 14:40:00|947.3|947|945.8|945.5|947.5|947.3|945.6|945.2|3672
1747838700000|2025-05-21 14:45:00|945.7|945.4|945.5|945.2|946|945.7|944.7|944.4|7176
1747839000000|2025-05-21 14:50:00|945.4|945.1|946.5|946.2|947.2|946.9|945.4|945|5141
1747839300000|2025-05-21 14:55:00|946.6|946.3|949|948.7|949.4|949.1|946.6|946.2|8062
1747839600000|2025-05-21 15:00:00|949.3|948.8|949.2|948.9|950|949.7|948.6|948.3|10983
1747839900000|2025-05-21 15:05:00|949.3|949|950.9|950.6|951|950.8|949|948.7|17169
1747840200000|2025-05-21 15:10:00|951.3|951|952.7|952.5|953.3|953|951.3|951|7757
1747840500000|2025-05-21 15:15:00|952.8|952.4|952.1|951.8|953.5|953.2|951.8|951.5|23991
1747840800000|2025-05-21 15:20:00|951.8|951.5|952.5|952.1|952.8|952.5|951.4|951.1|14957
1747841100000|2025-05-21 15:25:00|952.4|952|951.9|951.4|952.8|952.5|951.7|951.3|15350
1747897200000|2025-05-22 07:00:00|938.8|937.1|942.8|942|943.2|942.2|937.5|936|47492
1747897500000|2025-05-22 07:05:00|943.2|942.4|938.5|938|943.2|942.6|938.4|937.8|9705
1747897800000|2025-05-22 07:10:00|938.2|937.6|936.7|936.3|939.1|938.6|936.4|936|12991
1747898100000|2025-05-22 07:15:00|936.6|936|935.5|935.1|936.6|936.1|934.2|933.6|10607
1747898400000|2025-05-22 07:20:00|935.4|935|936.9|936.5|937|936.7|935.1|934.7|14734
1747898700000|2025-05-22 07:25:00|936.8|936.6|936.4|935.8|936.9|936.6|935.5|935.1|4053
1747899000000|2025-05-22 07:30:00|936.3|935|936|935.7|937.1|936.8|934.3|934|13924
1747899300000|2025-05-22 07:35:00|936.3|935.9|931.5|931.2|936.3|936|931.2|931|10126
1747899600000|2025-05-22 07:40:00|931.6|931.3|932.9|932.5|934.4|934.2|931.1|930.8|5449
1747899900000|2025-05-22 07:45:00|932.7|932.6|931.4|931|935.3|934.9|931.4|931|10274
1747900200000|2025-05-22 07:50:00|931.3|931.3|929.7|929.2|931.6|931.3|929.6|929.2|7795
1747900500000|2025-05-22 07:55:00|929.8|929.3|929.5|928.9|930.3|930.1|929|928.7|6981
1747900800000|2025-05-22 08:00:00|929.3|928.8|933.7|933.3|934.4|934|929.1|928.8|7452
1747901100000|2025-05-22 08:05:00|933.8|933.4|933.4|933.2|935.8|935.6|933.3|933.2|11374
1747901400000|2025-05-22 08:10:00|933.8|933.3|931|930.8|933.8|933.6|930.9|930.5|7952
1747901700000|2025-05-22 08:15:00|931.2|930.7|935.1|934.8|935.7|935.4|931.2|930.6|9661
1747902000000|2025-05-22 08:20:00|935|934.7|935.6|935.4|935.9|935.6|933.4|933|9497
1747902300000|2025-05-22 08:25:00|935.5|935.3|935|934.7|935.9|935.6|934.9|934.6|6603
1747902600000|2025-05-22 08:30:00|934.9|934.6|934|933.7|935.9|935.5|933.9|933.6|3890
1747902900000|2025-05-22 08:35:00|934.1|933.9|934.2|934|934.8|934.6|933.9|933.5|5106
1747903200000|2025-05-22 08:40:00|934.4|933.8|933.5|933.2|934.4|934.1|932.8|932.5|3234
1747903500000|2025-05-22 08:45:00|933.4|933.1|932.6|932.4|933.4|933.1|932.4|932.1|8468
1747903800000|2025-05-22 08:50:00|932.5|932.3|933.6|933.3|934.1|933.7|932.2|932.1|3790
1747904100000|2025-05-22 08:55:00|933.4|933.1|932.4|932.2|933.5|933.2|932.4|932.1|2827
1747904400000|2025-05-22 09:00:00|932.5|932.1|930.8|930.5|932.5|932.2|930.7|930.4|3665
1747904700000|2025-05-22 09:05:00|930.7|930.4|928.5|928.3|931|930.7|928.3|928.1|12352
1747905000000|2025-05-22 09:10:00|928.8|928.4|927.2|926.9|929.1|928.8|926.9|926.6|7251
1747905300000|2025-05-22 09:15:00|927|926.8|925.5|925.3|927|926.8|925.5|925.3|5961
1747905600000|2025-05-22 09:20:00|925.6|925.4|926.2|925.9|926.3|926|925.4|925.1|5621
1747905900000|2025-05-22 09:25:00|926.1|926|927.8|927.5|927.9|927.7|925.9|925.8|4429
1747906200000|2025-05-22 09:30:00|928.4|927.6|929|928.7|929.3|929|928.4|927.6|7405
1747906500000|2025-05-22 09:35:00|929.1|928.8|929.3|929|929.5|929.2|928.9|928.7|2992
1747906800000|2025-05-22 09:40:00|929.2|928.9|927.8|927.5|929.4|929|927.8|927.5|4144
1747907100000|2025-05-22 09:45:00|928|927.7|927|926.8|928.4|928.2|926.8|926.6|3069
1747907400000|2025-05-22 09:50:00|926.9|926.7|927.3|927|927.4|927.2|926.5|926.3|3755
1747907700000|2025-05-22 09:55:00|927.4|927.1|927.6|927.3|927.9|927.6|927|926.8|4706
1747908000000|2025-05-22 10:00:00|927.5|927.2|926|925.8|927.7|927.5|926|925.8|3993
1747908300000|2025-05-22 10:05:00|925.9|925.5|924.7|924.4|925.9|925.6|923.5|923.2|16608
1747908600000|2025-05-22 10:10:00|924.8|924.5|927.5|927.3|927.5|927.3|924.7|924.5|3764
1747908900000|2025-05-22 10:15:00|927.2|927.1|926.8|926.6|927.3|927.1|926.8|926.5|4577
1747909200000|2025-05-22 10:20:00|926.9|926.7|927.2|926.9|927.4|927.1|926.3|926|2888
1747909500000|2025-05-22 10:25:00|927.1|926.7|927.1|926.7|928.3|928.1|927|926.7|1978
1747909800000|2025-05-22 10:30:00|927|926.6|925.9|925.7|927.4|927.1|925.7|925.4|1523
1747910100000|2025-05-22 10:35:00|925.8|925.6|925.1|924.8|926|925.8|924.9|924.6|5542
1747910400000|2025-05-22 10:40:00|925.2|924.9|924.1|923.7|925.2|924.9|923.9|923.6|5634
1747910700000|2025-05-22 10:45:00|924|923.8|924.4|924.1|925|924.8|923.8|923.5|3790
1747911000000|2025-05-22 10:50:00|924.3|924|924.3|924|924.7|924.3|924|923.7|2969
1747911300000|2025-05-22 10:55:00|924.2|923.8|922|921.6|924.3|923.8|921.5|921.2|4229
1747911600000|2025-05-22 11:00:00|921.9|921.3|923.8|923.5|924.7|924.2|921.6|921.3|9004
1747911900000|2025-05-22 11:05:00|923.7|923.4|924.1|923.8|924.3|924|922.5|922.1|4356
1747912200000|2025-05-22 11:10:00|924.2|923.7|922.9|922.7|924.2|923.9|922.7|922.5|3711
1747912500000|2025-05-22 11:15:00|922.8|922.6|923.3|923|924.1|923.8|922.7|922.4|10288
1747912800000|2025-05-22 11:20:00|923.4|923.1|923.7|923.4|925.5|925.3|923.3|923|5216
1747913100000|2025-05-22 11:25:00|923.8|923.5|923.2|923.1|923.9|923.6|923.2|923.1|5665
1747913400000|2025-05-22 11:30:00|923|922.8|923.4|923.1|925.6|925.3|922.6|922.4|2201
1747913700000|2025-05-22 11:35:00|923.3|923|922.3|922|923.5|923.1|922|921.8|4492
1747914000000|2025-05-22 11:40:00|922.2|921.8|922.9|922.8|923.2|923|922.1|921.8|3076
1747914300000|2025-05-22 11:45:00|922.8|922.6|922.7|922.4|924.6|924.3|922.2|921.9|9424
1747914600000|2025-05-22 11:50:00|922.6|922.5|918.9|918.5|922.7|922.5|918.6|918.3|7638
1747914900000|2025-05-22 11:55:00|918.8|918.4|919.3|919|921.2|920.8|918.8|918.4|7815
1747915200000|2025-05-22 12:00:00|919.2|919.1|919.9|919.6|919.9|919.6|918.8|918.6|12127
1747915500000|2025-05-22 12:05:00|919.8|919.5|917.6|917.3|920|919.7|917.3|917|7713
1747915800000|2025-05-22 12:10:00|917.5|917.2|916.5|916.2|917.8|917.5|916.2|916|6912
1747916100000|2025-05-22 12:15:00|916.6|916.3|914.4|914.1|917|916.7|913.7|913.4|12620
1747916400000|2025-05-22 12:20:00|914.3|914|913.4|913.1|914.7|914.4|913.2|913|6444
1747916700000|2025-05-22 12:25:00|913.5|913.2|914.6|914|914.9|914.4|913.3|913|9695
1747917000000|2025-05-22 12:30:00|914.7|914.1|919.1|918.9|919.4|919.2|914.7|914|8044
1747917300000|2025-05-22 12:35:00|919.2|919|919.8|919.5|920.6|920.3|919.1|918.8|11564
1747917600000|2025-05-22 12:40:00|919.9|919.2|919.6|919.2|920|919.7|918.5|918.1|8375
1747917900000|2025-05-22 12:45:00|919.7|919.3|921.9|921.6|922.2|921.8|919.3|919|3036
1747918200000|2025-05-22 12:50:00|922|921.7|922.5|922.2|922.8|922.5|921.7|921.4|4643
1747918500000|2025-05-22 12:55:00|922.6|922.4|921.6|921.3|923.9|923.5|921.3|920.9|8685
1747918800000|2025-05-22 13:00:00|921.7|921.4|921.4|921.1|923.2|922.9|921.2|920.9|5047
1747919100000|2025-05-22 13:05:00|921.3|921|920.8|920.6|921.8|921.6|920.8|920.6|2859
1747919400000|2025-05-22 13:10:00|920.9|920.5|922|921.7|922|921.7|920.7|920.4|1296
1747919700000|2025-05-22 13:15:00|922.1|922.2|920.1|919.8|922.4|922.2|920|919.7|4429
1747920000000|2025-05-22 13:20:00|920|919.7|920.2|919.9|921.3|921.1|919.9|919.6|1745
1747920300000|2025-05-22 13:25:00|920.3|920|918.5|918.2|921.6|921.2|917.6|917.3|4737
1747920600000|2025-05-22 13:30:00|918.6|918.4|911.8|911.6|918.7|918.4|911.1|911|18963
1747920900000|2025-05-22 13:35:00|911.7|911.4|917.9|917.5|917.9|917.5|911.3|911|9187
1747921200000|2025-05-22 13:40:00|917.8|917.3|916.7|916.3|918.4|918.1|916.4|916|9973
1747921500000|2025-05-22 13:45:00|916.8|916.4|916.9|916.6|918.2|917.9|915.6|915.2|4838
1747921800000|2025-05-22 13:50:00|917|916.7|918|917.7|920.4|920|916.3|916|15138
1747922100000|2025-05-22 13:55:00|918.1|917.4|915.6|915.4|918.7|918.3|915.6|915.4|6274
1747922400000|2025-05-22 14:00:00|915.8|915.2|917.4|917.1|918.4|918|915.3|915|4431
1747922700000|2025-05-22 14:05:00|917.3|917.2|920.8|920.5|921.8|921.4|917.3|917.2|8531
1747923000000|2025-05-22 14:10:00|920.7|920.4|920.9|920.6|922|921.6|919.9|919.6|5152
1747923300000|2025-05-22 14:15:00|921|921.2|921.7|921.3|923|922.6|920.3|920|4490
1747923600000|2025-05-22 14:20:00|921.2|920.9|921.5|921.3|922|921.7|920.3|920|9331
1747923900000|2025-05-22 14:25:00|921.6|921.2|920.8|920.5|922.6|922.2|920.3|919.9|5069
1747924200000|2025-05-22 14:30:00|921.1|920.7|921|920.7|921.9|921.6|919.9|919.6|10119
1747924500000|2025-05-22 14:35:00|920.9|920.6|920.9|920.5|922.2|921.9|920.8|920.4|4415
1747924800000|2025-05-22 14:40:00|920.8|920.4|918.4|918|920.8|920.4|918.2|918|6514
1747925100000|2025-05-22 14:45:00|918.3|917.9|919.2|918.9|919.5|919.2|918.2|917.9|7185
1747925400000|2025-05-22 14:50:00|919.5|919|919.3|918.9|920.4|920.1|918.3|918.1|4492
1747925700000|2025-05-22 14:55:00|919.2|918.8|920.3|920|920.3|920|918.3|918.1|4290
1747926000000|2025-05-22 15:00:00|920.6|920.3|920.9|920.7|921.2|921|920.2|919.9|7421
1747926300000|2025-05-22 15:05:00|920.8|920.6|922|921.7|922.2|922|920.5|920.2|8111
1747926600000|2025-05-22 15:10:00|922.1|921.8|921.5|921.3|922.7|922.4|921.5|921.3|5452
1747926900000|2025-05-22 15:15:00|921.6|921.4|919.8|919.6|921.8|921.6|919.5|919.3|15330
1747927200000|2025-05-22 15:20:00|919.9|919.7|919.4|919.3|920.2|919.9|919.4|919.3|7338
1747927500000|2025-05-22 15:25:00|919|918.8|919.1|918.7|920.1|919.8|918.7|918.5|19852
1747983600000|2025-05-23 07:00:00|918.6|917.3|922.8|922|922.9|922|918.1|916.8|8440
1747983900000|2025-05-23 07:05:00|922.6|921.9|927|926.4|930|929.3|922.5|921.8|13650
1747984200000|2025-05-23 07:10:00|926.8|926|920.9|920.2|926.8|926|920.4|919.8|5047
1747984500000|2025-05-23 07:15:00|920.7|919.7|923.4|922.9|923.5|922.9|919.5|919|3246
1747984800000|2025-05-23 07:20:00|923.5|923|922.5|922|924.4|923.9|922.4|921.9|2791
1747985100000|2025-05-23 07:25:00|922.6|922.4|925.8|925.3|926.9|926.5|922.6|922.2|3724
1747985400000|2025-05-23 07:30:00|925.9|925.2|926.9|926.4|927.5|926.9|924.4|924|3845
1747985700000|2025-05-23 07:35:00|927|925.8|925|924.6|927|926.1|924.2|923.6|4731
1747986000000|2025-05-23 07:40:00|924.9|924.4|924.9|924.3|925|924.7|923.9|923.3|2489
1747986300000|2025-05-23 07:45:00|924.8|924.4|923.7|923.2|924.9|924.5|923|922.6|2499
1747986600000|2025-05-23 07:50:00|923.6|923.1|921.6|921.2|923.7|923.3|921.5|921|6374
1747986900000|2025-05-23 07:55:00|921.7|921.3|920.1|919.7|921.8|921.4|919.9|919.5|5280
1747987200000|2025-05-23 08:00:00|919.9|919.5|920|919.6|920|919.6|919.1|918.7|3066
1747987500000|2025-05-23 08:05:00|919.9|919.5|920.5|920|921.1|920.6|919.6|919.2|4968
1747987800000|2025-05-23 08:10:00|920.4|919.9|920.3|919.8|920.9|920.5|919.8|919.5|3782
1747988100000|2025-05-23 08:15:00|920.2|919.9|918.2|917.9|920.5|920.1|917.8|917.5|2569
1747988400000|2025-05-23 08:20:00|918.4|918|918.4|918|918.8|918.5|917.5|917.2|5843
1747988700000|2025-05-23 08:25:00|918.5|918.1|919.8|919.4|920|919.7|918.5|918.1|3310
1747989000000|2025-05-23 08:30:00|919.9|919.5|918.9|918.6|920.4|920|918.3|918|2375
1747989300000|2025-05-23 08:35:00|919|918.4|918.7|918.3|919.2|918.7|918.1|917.8|3387
1747989600000|2025-05-23 08:40:00|918.6|918.2|918.4|917.9|919.2|918.8|917.6|917.2|1933
1747989900000|2025-05-23 08:45:00|918.3|917.8|919.1|918.7|919.2|918.8|918.2|917.8|1264
1747990200000|2025-05-23 08:50:00|919.2|918.6|919.1|918.7|919.4|918.9|918.5|918.1|3306
1747990500000|2025-05-23 08:55:00|919|918.6|918.4|918.1|919.2|918.8|917.9|917.6|2595
1747990800000|2025-05-23 09:00:00|918.3|918|917.2|916.8|918.5|918.1|916.7|916.4|4085
1747991100000|2025-05-23 09:05:00|917.1|916.7|918.6|918.2|918.8|918.4|916.8|916.5|3381
1747991400000|2025-05-23 09:10:00|918.8|918.1|917.9|917.7|918.8|918.2|916.7|916.4|2074
1747991700000|2025-05-23 09:15:00|918|917.8|919.9|919.5|920.1|919.8|917.6|917.2|3711
1747992000000|2025-05-23 09:20:00|920|919.6|917.9|917.4|920|919.6|916.8|916.6|5143
1747992300000|2025-05-23 09:25:00|917.8|917.5|916.9|916.5|918.8|918.2|916.7|916.1|7151
1747992600000|2025-05-23 09:30:00|916.7|916.3|918.6|918.2|918.6|918.2|916.6|916.1|1355
1747992900000|2025-05-23 09:35:00|918.7|918.3|918.5|918.2|919.6|919.2|918.4|917.9|1969
1747993200000|2025-05-23 09:40:00|918.6|918|918.5|918|918.9|918.5|917.2|916.8|1719
1747993500000|2025-05-23 09:45:00|918.4|918.1|918.9|918.4|919.1|918.7|918.2|917.6|314
1747993800000|2025-05-23 09:50:00|918.8|918.2|918.8|918.3|919|918.7|917.8|917.5|5267
1747994100000|2025-05-23 09:55:00|918.7|918.2|919|918.6|920.3|919.8|918.5|918.1|2490
1747994400000|2025-05-23 10:00:00|918.9|918.7|919.4|918.9|920.2|919.8|918.9|918.7|3674
1747994700000|2025-05-23 10:05:00|919.5|919|919.6|919.3|920.1|919.7|919|918.6|2197
1747995000000|2025-05-23 10:10:00|919.7|919.2|917.3|916.9|919.7|919.3|916.9|916.6|2793
1747995300000|2025-05-23 10:15:00|917.6|917.2|916.8|916.4|917.9|917.5|916.8|916.4|578
1747995600000|2025-05-23 10:20:00|916.7|916.5|917.9|917.5|917.9|917.5|916.5|916.4|1732
1747995900000|2025-05-23 10:25:00|917.8|917.4|918.1|917.7|919.1|918.8|917.8|917.4|3070
1747996200000|2025-05-23 10:30:00|918.2|917.8|918|917.6|918.4|918|917.5|917.1|1410
1747996500000|2025-05-23 10:35:00|917.9|917.5|919|918.6|919.1|918.6|917.9|917.5|530
1747996800000|2025-05-23 10:40:00|919.1|918.7|919.4|919|919.6|919.1|918.8|918.4|2987
1747997100000|2025-05-23 10:45:00|919.5|918.8|920.5|920|920.5|920.2|918.8|918.4|534
1747997400000|2025-05-23 10:50:00|920.4|920.1|920.7|920.1|920.8|920.5|920.1|919.7|1177
1747997700000|2025-05-23 10:55:00|920.6|920.2|921.8|921.4|922.1|921.7|920.4|920|1492
1747998000000|2025-05-23 11:00:00|921.7|921.1|922.2|921.7|922.6|922.1|921.3|920.9|1037
1747998300000|2025-05-23 11:05:00|922.1|921.9|922.6|922.2|922.6|922.2|921.4|921.1|1693
1747998600000|2025-05-23 11:10:00|922.3|921.9|922.3|921.9|922.6|922.3|921.8|921.4|2724
1747998900000|2025-05-23 11:15:00|922.4|922|918.6|918.1|923.1|922.6|918|917.6|8386
1747999200000|2025-05-23 11:20:00|918|917.5|915.9|915.5|919|918.6|915.2|915|10578
1747999500000|2025-05-23 11:25:00|916.2|915.4|916.5|915.9|917.1|916.7|915.9|915.4|3060
1747999800000|2025-05-23 11:30:00|916.3|915.8|916.4|915.9|916.6|916.3|915.1|914.8|3259
1748000100000|2025-05-23 11:35:00|916.5|916|917.1|916.6|917.1|916.7|916|915.6|634
1748000400000|2025-05-23 11:40:00|917|916.5|893|891.8|918.1|917.6|891.6|881.1|30704
1748000700000|2025-05-23 11:45:00|892.9|891.7|886.8|885.8|893.6|892.7|885.2|884.1|54803
1748001000000|2025-05-23 11:50:00|886.7|885.6|883.5|882.6|889.2|888.1|876.2|873.1|82953
1748001300000|2025-05-23 11:55:00|883.8|882.2|868.5|867.8|883.8|883|866.6|865.8|65492
1748001600000|2025-05-23 12:00:00|868.6|868|874.8|874.2|876.3|875.7|867.3|866.6|44758
1748001900000|2025-05-23 12:05:00|875.5|874.7|869|868.3|875.5|874.7|863|862.2|38388
1748002200000|2025-05-23 12:10:00|868.8|868.4|869.9|869.2|871.8|871|864.9|864.1|29997
1748002500000|2025-05-23 12:15:00|869.8|869.1|872.4|871.8|875.5|874.8|866.5|866|23890
1748002800000|2025-05-23 12:20:00|872.3|871.6|875.1|874.2|875.3|874.6|868.3|867.8|22230
1748003100000|2025-05-23 12:25:00|875|874|878|877.6|879.4|878.9|873|872.3|16471
1748003400000|2025-05-23 12:30:00|877.9|877.4|880.6|879.9|882.8|882.1|876.4|875.8|28813
1748003700000|2025-05-23 12:35:00|880.5|880|881.3|880.6|884|883.5|878.3|877.7|23144
1748004000000|2025-05-23 12:40:00|881.4|880.7|877.4|876.8|881.4|880.7|876.1|875.6|12951
1748004300000|2025-05-23 12:45:00|877.5|876.9|876.3|875.8|882.3|881.7|874.9|874.4|20068
1748004600000|2025-05-23 12:50:00|876.2|875.7|875.4|874.8|876.7|876|873.9|873.5|8582
1748004900000|2025-05-23 12:55:00|875.1|874.9|877.4|876.9|877.4|876.9|873.6|873|18821
1748005200000|2025-05-23 13:00:00|877.5|876.8|873.7|873.4|878|877.4|873.3|872.8|18281
1748005500000|2025-05-23 13:05:00|873.5|873.1|871.4|871|874.2|873.7|871.4|870.8|14267
1748005800000|2025-05-23 13:10:00|871.2|870.7|869.8|869.3|871.6|871.3|868|867.7|25022
1748006100000|2025-05-23 13:15:00|869.7|869.2|873|872.5|874.5|873.5|869.2|868.9|30628
1748006400000|2025-05-23 13:20:00|873.3|872.9|871.7|871.1|876|875.5|871|870.5|10705
1748006700000|2025-05-23 13:25:00|872|871.6|875.9|875.3|877.4|876.8|872|871.6|16183
1748007000000|2025-05-23 13:30:00|876|875.4|883.3|882.8|884.5|883.9|875.6|875.1|20602
1748007300000|2025-05-23 13:35:00|883.4|882.7|881.1|880.7|884.4|884|880.9|880.3|18750
1748007600000|2025-05-23 13:40:00|881.2|880.8|883.5|883|883.8|883.3|880.4|880|10276
1748007900000|2025-05-23 13:45:00|883.8|883.1|879.7|879.2|883.8|883.4|878.9|878.4|8597
1748008200000|2025-05-23 13:50:00|879.6|879.3|880|879.5|882.8|882.3|879.1|878.6|17295
1748008500000|2025-05-23 13:55:00|879.9|879.6|879.8|879.2|882.2|881.7|878.9|878.5|12327
1748008800000|2025-05-23 14:00:00|879.9|879.3|881.2|880.8|882.8|882.4|879.6|878.9|12715
1748009100000|2025-05-23 14:05:00|881.5|881|881.6|881|884.3|883.7|880.9|880.3|15397
1748009400000|2025-05-23 14:10:00|881.3|880.8|881.4|880.9|882.9|882.5|879.7|879.2|10217
1748009700000|2025-05-23 14:15:00|881.2|881|877.4|877|882|881.6|877.4|877|13662
1748010000000|2025-05-23 14:20:00|877.5|877.1|882.2|881.6|882.2|881.7|876.6|876.1|10263
1748010300000|2025-05-23 14:25:00|882.1|881.7|878.9|878.5|882.9|882.5|878.5|878.2|10917
1748010600000|2025-05-23 14:30:00|879|878.7|880.6|880.3|880.8|880.5|878.6|878.3|9240
1748010900000|2025-05-23 14:35:00|880.8|880.4|878.2|878|880.9|880.5|878|877.6|8166
1748011200000|2025-05-23 14:40:00|878|877.6|879.5|879.1|880.8|880.3|877.9|877.4|10902
1748011500000|2025-05-23 14:45:00|879.4|879|880.7|880.2|881.4|880.9|879|878.7|7545
1748011800000|2025-05-23 14:50:00|880.6|880.1|878|877.7|881.1|880.6|878|877.7|5639
1748012100000|2025-05-23 14:55:00|878.1|877.8|877.7|877.3|879.2|878.8|877.3|877|10987
1748012400000|2025-05-23 15:00:00|878.2|877.8|879.8|879.3|881|880.3|878.2|877.7|20341
1748012700000|2025-05-23 15:05:00|879.7|879.2|877.4|876.9|879.7|879.3|876.4|876|17693
1748013000000|2025-05-23 15:10:00|877.2|877|875.9|875.5|877.6|877.2|874.8|874.4|28870
1748013300000|2025-05-23 15:15:00|876|875.8|874.8|874.4|876.1|875.8|874.3|874|19014
1748013600000|2025-05-23 15:20:00|874.7|874.5|877.3|876.9|877.4|877|874.7|874.4|22320
1748013900000|2025-05-23 15:25:00|877.2|876.8|875.5|874.8|877.3|876.9|875.1|874.8|18014
1748242800000|2025-05-26 07:00:00|898|897.1|896.5|896.1|902.6|901.8|893.9|893.2|20200
1748243100000|2025-05-26 07:05:00|896.6|896|904.8|904|905.4|904.8|896.6|896|30450
1748243400000|2025-05-26 07:10:00|904.7|903.9|897.6|897|905.2|904.7|897.6|897|20521
1748243700000|2025-05-26 07:15:00|897.1|896.4|897.2|896.8|897.6|897.2|895.6|895|20160
1748244000000|2025-05-26 07:20:00|897|896.9|895|894.4|897.7|897.3|894.2|894|9172
1748244300000|2025-05-26 07:25:00|894.8|894.2|894.4|894.1|895.6|895.1|894.2|893.7|5586
1748244600000|2025-05-26 07:30:00|894.2|893.6|894.2|893.6|895|894.5|892.9|892.4|12569
1748244900000|2025-05-26 07:35:00|894.3|893.7|892.7|892.3|896|895.7|892.6|892.1|13397
1748245200000|2025-05-26 07:40:00|892.8|892.2|891.9|891.5|893.5|893|890|889.5|19122
1748245500000|2025-05-26 07:45:00|892|891.6|894.4|893.9|894.5|894.1|892|891.6|8907
1748245800000|2025-05-26 07:50:00|895.3|894|894.8|894.2|895.6|895|894.6|894|3788
1748246100000|2025-05-26 07:55:00|894.9|894.4|894.7|894.2|895.3|895|894.3|893.8|1220
1748246400000|2025-05-26 08:00:00|894.8|894.3|895.7|895.3|895.8|895.5|894.8|894.3|1872
1748246700000|2025-05-26 08:05:00|895.9|895.4|896.3|895.9|896.8|896.5|895.6|895|11638
1748247000000|2025-05-26 08:10:00|896.2|895.5|896.7|896.4|896.9|896.5|895.1|894.6|702
1748247300000|2025-05-26 08:15:00|896.8|896.6|895.9|895.4|897.6|897.3|895.2|894.7|2105
1748247600000|2025-05-26 08:20:00|895.6|895.3|894.1|893.5|896.2|895.7|893.6|893.2|5412
1748247900000|2025-05-26 08:25:00|893.9|893.4|895.5|895.1|895.6|895.2|893.9|893.2|5893
1748248200000|2025-05-26 08:30:00|895.6|895.2|896.3|895.9|896.5|896.1|895.1|894.6|2897
1748248500000|2025-05-26 08:35:00|896.2|895.8|896.8|896.4|896.8|896.5|894.5|894|5267
1748248800000|2025-05-26 08:40:00|897.2|896.9|899.4|899|899.5|899.1|897.2|896.9|6587
1748249100000|2025-05-26 08:45:00|899.3|899.1|898.9|898.4|899.3|899.2|898.3|897.9|3375
1748249400000|2025-05-26 08:50:00|898.8|898.5|898.4|897.9|899.9|899.4|897.2|896.6|8959
1748249700000|2025-05-26 08:55:00|898.3|897.8|897.5|897|898.4|897.9|897.3|896.8|3983
1748250000000|2025-05-26 09:00:00|897|896.6|896.2|895.8|897.1|896.6|896.1|895.6|5563
1748250300000|2025-05-26 09:05:00|896.1|895.9|897.3|897|897.8|897.5|896.1|895.8|2743
1748250600000|2025-05-26 09:10:00|897.5|897.2|897.4|897.2|897.7|897.3|896.3|896|4042
1748250900000|2025-05-26 09:15:00|897.2|896.9|897.7|897.4|898.7|898.3|897.2|896.9|2965
1748251200000|2025-05-26 09:20:00|897.9|897.5|898.8|898.5|898.8|898.5|897.6|897.4|6750
1748251500000|2025-05-26 09:25:00|898.7|898.3|898|897.8|898.8|898.5|898|897.8|4863
1748251800000|2025-05-26 09:30:00|898.2|897.9|897.6|897.3|898.5|898.2|897.4|897.1|5655
1748252100000|2025-05-26 09:35:00|897.5|897.4|897.1|896.7|897.7|897.4|896.7|896.4|1853
1748252400000|2025-05-26 09:40:00|896.8|896.3|896.8|896.4|897.4|897.1|896.4|896|3839
1748252700000|2025-05-26 09:45:00|896.9|896.7|897.7|897.3|898|897.6|896.9|896.7|1445
1748253000000|2025-05-26 09:50:00|897.8|897.4|898|897.6|898.3|897.9|897.8|897.4|2046
1748253300000|2025-05-26 09:55:00|897.9|897.5|898|897.6|898.1|897.7|897.6|897.3|1606
1748253600000|2025-05-26 10:00:00|897.9|897.5|897|896.5|898|897.5|896.7|896.2|2405
1748253900000|2025-05-26 10:05:00|896.9|896.6|895|894.7|897|896.6|895|894.5|4362
1748254200000|2025-05-26 10:10:00|895.1|894.8|894.5|894.1|895.2|894.8|893.9|893.4|2910
1748254500000|2025-05-26 10:15:00|894.8|894.3|895.1|894.6|895.3|894.8|894.7|894.2|410
1748254800000|2025-05-26 10:20:00|895|894.7|895.9|895.5|896.2|895.9|895|894.7|2763
1748255100000|2025-05-26 10:25:00|896|895.6|895.8|895.4|896.2|895.8|895.6|895.3|229
1748255400000|2025-05-26 10:30:00|895.9|895.5|896|895.6|896.2|895.7|895.8|895.3|856
1748255700000|2025-05-26 10:35:00|896.1|895.7|896.6|896.1|896.6|896.1|895.5|895|141
1748256000000|2025-05-26 10:40:00|896.5|896.2|896.5|896.1|896.6|896.3|895.9|895.5|2268
1748256300000|2025-05-26 10:45:00|896.4|896|897.6|897.2|897.8|897.4|896.4|896|3637
1748256600000|2025-05-26 10:50:00|897.8|897.3|898|897.6|898.1|897.8|897.3|896.7|1706
1748256900000|2025-05-26 10:55:00|897.9|897.4|898.2|897.9|898.4|898|897.7|897.2|795
1748257200000|2025-05-26 11:00:00|898.1|898|897.6|897.1|898.9|898.6|897.6|897.1|4425
1748257500000|2025-05-26 11:05:00|897.7|897.2|899.9|899.7|899.9|899.7|897|896.5|4128
1748257800000|2025-05-26 11:10:00|900|899.5|900.1|899.6|900.6|900.3|899.8|899.4|3059
1748258100000|2025-05-26 11:15:00|900|899.5|899.8|899.3|901|900.6|899.6|899.1|1955
1748258400000|2025-05-26 11:20:00|899.7|899.2|899.8|899.5|899.9|899.6|899.3|898.9|251
1748258700000|2025-05-26 11:25:00|900|899.6|900.5|900.1|901.3|901|899.5|899.2|8614
1748259000000|2025-05-26 11:30:00|900.4|900|900.8|900.5|901|900.6|899.7|899.3|2593
1748259300000|2025-05-26 11:35:00|900.9|900.6|902.4|902.1|902.4|902.1|900.9|900.6|1595
1748259600000|2025-05-26 11:40:00|902.6|902.2|902.9|902.4|903.7|903.3|902.3|901.9|1221
1748259900000|2025-05-26 11:45:00|902.8|902.3|901.5|901.1|902.9|902.4|901.2|900.7|2459
1748260200000|2025-05-26 11:50:00|901.4|900.9|901.5|901.2|901.5|901.2|900.8|900.5|1812
1748260500000|2025-05-26 11:55:00|901.6|901.1|902.1|901.8|902.7|902.4|901.3|901.1|3711
1748260800000|2025-05-26 12:00:00|902.2|901.9|901.9|901.6|902.3|902|901.4|901.1|3557
1748261100000|2025-05-26 12:05:00|901.7|901.3|902.6|902.2|902.9|902.4|901.5|901.1|3395
1748261400000|2025-05-26 12:10:00|902.5|902.1|901.8|901.3|902.8|902.3|901.7|901.2|1738
1748261700000|2025-05-26 12:15:00|901.7|901.7|901.7|901.3|902.3|901.9|900.9|900.4|8680
1748262000000|2025-05-26 12:20:00|902|901.4|902.1|901.6|902.3|901.9|901.4|900.9|2013
1748262300000|2025-05-26 12:25:00|902.2|901.7|902.4|902|902.6|902.3|901.7|901.3|987
1748262600000|2025-05-26 12:30:00|902.5|902.1|903.9|903.4|904.8|904.4|902.2|901.9|5446
1748262900000|2025-05-26 12:35:00|903.8|903.5|901.9|901.5|903.8|903.6|901.4|901|4207
1748263200000|2025-05-26 12:40:00|902|901.4|902.9|902.4|903.4|903|901.8|901.4|215
1748263500000|2025-05-26 12:45:00|902.8|902.7|901.4|901|903.8|903.3|901.4|901|2942
1748263800000|2025-05-26 12:50:00|901.5|901.1|901.6|901.1|901.7|901.3|900.7|900.4|3736
1748264100000|2025-05-26 12:55:00|901.8|901|901.4|900.9|902.2|901.9|901.1|900.6|1972
1748264400000|2025-05-26 13:00:00|901.6|901|900.1|899.7|902.3|901.9|899.1|898.6|5913
1748264700000|2025-05-26 13:05:00|900|899.2|898.8|898.3|900|899.2|898.6|898.2|2459
1748265000000|2025-05-26 13:10:00|898.7|898.2|900.6|900.1|900.6|900.2|898.7|898.2|3494
1748265300000|2025-05-26 13:15:00|900.5|900|901.5|901|901.6|901.2|900|899.7|1520
1748265600000|2025-05-26 13:20:00|901.4|901.1|902.1|901.6|902.4|901.9|901.4|901|2388
1748265900000|2025-05-26 13:25:00|902|901.5|901.9|901.5|902|901.5|900.9|900.5|1930
1748266200000|2025-05-26 13:30:00|902|901.8|904.5|904.2|904.8|904.5|902|901.8|6207
1748266500000|2025-05-26 13:35:00|904.6|904.3|905.2|904.8|905.4|905|903.7|903.4|4121
1748266800000|2025-05-26 13:40:00|905.1|904.7|905|904.6|905.2|904.7|904.4|904.2|1554
1748267100000|2025-05-26 13:45:00|904.5|904.2|904.1|903.8|904.5|904.2|903.6|903.2|3535
1748267400000|2025-05-26 13:50:00|904|904|905.8|905.4|906.9|906.6|904|904|5492
1748267700000|2025-05-26 13:55:00|905.9|905.5|905.8|905.4|906.3|905.8|904.7|904.3|3609
1748268000000|2025-05-26 14:00:00|905.6|905.2|904.9|904.6|906.1|905.7|904.6|904.2|6297
1748268300000|2025-05-26 14:05:00|905.2|904.8|905.9|905.4|906.1|905.7|903.3|903|4666
1748268600000|2025-05-26 14:10:00|905.8|905.5|907.5|907.2|907.8|907.4|905.6|905.2|4218
1748268900000|2025-05-26 14:15:00|907.6|907|907.3|906.8|907.6|907.2|906.6|906.1|2049
1748269200000|2025-05-26 14:20:00|907.4|906.9|906|905.6|907.5|907.1|905.5|905.2|5046
1748269500000|2025-05-26 14:25:00|905.9|905.4|906.5|906.1|907.1|906.6|905.8|905.3|242
1748269800000|2025-05-26 14:30:00|906.6|906.2|906.9|906.6|907.7|907.3|906.1|905.8|5342
1748270100000|2025-05-26 14:35:00|906.8|906.4|905.7|905.2|906.9|906.5|905.6|905.2|578
1748270400000|2025-05-26 14:40:00|905.6|905.3|906.8|906.6|907.2|906.8|905.6|905.2|5866
1748270700000|2025-05-26 14:45:00|906.9|906.4|906.4|906|907|906.6|906|905.6|2192
1748271000000|2025-05-26 14:50:00|906.3|906.4|909.4|909|909.9|909.5|906.3|906.2|9014
1748271300000|2025-05-26 14:55:00|909.6|909.3|909.9|909.5|910.9|910.5|909.6|909.1|7334
1748271600000|2025-05-26 15:00:00|910|909.4|910.5|910.2|910.8|910.5|908.9|908.5|5872
1748271900000|2025-05-26 15:05:00|910.4|910.1|911.5|911.1|911.7|911.2|910.2|909.9|2873
1748272200000|2025-05-26 15:10:00|911.7|911.2|914.6|914.1|914.8|914.5|911.6|911.2|11283
1748272500000|2025-05-26 15:15:00|914.7|914.2|914.9|914.4|915.6|915.3|914|913.7|6889
1748272800000|2025-05-26 15:20:00|914.8|914.5|915|914.6|915|914.7|913.4|912.9|7675
1748273100000|2025-05-26 15:25:00|914.9|914.5|916.6|916.2|917.1|916.7|914.8|914.5|11746
1748329200000|2025-05-27 07:00:00|917|916|912.5|911.8|917.5|916.9|910.9|910.1|24290
1748329500000|2025-05-27 07:05:00|912.6|911.9|916.4|916|921.3|920.8|912.6|911.9|18399
1748329800000|2025-05-27 07:10:00|916.9|916.4|918.9|918.3|919.2|918.7|912.9|912.3|17898
1748330100000|2025-05-27 07:15:00|917.6|918.4|922.7|922.2|922.7|922.3|917.4|917|8155
1748330400000|2025-05-27 07:20:00|922.6|922.3|922.9|922.4|924|923.6|922.4|922|5627
1748330700000|2025-05-27 07:25:00|923.1|922.6|928.1|927.7|930.6|930.4|922.4|921.8|16259
1748331000000|2025-05-27 07:30:00|928|927.5|926.2|925.8|928.3|927.9|925.2|924.8|8283
1748331300000|2025-05-27 07:35:00|926.4|926|928.7|928.3|930|929.5|925.9|925.6|8221
1748331600000|2025-05-27 07:40:00|928.6|928.2|928.3|928|929.9|929.4|927.5|927.2|4380
1748331900000|2025-05-27 07:45:00|928.2|927.9|927|926.5|929.4|928.9|926.4|925.9|5218
1748332200000|2025-05-27 07:50:00|926.9|926.4|927.3|926.9|928.2|927.9|926.8|926.4|7821
1748332500000|2025-05-27 07:55:00|927.2|926.8|924.9|924.5|927.2|926.8|924.4|924|3126
1748332800000|2025-05-27 08:00:00|925.1|924.7|924.3|923.9|925.9|925.5|923.4|923|13003
1748333100000|2025-05-27 08:05:00|924.1|923.7|924.9|924.5|925|924.7|923.5|923.1|3617
1748333400000|2025-05-27 08:10:00|925|924.6|924.9|924.6|925.3|925|923.7|923.4|3197
1748333700000|2025-05-27 08:15:00|924.7|924.5|926.6|926.3|927|926.7|923.3|923.1|5980
1748334000000|2025-05-27 08:20:00|926.5|926.2|928|927.6|928.5|928.1|925.9|925.6|6281
1748334300000|2025-05-27 08:25:00|927.8|927.4|928.9|928.6|929.2|928.8|927.2|926.9|3637
1748334600000|2025-05-27 08:30:00|929.3|928.9|928.7|928.3|929.8|929.5|927.9|927.6|3541
1748334900000|2025-05-27 08:35:00|928.6|928.2|926.7|926.4|928.7|928.3|926.4|926.1|3474
1748335200000|2025-05-27 08:40:00|927.2|926.7|927.1|926.7|927.4|927|926|925.5|4233
1748335500000|2025-05-27 08:45:00|927.2|926.8|926.2|925.8|927.6|927.1|926.2|925.8|2361
1748335800000|2025-05-27 08:50:00|926.3|925.9|928.2|927.8|928.2|927.9|925.9|925.4|7072
1748336100000|2025-05-27 08:55:00|928.4|928|928.8|928.4|930.6|930.4|928.4|928|5572
1748336400000|2025-05-27 09:00:00|928.9|928.6|930.1|929.8|930.6|930.3|928.4|927.9|6412
1748336700000|2025-05-27 09:05:00|930|929.7|930.7|930.3|931|930.7|929.9|929.4|4263
1748337000000|2025-05-27 09:10:00|930.5|930.4|930.8|930.3|931.4|931|929.2|928.8|8631
1748337300000|2025-05-27 09:15:00|930.3|929.9|930.4|930.1|931.3|930.9|929.6|929.2|3557
1748337600000|2025-05-27 09:20:00|930.3|930.2|931|930.7|931.1|930.8|929.8|929.5|5367
1748337900000|2025-05-27 09:25:00|931.2|930.6|933.4|933.1|933.5|933.2|931.2|930.6|4548
1748338200000|2025-05-27 09:30:00|933|932.6|935.7|935.3|936.8|936.6|931.3|931|17460
1748338500000|2025-05-27 09:35:00|935.6|935.4|935|934.7|936.2|935.9|934.5|934.2|4848
1748338800000|2025-05-27 09:40:00|935.2|934.9|935.4|935|936.2|935.8|934.5|934.2|7082
1748339100000|2025-05-27 09:45:00|935.2|934.9|934.8|934.4|935.8|935.4|933.8|933.4|4014
1748339400000|2025-05-27 09:50:00|934.7|934.5|935.3|935|936.9|936.5|934.7|934.5|9400
1748339700000|2025-05-27 09:55:00|935.4|935.1|934.4|934|936.2|935.9|933.9|933.5|5173
1748340000000|2025-05-27 10:00:00|934.5|934.1|932.6|932.3|935.2|934.9|931.2|931|6660
1748340300000|2025-05-27 10:05:00|932.5|932.2|932.5|932.1|932.8|932.5|932|931.7|4260
1748340600000|2025-05-27 10:10:00|933|932.2|933|932.6|933|932.7|932|931.7|1969
1748340900000|2025-05-27 10:15:00|933.1|932.7|934.2|934|934.6|934.3|933.1|932.7|2504
1748341200000|2025-05-27 10:20:00|934.3|933.8|936.4|936.1|936.5|936.2|933.9|933.6|3444
1748341500000|2025-05-27 10:25:00|936.7|936.2|936.1|935.7|936.9|936.7|935.7|935.3|3248
1748341800000|2025-05-27 10:30:00|936.2|935.8|936.2|936|937.4|937.1|935.9|935.7|3064
1748342100000|2025-05-27 10:35:00|936.5|936.2|936.2|935.9|936.6|936.3|935.4|935|2037
1748342400000|2025-05-27 10:40:00|936.3|936|935.8|935.3|936.6|936.2|935.6|935.2|685
1748342700000|2025-05-27 10:45:00|935.7|935.1|936.5|936.1|936.6|936.2|935.3|935|1748
1748343000000|2025-05-27 10:50:00|936.4|936|936.5|936.1|936.7|936.3|935.9|935.5|1518
1748343300000|2025-05-27 10:55:00|936.4|936|936.1|935.8|936.9|936.6|935.6|935.2|2424
1748343600000|2025-05-27 11:00:00|935.6|935.2|936.5|936.2|936.6|936.2|934.3|933.9|6699
1748343900000|2025-05-27 11:05:00|936|935.7|933.9|933.6|936.2|935.8|933.3|932.9|3393
1748344200000|2025-05-27 11:10:00|933.8|933.3|934|933.6|934.3|933.9|933|932.7|5212
1748344500000|2025-05-27 11:15:00|934.1|933.7|933.4|933|935|934.7|933.1|932.7|2361
1748344800000|2025-05-27 11:20:00|933.5|933.1|932.9|932.6|933.7|933.4|932.7|932.5|1707
1748345100000|2025-05-27 11:25:00|933.1|932.8|934.4|934.1|934.5|934.3|933.1|932.8|2521
1748345400000|2025-05-27 11:30:00|934.3|934.2|934|933.6|935.1|934.8|933.6|933.4|3557
1748345700000|2025-05-27 11:35:00|933.9|933.7|933.1|932.8|933.9|933.7|932.6|932.3|5769
1748346000000|2025-05-27 11:40:00|933|932.7|933.6|933.4|933.8|933.5|932.6|932.4|1422
1748346300000|2025-05-27 11:45:00|933.7|933|934.3|934|934.7|934.4|933.2|932.8|2795
1748346600000|2025-05-27 11:50:00|934.2|933.6|934.1|933.8|934.9|934.5|933.7|933.4|2008
1748346900000|2025-05-27 11:55:00|934.2|933.6|934.4|934|934.6|934.3|933.3|933|4434
1748347200000|2025-05-27 12:00:00|934.5|934.1|934.9|934.5|935.5|935.1|933.5|933.1|3496
1748347500000|2025-05-27 12:05:00|935|934.6|935.3|934.8|936.4|936|934.8|934.4|2943
1748347800000|2025-05-27 12:10:00|935.2|934.9|933.4|933.2|935.2|935|933.3|932.9|5474
1748348100000|2025-05-27 12:15:00|933.3|933.1|933.2|932.5|934.3|934|930.6|930.3|7671
1748348400000|2025-05-27 12:20:00|933.8|932.8|934.6|934.3|936|935.6|933.4|932.8|4608
1748348700000|2025-05-27 12:25:00|934.7|934.4|932.9|932.4|934.9|934.5|932.8|932.3|1183
1748349000000|2025-05-27 12:30:00|932.8|932.3|934.4|934.1|934.8|934.4|932.7|932.1|4272
1748349300000|2025-05-27 12:35:00|934.5|934|934.2|933.9|935.1|934.8|932.4|932.1|3853
1748349600000|2025-05-27 12:40:00|934.6|934.1|934.3|934|935.7|935.3|934.2|933.8|1644
1748349900000|2025-05-27 12:45:00|934.1|933.6|935.6|935.3|935.8|935.5|933.8|933.4|4648
1748350200000|2025-05-27 12:50:00|935.5|934.7|934.5|934.2|935.5|934.9|934.2|934|2160
1748350500000|2025-05-27 12:55:00|934.4|934|934.4|934|934.4|934|933.4|933.1|3132
1748350800000|2025-05-27 13:00:00|934.5|934.1|934.9|934.5|935.3|935|934.3|933.9|3612
1748351100000|2025-05-27 13:05:00|934.8|934.4|933.6|933.2|934.8|934.5|933.4|933|5239
1748351400000|2025-05-27 13:10:00|933.5|933.1|931.1|930.8|933.5|933.2|930.9|930.6|3340
1748351700000|2025-05-27 13:15:00|931.2|930.9|932.7|932.4|932.9|932.7|931.2|930.8|5761
1748352000000|2025-05-27 13:20:00|932.8|932.5|932.5|932.2|933.5|933.1|932.5|932.2|2318
1748352300000|2025-05-27 13:25:00|932|931.7|930.4|930.1|935.7|935.1|930.4|930.1|8889
1748352600000|2025-05-27 13:30:00|930.5|929.8|918.8|918.3|930.5|929.8|918.5|918|27573
1748352900000|2025-05-27 13:35:00|918.7|918.5|926.1|925.6|927.6|927.3|918.7|918.4|23243
1748353200000|2025-05-27 13:40:00|926.8|926.2|922.5|922.1|926.8|926.4|922.2|921.8|17891
1748353500000|2025-05-27 13:45:00|922.7|922.2|921.5|921.2|922.8|922.4|920.7|920.5|8298
1748353800000|2025-05-27 13:50:00|921.6|921.1|919.6|919.2|922.1|921.8|919.4|918.9|12023
1748354100000|2025-05-27 13:55:00|919.5|919.1|918.5|918|920.6|920.2|918.5|918|3901
1748354400000|2025-05-27 14:00:00|918.1|917|922.1|921.7|922.5|922.2|918|917|20808
1748354700000|2025-05-27 14:05:00|922.3|921.9|922.5|922|923.9|923.5|921.9|921.5|14811
1748355000000|2025-05-27 14:10:00|922.4|922.1|923|922.6|923.9|923.6|921.5|921.1|5971
1748355300000|2025-05-27 14:15:00|922.9|922.5|923.2|922.9|923.4|923.1|921.7|921.4|4086
1748355600000|2025-05-27 14:20:00|923.3|923|923.5|923.2|924.3|924|922.3|922|4950
1748355900000|2025-05-27 14:25:00|923.6|923.3|922.8|922.4|925.7|925.4|922.4|922.1|7214
1748356200000|2025-05-27 14:30:00|922.7|922.5|923.3|923|923.4|923.2|921.8|921.6|6882
1748356500000|2025-05-27 14:35:00|923.2|922.9|921.6|921.3|923.7|923.4|921.3|921.1|3246
1748356800000|2025-05-27 14:40:00|921.7|921.2|923.2|922.8|924.2|923.9|919.9|919.7|7583
1748357100000|2025-05-27 14:45:00|923|922.6|922.8|922.4|924.1|924|922.7|922.4|5164
1748357400000|2025-05-27 14:50:00|923.1|922.5|923.4|923.2|923.6|923.3|922.3|921.9|3795
1748357700000|2025-05-27 14:55:00|923.6|923|924.1|923.8|924.9|924.6|923.2|922.9|5679
1748358000000|2025-05-27 15:00:00|924.3|924|924|923.7|925.5|925.2|923.9|923.6|7329
1748358300000|2025-05-27 15:05:00|923.9|923.8|924.8|924.5|924.9|924.6|923.9|923.6|6117
1748358600000|2025-05-27 15:10:00|924.7|924.4|925|924.8|925.3|925.2|924.5|924.3|7981
1748358900000|2025-05-27 15:15:00|925.2|925|922.6|922.4|925.2|925|922.5|922.3|11542
1748359200000|2025-05-27 15:20:00|922.7|922.5|922.8|922.5|923.3|923.1|921.6|921.4|9584
1748359500000|2025-05-27 15:25:00|922.7|922.4|922.9|922.7|923.2|923|921.8|921.6|12601
1748415600000|2025-05-28 07:00:00|926.4|925|925.8|925.1|932.1|930.8|921.6|921|46031
1748415900000|2025-05-28 07:05:00|926|925.5|924.8|924.1|932|931.2|924.6|923.9|9902
1748416200000|2025-05-28 07:10:00|925|924.4|923|922.2|927.4|926.5|922.8|922.1|14242
1748416500000|2025-05-28 07:15:00|922.9|922|926.5|925.7|926.6|925.8|922.5|921.7|8757
1748416800000|2025-05-28 07:20:00|926.4|925.6|927.6|926.9|928.6|927.9|925.8|925.2|2646
1748417100000|2025-05-28 07:25:00|927.7|926.2|922.9|922.3|927.7|926.8|922.8|922.2|4294
1748417400000|2025-05-28 07:30:00|922.6|922|923.6|923|925.9|925.2|922.5|922|3924
1748417700000|2025-05-28 07:35:00|924|923.2|926.1|925.4|926.8|926.3|923.9|923.2|2104
1748418000000|2025-05-28 07:40:00|926.2|925.5|927.4|926.9|927.8|927.3|925.7|925.3|3928
1748418300000|2025-05-28 07:45:00|927.3|926.8|927.6|927.2|928.3|927.7|925.9|925.4|3135
1748418600000|2025-05-28 07:50:00|927.7|926.8|927.5|926.8|928.9|928.4|926.9|926.4|5102
1748418900000|2025-05-28 07:55:00|927.1|926.1|928.4|927.9|929|928.4|926.3|925.5|3359
1748419200000|2025-05-28 08:00:00|928.5|928|926.3|925.8|930.3|929.9|926.3|925.8|31928
1748419500000|2025-05-28 08:05:00|926.2|925.7|925.5|925|926.4|925.8|924.2|923.8|3885
1748419800000|2025-05-28 08:10:00|925.6|925.5|925.4|925|926.3|925.8|925.3|924.8|1703
1748420100000|2025-05-28 08:15:00|925.3|924.9|923.7|923.2|926.2|925.8|923|922.6|2210
1748420400000|2025-05-28 08:20:00|923.6|923.3|923.1|922.6|923.8|923.3|922.9|922.5|1240
1748420700000|2025-05-28 08:25:00|923|922.5|922.9|922.5|923.6|923.1|922.4|922.1|5791
1748421000000|2025-05-28 08:30:00|922.7|922.3|924.2|923.8|924.4|923.9|921.9|921.6|4030
1748421300000|2025-05-28 08:35:00|924.3|924|922.4|922.1|924.3|924|921.7|921.3|3652
1748421600000|2025-05-28 08:40:00|922.5|922.2|921.1|920.6|923.3|922.8|921|920.5|3442
1748421900000|2025-05-28 08:45:00|920.9|920.5|919.4|919|921.9|921.5|919.4|919|3550
1748422200000|2025-05-28 08:50:00|919.5|919.3|917.6|917|920|919.5|916.9|916.5|5407
1748422500000|2025-05-28 08:55:00|917.7|917.1|918.1|917.6|918.5|918.1|917|916.4|2881
1748422800000|2025-05-28 09:00:00|918|917.2|916.1|915.6|918|917.2|914.6|914.2|3281
1748423100000|2025-05-28 09:05:00|916|915.5|916.6|916.3|916.7|916.3|915.8|915.3|3046
1748423400000|2025-05-28 09:10:00|916.5|916|917.7|917.3|918|917.5|916.2|915.8|2986
1748423700000|2025-05-28 09:15:00|917.6|917.4|918.8|918.3|919.5|919|916.9|916.5|2947
1748424000000|2025-05-28 09:20:00|918.9|918.5|917.8|917.5|919.7|919.3|917.6|917.2|3908
1748424300000|2025-05-28 09:25:00|917.9|917.8|917.6|917.2|918.7|918.3|917.3|917|6782
1748424600000|2025-05-28 09:30:00|917.7|917.3|919.3|919|919.5|919.1|917.2|916.8|4253
1748424900000|2025-05-28 09:35:00|919.4|919.1|920.8|920.4|921.1|920.7|919.2|918.8|1264
1748425200000|2025-05-28 09:40:00|920.9|920.5|920.8|920.5|921.8|921.4|919.5|919.1|2613
1748425500000|2025-05-28 09:45:00|921|920.7|921.7|921.2|921.9|921.6|920.4|920|3729
1748425800000|2025-05-28 09:50:00|921.6|921.3|921.5|921.2|922.1|921.7|921.4|921|2327
1748426100000|2025-05-28 09:55:00|921.6|921.3|920.4|920.1|921.8|921.3|920.3|920.1|1308
1748426400000|2025-05-28 10:00:00|920.5|920.2|921.2|920.9|921.7|921.3|920.4|920|2002
1748426700000|2025-05-28 10:05:00|921.1|920.6|921.1|920.7|921.6|921.3|920.9|920.4|1503
1748427000000|2025-05-28 10:10:00|921|920.6|920.9|920.4|921.2|920.7|919.4|918.9|3162
1748427300000|2025-05-28 10:15:00|920.8|920.3|920|919.7|921.4|921|919.5|919.2|2840
1748427600000|2025-05-28 10:20:00|920.1|919.6|920.6|920.4|920.8|920.5|919.6|919.2|600
1748427900000|2025-05-28 10:25:00|920.7|920.5|919.8|919.4|920.9|920.5|919.6|919.2|1058
1748428200000|2025-05-28 10:30:00|919.9|919.5|921.4|921|921.6|921.3|919.6|919.2|10748
1748428500000|2025-05-28 10:35:00|921.2|920.9|922.2|921.7|922.4|922|921.2|920.8|3431
1748428800000|2025-05-28 10:40:00|922.1|921.8|921.4|921|922.6|922.2|921.3|920.9|73
1748429100000|2025-05-28 10:45:00|921.5|920.9|920.3|919.9|921.8|921.4|920|919.6|1170
1748429400000|2025-05-28 10:50:00|920.4|920|920.1|919.7|920.9|920.4|920.1|919.7|2288
1748429700000|2025-05-28 10:55:00|920|919.5|919.9|919.4|920|919.6|919.4|919|1434
1748430000000|2025-05-28 11:00:00|920.2|919.7|920.2|919.7|921.9|921.5|920.2|919.7|1593
1748430300000|2025-05-28 11:05:00|920.1|919.8|918.4|917.9|920.1|919.8|918.3|917.9|475
1748430600000|2025-05-28 11:10:00|918.3|917.6|917.7|917.3|918.3|917.9|917.4|917|2269
1748430900000|2025-05-28 11:15:00|917.6|917.2|916.6|916.2|918|917.6|916.6|916.2|1611
1748431200000|2025-05-28 11:20:00|916.5|916.1|916.9|916.6|917|916.6|916.3|915.9|1597
1748431500000|2025-05-28 11:25:00|917|917.1|917.7|917.3|917.8|917.4|917|916.8|66
1748431800000|2025-05-28 11:30:00|917.6|917.2|917.7|917.2|918.3|917.8|917.4|916.9|1190
1748432100000|2025-05-28 11:35:00|917.9|917.3|916.6|916.1|918.1|917.6|916.4|916|916
1748432400000|2025-05-28 11:40:00|916.7|916.2|916.2|915.8|916.9|916.4|916.1|915.6|1565
1748432700000|2025-05-28 11:45:00|916.1|915.9|915.2|914.7|916.3|915.9|915|914.6|761
1748433000000|2025-05-28 11:50:00|915.1|914.6|915.4|915.1|916|915.5|915|914.6|2162
1748433300000|2025-05-28 11:55:00|915.3|914.7|916|915.7|916.2|915.7|914.9|914.6|1373
1748433600000|2025-05-28 12:00:00|915.9|915.6|917|916.6|917.2|916.8|915.8|915.4|3094
1748433900000|2025-05-28 12:05:00|917.1|916.7|917.4|917|917.7|917.3|917|916.6|3000
1748434200000|2025-05-28 12:10:00|917.5|917.1|917.7|917.3|917.9|917.5|917|916.8|4234
1748434500000|2025-05-28 12:15:00|917.6|917.4|916.8|916.5|918|917.6|916.5|916.2|2317
1748434800000|2025-05-28 12:20:00|916.7|916.4|919.3|919|919.6|919.3|916.7|916.4|21485
1748435100000|2025-05-28 12:25:00|919.4|919.1|918.2|917.9|919.4|919.1|917.9|917.5|1799
1748435400000|2025-05-28 12:30:00|918.3|918|917|916.7|918.4|918|916.8|916.5|2904
1748435700000|2025-05-28 12:35:00|917.1|916.8|917.8|917.4|917.9|917.5|916.8|916.4|1930
1748436000000|2025-05-28 12:40:00|918.1|917.5|918.1|917.7|918.2|917.9|917.8|917.5|7124
1748436300000|2025-05-28 12:45:00|918|917.8|916|915.9|918|917.8|915.9|915.7|3329
1748436600000|2025-05-28 12:50:00|916.1|915.8|915.3|915|916.4|916|914.7|914.5|2728
1748436900000|2025-05-28 12:55:00|915.2|914.9|916.2|915.9|916.5|916.1|914.9|914.5|3817
1748437200000|2025-05-28 13:00:00|916.3|916|916.9|916.5|917|916.6|916.3|916|963
1748437500000|2025-05-28 13:05:00|916.8|916.6|920.5|920|921|920.6|916.8|916.4|5692
1748437800000|2025-05-28 13:10:00|920.4|919.9|928|927.4|932|931.6|920.4|919.9|33839
1748438100000|2025-05-28 13:15:00|927.6|927.5|930.2|929.6|932.6|932.1|924.5|924.1|24358
1748438400000|2025-05-28 13:20:00|930.1|928.8|933|932.4|933.9|933.5|927.2|927|13405
1748438700000|2025-05-28 13:25:00|932.9|932.3|929.6|929.3|933.7|932.9|926.9|926.4|15309
1748439000000|2025-05-28 13:30:00|929.8|929.4|923.4|922.8|930.3|929.7|922.7|922.3|9366
1748439300000|2025-05-28 13:35:00|923.3|922.7|921.4|920.7|923.4|922.7|919.4|919|22144
1748439600000|2025-05-28 13:40:00|921.5|921.1|915.8|915.4|921.6|921.1|915.6|915|8965
1748439900000|2025-05-28 13:45:00|916|915.5|913.7|913.2|917.4|916.9|912.9|912.6|7945
1748440200000|2025-05-28 13:50:00|913.6|913.1|915.9|915.5|915.9|915.5|911.2|910.8|5154
1748440500000|2025-05-28 13:55:00|916|915.6|916.5|915.9|920.3|919.9|916|915.6|9801
1748440800000|2025-05-28 14:00:00|916.6|916|919.1|918.7|919.5|919.2|916.3|915.8|7892
1748441100000|2025-05-28 14:05:00|919.3|918.8|917.7|917.2|921.8|921.3|917.4|917.1|9969
1748441400000|2025-05-28 14:10:00|917.6|917|911.1|910.6|918.4|918|911.1|910.6|14602
1748441700000|2025-05-28 14:15:00|910.7|910.3|905.1|904.7|911.4|911|905|904.7|28524
1748442000000|2025-05-28 14:20:00|905.6|904.8|905.5|905.2|905.8|905.4|903.7|903.2|23663
1748442300000|2025-05-28 14:25:00|906|905.3|903.9|903.7|906.7|906.3|901.8|901.4|12320
1748442600000|2025-05-28 14:30:00|903.8|903.4|904.7|904.4|905.9|905.5|903.2|902.8|16423
1748442900000|2025-05-28 14:35:00|904.8|904.5|903.8|903.4|905.3|904.9|903.3|903|8831
1748443200000|2025-05-28 14:40:00|904.1|903.5|901.5|901.1|905|904.8|900.3|900.1|14929
1748443500000|2025-05-28 14:45:00|901.4|901|900|899.7|902.2|901.8|898.8|898.5|18417
1748443800000|2025-05-28 14:50:00|900.1|899.8|899|898.7|901.8|901.4|897.6|897.2|18022
1748444100000|2025-05-28 14:55:00|899.1|898.8|899.8|899.6|902.2|901.9|899.1|898.7|25993
1748444400000|2025-05-28 15:00:00|899.7|899.4|901.9|901.4|902.2|901.8|899.6|899.4|13022
1748444700000|2025-05-28 15:05:00|901.8|901.5|902|901.7|905|904.6|900.9|900.6|21400
1748445000000|2025-05-28 15:10:00|901.9|901.5|902.5|902.2|903.8|903.5|901.5|901.2|12247
1748445300000|2025-05-28 15:15:00|902.8|902.5|901.1|900.8|903.8|903.5|900.8|900.4|20376
1748445600000|2025-05-28 15:20:00|901.6|901.2|900.6|900.3|902|901.8|900.4|900.1|18701
1748445900000|2025-05-28 15:25:00|900.7|900.4|900.6|900.3|901.1|900.7|899|898.7|23937
1748502000000|2025-05-29 07:00:00|923.8|920.1|923.1|922.3|924.3|923|916.8|916|66292
1748502300000|2025-05-29 07:05:00|923|922.2|925.6|924.9|932|931.1|921.7|921|38678
1748502600000|2025-05-29 07:10:00|925.4|925|922.4|921.8|926.8|926|920.8|920.2|11433
1748502900000|2025-05-29 07:15:00|922.8|921.6|924.6|923.9|929.9|929.5|922.8|921.6|17890
1748503200000|2025-05-29 07:20:00|924.5|924.1|928.6|927.8|931|930.4|924.5|924|8822
1748503500000|2025-05-29 07:25:00|928.5|928|931.9|931.3|932.9|932.1|928.4|927.7|13802
1748503800000|2025-05-29 07:30:00|932.2|931.5|931.9|931.2|932.7|932.2|928.2|927.8|17853
1748504100000|2025-05-29 07:35:00|931.8|931.3|931.3|930.8|933.2|932.8|930.9|930.2|14262
1748504400000|2025-05-29 07:40:00|931.4|930.9|932.2|931.8|933.5|933.2|930.7|930.2|17948
1748504700000|2025-05-29 07:45:00|932.4|931.9|932|931.6|934|933.5|931.4|930.8|7311
1748505000000|2025-05-29 07:50:00|932.2|931.7|933.4|932.8|934.5|934|932.1|931.6|3253
1748505300000|2025-05-29 07:55:00|933.2|932.7|932.1|931.6|934.3|933.8|932.1|931.6|7000
1748505600000|2025-05-29 08:00:00|932.3|931.7|928.4|927.9|932.4|931.9|927.9|927.5|8509
1748505900000|2025-05-29 08:05:00|928.5|927.7|925.3|925|928.5|927.7|925|924.6|5405
1748506200000|2025-05-29 08:10:00|925.5|924.6|925.4|924.8|925.7|925.2|923.3|923|4730
1748506500000|2025-05-29 08:15:00|925.2|924.7|924.6|924.1|925.2|924.7|923.4|923|4844
1748506800000|2025-05-29 08:20:00|924.5|923.9|922.9|922.4|924.6|924.2|922.4|922|3141
1748507100000|2025-05-29 08:25:00|922.8|922.2|917.3|916.8|922.8|922.2|916.9|916.4|6999
1748507400000|2025-05-29 08:30:00|917|916.7|917.5|917.1|919.5|918.9|917|916.7|3390
1748507700000|2025-05-29 08:35:00|917.4|917|920.7|920.2|920.8|920.3|917.4|916.9|5583
1748508000000|2025-05-29 08:40:00|920.8|920.4|920.7|920.4|920.9|920.4|919.6|919.1|3668
1748508300000|2025-05-29 08:45:00|920.8|920.3|921.7|921.3|922.5|922.1|920.8|920.3|3991
1748508600000|2025-05-29 08:50:00|921.8|921.4|924.9|924.4|925|924.5|921.6|921.4|3490
1748508900000|2025-05-29 08:55:00|924.8|924.3|925.5|925|926.1|925.6|924.4|924|4208
1748509200000|2025-05-29 09:00:00|925.6|925.1|924.9|924.5|925.6|925.1|923.5|923|2023
1748509500000|2025-05-29 09:05:00|925|924.6|925.3|924.9|925.9|925.5|924.5|924.1|1266
1748509800000|2025-05-29 09:10:00|925.4|925|923.6|923.2|925.5|925.1|923.6|923.1|4750
1748510100000|2025-05-29 09:15:00|923.7|923.1|923.2|922.7|923.7|923.1|921.5|921|9711
1748510400000|2025-05-29 09:20:00|923.1|922.6|923.9|923.6|925.3|924.9|923.1|922.6|4853
1748510700000|2025-05-29 09:25:00|924|923.7|924.4|923.9|925|924.5|923.7|923.4|86
1748511000000|2025-05-29 09:30:00|924.2|923.7|925.2|924.8|927.3|926.9|924.2|923.7|1549
1748511300000|2025-05-29 09:35:00|925.3|924.9|927|926.6|927.5|927|925.2|924.8|2777
1748511600000|2025-05-29 09:40:00|927.3|926.7|927|926.6|927.6|927.3|926.4|926|3252
1748511900000|2025-05-29 09:45:00|926.9|926.5|927.4|927|927.9|927.5|926.9|926.5|4062
1748512200000|2025-05-29 09:50:00|927.3|927.1|928|927.6|928.4|927.8|927.2|926.8|4192
1748512500000|2025-05-29 09:55:00|928.3|927.8|928.1|927.7|928.5|928|927.8|927.3|4498
1748512800000|2025-05-29 10:00:00|928|927.6|927.9|927.4|929.5|929.1|927.6|927.3|2782
1748513100000|2025-05-29 10:05:00|927.8|926.9|930.3|929.8|930.3|929.8|926.6|926.2|2596
1748513400000|2025-05-29 10:10:00|930.4|929.9|931.9|931.5|932.6|932.2|929.6|929.1|8727
1748513700000|2025-05-29 10:15:00|931.8|931.6|932.1|931.9|932.1|931.9|931|930.6|2503
1748514000000|2025-05-29 10:20:00|931.9|931.8|931.8|931.3|933|932.8|931.3|930.8|6146
1748514300000|2025-05-29 10:25:00|931.7|931.2|932.4|932|933.5|933.2|931.3|930.9|4621
1748514600000|2025-05-29 10:30:00|932.3|931.9|931.2|930.8|932.4|931.9|930.5|930|2051
1748514900000|2025-05-29 10:35:00|931.3|930.9|931.7|931.2|932.2|931.8|931|930.5|7324
1748515200000|2025-05-29 10:40:00|931.2|931|931.2|930.8|932.2|931.8|931.1|930.6|4295
1748515500000|2025-05-29 10:45:00|931.1|930.9|931.7|931.4|931.9|931.4|930.3|930|3844
1748515800000|2025-05-29 10:50:00|931.6|931.3|931.2|930.8|932.3|932|931|930.6|6195
1748516100000|2025-05-29 10:55:00|931.1|930.7|932.8|932.4|932.9|932.5|931.1|930.7|1667
1748516400000|2025-05-29 11:00:00|932.3|932.3|933.5|933|933.5|933.2|932.3|931.8|1986
1748516700000|2025-05-29 11:05:00|933.8|933.1|933|932.5|934.4|934.3|932.2|931.7|3095
1748517000000|2025-05-29 11:10:00|932.9|932.2|933.7|933.2|933.8|933.5|932.4|931.8|7467
1748517300000|2025-05-29 11:15:00|933.6|933.3|934.6|934.2|934.9|934.6|933.5|933.3|687
1748517600000|2025-05-29 11:20:00|934.7|934.3|933.3|932.9|934.9|934.5|933.2|932.8|1106
1748517900000|2025-05-29 11:25:00|933.4|932.8|933.5|933.2|934.7|934.4|932.7|932.5|4161
1748518200000|2025-05-29 11:30:00|933.8|933.3|931.3|930.9|934.1|933.7|931.1|930.7|5530
1748518500000|2025-05-29 11:35:00|931.2|930.7|931.7|931.3|932.8|932.4|931|930.5|347
1748518800000|2025-05-29 11:40:00|931.6|931.2|931.3|930.9|932.5|932.1|931|930.6|2067
1748519100000|2025-05-29 11:45:00|931.2|930.8|931.1|930.7|931.9|931.5|930.7|930.2|3877
1748519400000|2025-05-29 11:50:00|931.2|930.8|929.9|929.5|931.8|931.4|929.5|929.2|2547
1748519700000|2025-05-29 11:55:00|929.8|929.4|929.3|929|930.4|929.9|929.2|929|551
1748520000000|2025-05-29 12:00:00|928.9|928.6|926.9|926.4|928.9|928.6|926.7|926.2|4859
1748520300000|2025-05-29 12:05:00|926.8|926.5|926.3|925.9|928|927.6|925.4|924.9|14119
1748520600000|2025-05-29 12:10:00|926.4|926|924.7|924.2|926.6|926.1|924|923.7|4524
1748520900000|2025-05-29 12:15:00|924.4|923.9|923.5|923|925|924.6|923.4|923|2060
1748521200000|2025-05-29 12:20:00|923.3|923.1|923.8|923.4|923.9|923.5|922.4|922.1|8024
1748521500000|2025-05-29 12:25:00|924.1|923.3|923|922.5|924.2|923.7|922.9|922.3|5101
1748521800000|2025-05-29 12:30:00|922.9|922.4|922.6|922.2|923.5|923.2|922.3|921.9|1989
1748522100000|2025-05-29 12:35:00|922.5|922|918.9|918.5|922.5|922.1|918.9|918.5|4176
1748522400000|2025-05-29 12:40:00|918.6|918.2|917.3|917|919|918.7|917.1|916.7|5408
1748522700000|2025-05-29 12:45:00|917.4|917.1|918.4|918|918.9|918.5|916.5|916.1|4912
1748523000000|2025-05-29 12:50:00|918.3|917.9|918.8|918.3|919|918.6|917.7|917.3|5512
1748523300000|2025-05-29 12:55:00|919|918.4|917.9|917.7|919|918.6|917.5|917.2|1564
1748523600000|2025-05-29 13:00:00|918|917.6|917.4|916.9|918|917.6|916.4|916|8871
1748523900000|2025-05-29 13:05:00|917.5|917|917.3|916.9|918.3|917.8|916.5|916.2|1742
1748524200000|2025-05-29 13:10:00|917.2|916.8|916.4|916|917.4|917|916.2|915.9|3114
1748524500000|2025-05-29 13:15:00|916.5|915.9|915.9|915.5|916.6|916.2|915.3|914.9|3243
1748524800000|2025-05-29 13:20:00|916.1|915.6|916.7|916.4|918.8|918.3|916|915.6|4341
1748525100000|2025-05-29 13:25:00|916.9|916.5|915.2|914.7|916.9|916.5|914.9|914.5|6820
1748525400000|2025-05-29 13:30:00|914.9|914.4|913.4|913.1|915.3|915.1|911.7|911.4|7745
1748525700000|2025-05-29 13:35:00|913.2|913|912.3|912|914.4|914|912.3|912|5146
1748526000000|2025-05-29 13:40:00|912.2|912.1|914.2|913.9|916.3|915.9|912.2|912|5337
1748526300000|2025-05-29 13:45:00|914.3|914|913.3|913|915.5|915.1|913.1|912.7|8965
1748526600000|2025-05-29 13:50:00|913.2|912.9|915.2|914.8|915.8|915.3|912.3|911.9|4744
1748526900000|2025-05-29 13:55:00|914.9|914.6|909.8|909.5|915.1|914.7|909.5|909.1|8481
1748527200000|2025-05-29 14:00:00|909.7|909.4|911.2|910.8|912.6|912.3|909.7|909.2|23364
1748527500000|2025-05-29 14:05:00|910.8|910.5|906|905.6|910.8|910.5|905.1|904.7|17815
1748527800000|2025-05-29 14:10:00|905.9|905.5|907.4|907|907.4|907|905.1|904.7|13485
1748528100000|2025-05-29 14:15:00|907.5|907.1|906.9|906.5|908.2|907.9|905.7|905.4|5772
1748528400000|2025-05-29 14:20:00|906.8|906.4|907.4|906.9|908|907.6|906.5|906.2|4583
1748528700000|2025-05-29 14:25:00|907.3|907|908|907.7|908.6|908.2|907.3|907|1046
1748529000000|2025-05-29 14:30:00|907.9|907.4|904.3|903.9|908.4|908|904|903.6|7389
1748529300000|2025-05-29 14:35:00|904.2|903.8|905.1|904.7|905.8|905.4|904.2|903.8|5889
1748529600000|2025-05-29 14:40:00|905|904.6|905.8|905.4|906.2|905.8|903.9|903.6|4810
1748529900000|2025-05-29 14:45:00|905.7|905.5|906.4|906|906.8|906.4|905.1|904.7|8158
1748530200000|2025-05-29 14:50:00|906.3|905.9|906.5|906.3|907.2|907|905.8|905.4|3071
1748530500000|2025-05-29 14:55:00|906.3|906.1|910|909.7|910|909.8|906.3|905.9|4860
1748530800000|2025-05-29 15:00:00|910.2|909.9|909.4|909|911.1|910.7|908.8|908.5|5139
1748531100000|2025-05-29 15:05:00|909.3|908.9|908.4|908|909.9|909.5|907.9|907.5|3665
1748531400000|2025-05-29 15:10:00|908.3|907.9|907.7|907.5|909.4|909.1|907.7|907.5|6772
1748531700000|2025-05-29 15:15:00|907.6|907.2|907.3|907.1|907.9|907.6|907.2|907|2212
1748532000000|2025-05-29 15:20:00|907|906.8|907.8|907.5|908.3|908|906.9|906.6|3757
1748532300000|2025-05-29 15:25:00|907.6|907.6|909|908.9|909.2|909|907.5|907.3|16195
1748588400000|2025-05-30 07:00:00|908.9|905.6|905.3|904.7|909.5|908|904|903.4|24912
1748588700000|2025-05-30 07:05:00|905.6|905.1|898.7|898.1|906.6|905.9|898.7|898.1|16210
1748589000000|2025-05-30 07:10:00|898.9|898.9|898.7|898|900.8|900.1|895.8|895.1|17609
1748589300000|2025-05-30 07:15:00|898.6|897.9|899.2|898.7|902|901.3|897.7|897|6616
1748589600000|2025-05-30 07:20:00|899.4|899.5|903.7|903.1|904.5|903.9|899.4|899.4|19550
1748589900000|2025-05-30 07:25:00|903.1|902.5|903.6|902.9|906|905.4|903.1|902.5|2978
1748590200000|2025-05-30 07:30:00|904.5|903.9|906.2|905.5|906.8|906.2|904.1|903.4|1128
1748590500000|2025-05-30 07:35:00|906.4|905.6|906.2|905.7|908|907.5|905.2|904.8|5169
1748590800000|2025-05-30 07:40:00|906.3|905.9|907.3|906.7|908|907.6|906.3|905.8|3854
1748591100000|2025-05-30 07:45:00|907.4|907|907.2|906.7|909|908.6|906.8|906.3|4541
1748591400000|2025-05-30 07:50:00|907.1|906.6|905.3|904.9|907.2|906.7|905|904.4|2915
1748591700000|2025-05-30 07:55:00|905.4|905.1|906.8|906.3|907.2|906.7|904.8|904.2|2388
1748592000000|2025-05-30 08:00:00|906.9|906.4|908.7|908.2|909.3|908.7|906.9|906.4|4925
1748592300000|2025-05-30 08:05:00|908.8|908.4|912.1|911.8|912.5|912|908.8|908.4|6422
1748592600000|2025-05-30 08:10:00|912.5|912|914.1|913.6|915.1|914.6|912.3|911.9|3088
1748592900000|2025-05-30 08:15:00|914|913.5|913.8|913.4|916.5|916.2|912.9|912.4|7796
1748593200000|2025-05-30 08:20:00|914.1|913.7|912.5|912|914.2|913.8|912.1|911.7|4723
1748593500000|2025-05-30 08:25:00|912.4|911.8|911|910.6|912.4|911.9|910.6|910.2|5750
1748593800000|2025-05-30 08:30:00|910.9|910.5|911|910.8|912.1|911.7|910.9|910.4|5151
1748594100000|2025-05-30 08:35:00|910.9|910.5|909.7|909.3|910.9|910.6|909|908.7|7739
1748594400000|2025-05-30 08:40:00|909.4|909.2|909.6|909.1|910|909.7|908.9|908.7|4816
1748594700000|2025-05-30 08:45:00|909.7|909.2|909.9|909.6|910.3|909.9|909.3|909|1393
1748595000000|2025-05-30 08:50:00|910.1|909.7|907.2|906.8|910.5|910.1|906.9|906.7|2724
1748595300000|2025-05-30 08:55:00|907|906.9|906.9|906.4|907.8|907.5|906.5|906.2|2662
1748595600000|2025-05-30 09:00:00|907.6|906.6|908.8|908.4|909.3|908.8|907.5|906.6|3608
1748595900000|2025-05-30 09:05:00|908.9|908.5|908|907.6|910.1|909.7|907.4|907|2807
1748596200000|2025-05-30 09:10:00|907.9|907.5|908.5|908|908.8|908.5|907.6|907.2|1084
1748596500000|2025-05-30 09:15:00|908.6|908.2|908.4|908|908.9|908.6|908|907.5|7944
1748596800000|2025-05-30 09:20:00|908.6|908.1|907.4|907|908.6|908.2|907.1|906.7|408
1748597100000|2025-05-30 09:25:00|907.3|907.1|907.8|907.4|908.4|908|907.3|907|376
1748597400000|2025-05-30 09:30:00|907.9|907.5|908.6|908.3|908.8|908.4|907.7|907.4|2032
1748597700000|2025-05-30 09:35:00|908.5|908.2|908.1|907.7|908.8|908.4|907.3|907|891
1748598000000|2025-05-30 09:40:00|908|907.6|908.4|908|908.4|908|907.3|907|1725
1748598300000|2025-05-30 09:45:00|908.2|907.9|907.4|906.9|908.4|908.1|906.9|906.5|2060
1748598600000|2025-05-30 09:50:00|907.3|907|907.2|906.7|907.4|907|906.4|906.1|1391
1748598900000|2025-05-30 09:55:00|907.4|906.9|907.4|907|907.7|907.3|906.6|906.2|1831
1748599200000|2025-05-30 10:00:00|907.5|907.2|909.6|909.2|910|909.7|906.6|906.1|2535
1748599500000|2025-05-30 10:05:00|909.5|909.1|910.8|910.5|910.8|910.5|908.5|908.1|2475
1748599800000|2025-05-30 10:10:00|910.6|910.4|907.1|906.7|910.9|910.4|907.1|906.7|1406
1748600100000|2025-05-30 10:15:00|907.5|906.8|908.5|908.1|908.6|908.1|907.5|906.8|588
1748600400000|2025-05-30 10:20:00|908.7|908.2|909.2|908.8|909.3|909|908.4|908|244
1748600700000|2025-05-30 10:25:00|908.9|908.6|909.1|908.8|909.3|908.9|908.6|908.3|1491
1748601000000|2025-05-30 10:30:00|909|908.6|907.4|907.2|909.6|909.2|907.3|906.8|423
1748601300000|2025-05-30 10:35:00|907.3|907.3|907.9|907.4|908.3|908|907.1|906.7|912
1748601600000|2025-05-30 10:40:00|907.8|907.3|907.3|907.1|908|907.6|907.3|906.9|202
1748601900000|2025-05-30 10:45:00|907|906.6|906.2|905.8|907.1|906.7|905.7|905.4|1317
1748602200000|2025-05-30 10:50:00|906.3|905.9|905.9|905.5|906.4|906.1|905.6|905.2|1038
1748602500000|2025-05-30 10:55:00|905.8|905.4|905.3|904.9|905.8|905.5|904.7|904.3|1689
1748602800000|2025-05-30 11:00:00|905.4|905|905.2|904.8|905.4|905.1|904.3|904|2396
1748603100000|2025-05-30 11:05:00|905.3|904.9|905.6|905.4|905.7|905.4|905.2|904.8|2359
1748603400000|2025-05-30 11:10:00|905.7|905.2|907|906.6|907.2|906.8|905.6|905.2|3905
1748603700000|2025-05-30 11:15:00|906.9|906.5|907.6|907.1|907.7|907.3|906.7|906.4|2040
1748604000000|2025-05-30 11:20:00|907.5|907.2|909.3|908.9|909.4|908.9|907.3|907|3097
1748604300000|2025-05-30 11:25:00|909.4|909|909.8|909.4|910|909.6|909.1|908.7|1797
1748604600000|2025-05-30 11:30:00|909.9|909.5|908|907.6|910.4|910|907.8|907.4|4586
1748604900000|2025-05-30 11:35:00|907.9|907.5|908.6|908.1|909.2|908.8|907.8|907.4|626
1748605200000|2025-05-30 11:40:00|908.5|908|908.4|908|909.3|908.9|908.2|907.8|494
1748605500000|2025-05-30 11:45:00|908.7|908.1|908.9|908.5|909.2|908.8|908.7|908.1|11
1748605800000|2025-05-30 11:50:00|909|908.6|908.5|908.2|909.3|909|908.4|908|368
1748606100000|2025-05-30 11:55:00|908.4|908.3|907.6|907.2|908.4|908.3|906.8|906.3|7068
1748606400000|2025-05-30 12:00:00|907.7|907.1|909.4|909.1|909.7|909.4|907.6|907.1|4632
1748606700000|2025-05-30 12:05:00|909.5|909|905.3|904.8|909.5|909|901.1|900.6|12448
1748607000000|2025-05-30 12:10:00|905|904.9|901.1|900.6|905.1|904.9|900.5|900|10765
1748607300000|2025-05-30 12:15:00|901.2|900.8|902.1|901.7|902.8|902.5|900.5|900.1|10217
1748607600000|2025-05-30 12:20:00|901.9|901.4|901|900.5|902.3|902.1|899.5|899.2|7021
1748607900000|2025-05-30 12:25:00|901.1|900.6|902.4|901.5|902.9|901.9|900.8|900.3|1279
1748608200000|2025-05-30 12:30:00|902.6|901.9|904.3|903.8|904.8|904.4|902.3|901|6654
1748608500000|2025-05-30 12:35:00|904.4|903.9|903.9|903.4|904.7|904.3|903.2|902.8|3223
1748608800000|2025-05-30 12:40:00|904|903.5|905|904.7|905.1|904.8|903.6|903.2|1184
1748609100000|2025-05-30 12:45:00|904.9|904.6|903.7|903.4|905.4|905.1|903.7|903.3|4232
1748609400000|2025-05-30 12:50:00|903.8|903.3|903|902.5|904.1|903.7|903|902.5|1411
1748609700000|2025-05-30 12:55:00|902.9|902.4|902.9|902.6|903.3|902.9|902.6|902.3|1220
1748610000000|2025-05-30 13:00:00|903.1|902.7|902.9|902.5|903.2|902.8|902.3|902|315
1748610300000|2025-05-30 13:05:00|903|902.6|901.8|901.3|903.4|903.1|901.6|901.2|1536
1748610600000|2025-05-30 13:10:00|902.1|901.4|902.4|902|902.4|902.1|901.8|901.4|365
1748610900000|2025-05-30 13:15:00|902.5|902.1|903.6|903.1|903.9|903.6|902.3|902|3371
1748611200000|2025-05-30 13:20:00|903.4|902.7|903.1|902.6|903.4|902.8|902.6|902.2|3654
1748611500000|2025-05-30 13:25:00|902.8|902.4|899.6|899.3|903|902.6|899.6|899.2|2914
1748611800000|2025-05-30 13:30:00|899.5|899.2|897.3|897|899.5|899.2|896|895.5|12064
1748612100000|2025-05-30 13:35:00|897.4|896.7|896.9|896.5|897.4|896.8|895.6|895.5|6328
1748612400000|2025-05-30 13:40:00|896.8|896.6|897.6|897.1|898.7|898.1|896.7|896.3|3591
1748612700000|2025-05-30 13:45:00|897.5|897|899.7|899.3|900.6|900.2|897.3|897|3302
1748613000000|2025-05-30 13:50:00|899.4|899.1|900.1|899.7|900.5|900.2|898.5|898|9841
1748613300000|2025-05-30 13:55:00|900|899.6|901|900.5|901.4|901.1|899.3|898.9|1285
1748613600000|2025-05-30 14:00:00|901.6|900.7|902|901.6|903.4|903|901.2|900.3|7184
1748613900000|2025-05-30 14:05:00|902.1|901.7|901.4|901|902.5|902.1|901.2|900.9|3004
1748614200000|2025-05-30 14:10:00|901.6|901.1|902.6|902.3|903|902.7|900.4|900.1|3640
1748614500000|2025-05-30 14:15:00|902.5|902.2|902.3|902.1|902.9|902.5|902.1|901.7|364
1748614800000|2025-05-30 14:20:00|902.2|902|901.1|900.7|902.2|902|900.7|900.3|1874
1748615100000|2025-05-30 14:25:00|901|900.8|902.6|902.2|902.6|902.2|900.9|900.7|4951
1748615400000|2025-05-30 14:30:00|902.5|902.1|903|902.7|903.6|903.3|902.5|902.1|2857
1748615700000|2025-05-30 14:35:00|902.9|902.5|903.4|903.1|904.4|904.1|902.5|902.1|2170
1748616000000|2025-05-30 14:40:00|903.2|902.9|902.1|901.7|903.2|902.9|901.9|901.5|1642
1748616300000|2025-05-30 14:45:00|901.9|901.6|899.1|898.7|902.1|901.8|899.1|898.7|1919
1748616600000|2025-05-30 14:50:00|899|898.5|898.8|898.4|899.1|898.6|897.2|896.9|4282
1748616900000|2025-05-30 14:55:00|898.9|898.6|898.1|897.7|900|899.8|897.3|897|3848
1748617200000|2025-05-30 15:00:00|898|897.6|900|899.8|900|899.8|897.9|897.5|1461
1748617500000|2025-05-30 15:05:00|900.4|900|901.1|900.8|901.4|901.2|900.3|900|3422
1748617800000|2025-05-30 15:10:00|901|900.7|900|899.7|901.6|901.4|900|899.7|4163
1748618100000|2025-05-30 15:15:00|899.9|899.6|898.7|898.4|900|899.7|898.3|898|7832
1748618400000|2025-05-30 15:20:00|898.6|898.3|898.3|898|898.9|898.5|898.2|898|9330
1748618700000|2025-05-30 15:25:00|898.5|898.1|898.3|898|899.7|899.4|898.2|898|15165
1748847600000|2025-06-02 07:00:00|885.9|881.8|879|878.3|886.5|882.9|874.3|873.1|67532
1748847900000|2025-06-02 07:05:00|878|878.4|869.4|868.5|879|878.4|868.3|867.6|28950
1748848200000|2025-06-02 07:10:00|869.3|868.7|866|865.4|870.4|869.5|865.9|865.3|41223
1748848500000|2025-06-02 07:15:00|866.1|865.6|864|863.4|867.9|867|863.9|863.1|29812
1748848800000|2025-06-02 07:20:00|864.5|863.3|862.9|862.3|867.2|866.7|862|861.7|15833
1748849100000|2025-06-02 07:25:00|862.8|862.2|860.6|860|863.8|863.2|859|858.4|19572
1748849400000|2025-06-02 07:30:00|860.4|859.8|863|862.5|865.2|864.8|859.4|858.9|24489
1748849700000|2025-06-02 07:35:00|862.9|862.3|863.8|863.2|864.4|864.1|861.5|861.2|20041
1748850000000|2025-06-02 07:40:00|863.9|863.3|864.4|863.8|864.5|863.9|861.6|860.9|21240
1748850300000|2025-06-02 07:45:00|864.3|863.6|869.6|869.2|870.6|870|864.2|863.4|11925
1748850600000|2025-06-02 07:50:00|869.5|868.8|866.7|866|869.5|868.8|865.5|865|6966
1748850900000|2025-06-02 07:55:00|866.6|866.1|870.4|869.8|870.6|870|866.6|866|4962
1748851200000|2025-06-02 08:00:00|870.6|870|873.5|872.8|873.7|873.3|868.2|867.4|13650
1748851500000|2025-06-02 08:05:00|873.6|873|874|873.3|874.1|873.6|872.4|871.9|4300
1748851800000|2025-06-02 08:10:00|874.2|873.5|873.3|872.8|875.2|874.6|872.7|872.2|3772
1748852100000|2025-06-02 08:15:00|873.2|872.6|870.3|870|873.5|872.9|869.5|869|7176
1748852400000|2025-06-02 08:20:00|871|870.2|871|870.4|871.9|871.5|870.7|870.1|2808
1748852700000|2025-06-02 08:25:00|870.9|870.5|872.4|871.9|872.4|872|869.8|869.2|4927
1748853000000|2025-06-02 08:30:00|872.7|872.1|873.7|873.2|874|873.5|872.7|872.1|3428
1748853300000|2025-06-02 08:35:00|873.8|873.1|872.7|872.1|874|873.4|872.1|871.6|2726
1748853600000|2025-06-02 08:40:00|872.5|871.9|870.9|870.5|872.7|872.2|870.7|870.2|3218
1748853900000|2025-06-02 08:45:00|870.7|870.3|870|869.6|871.1|870.6|869.8|869.4|5206
1748854200000|2025-06-02 08:50:00|869.9|869.2|869.6|869.3|869.9|869.4|868.8|868.3|5331
1748854500000|2025-06-02 08:55:00|869.4|869.2|869.1|868.7|869.7|869.3|868.5|868|2612
1748854800000|2025-06-02 09:00:00|868.9|868.4|868.5|868|869.3|868.6|867.1|866.7|5709
1748855100000|2025-06-02 09:05:00|868.4|867.7|866.6|866.2|868.4|867.7|866.6|866.2|2425
1748855400000|2025-06-02 09:10:00|866.5|866|866.5|866|867.1|866.6|865.9|865.8|3062
1748855700000|2025-06-02 09:15:00|866.4|865.9|865.7|865.2|867.1|866.7|865.6|865.1|4706
1748856000000|2025-06-02 09:20:00|865.8|865.1|867.5|867|867.8|867.5|865.6|865.1|1452
1748856300000|2025-06-02 09:25:00|867.4|866.7|867.7|867.1|867.8|867.2|865.7|865.4|2177
1748856600000|2025-06-02 09:30:00|867.2|866.6|869.4|869|870.3|869.8|867.1|866.5|2087
1748856900000|2025-06-02 09:35:00|869.3|869.3|868.5|868.1|869.7|869.3|868.5|868|1814
1748857200000|2025-06-02 09:40:00|868.6|868.2|867|866.4|869.9|869.4|867|866.4|4756
1748857500000|2025-06-02 09:45:00|866.7|866.2|865.5|865.1|867.4|867|865.5|865.1|8538
1748857800000|2025-06-02 09:50:00|865.4|865|865.3|865|865.6|865.1|864.7|864.2|5411
1748858100000|2025-06-02 09:55:00|865.4|865.1|863.2|862.8|865.8|865.6|863.2|862.8|6500
1748858400000|2025-06-02 10:00:00|863.1|862.9|860.8|860.3|863.4|862.9|860.6|860.1|7461
1748858700000|2025-06-02 10:05:00|860.9|860.6|860.8|860.3|861.7|861.3|860.6|860.1|5720
1748859000000|2025-06-02 10:10:00|860.6|860.5|862.7|862.2|863.3|862.9|860.5|860.3|14838
1748859300000|2025-06-02 10:15:00|862.8|862.3|863.1|862.7|863.4|863.1|862.5|862|6827
1748859600000|2025-06-02 10:20:00|863|862.8|861.8|861.4|863|862.8|861.2|860.7|8605
1748859900000|2025-06-02 10:25:00|862|861.5|862.9|862.5|863.4|863|861.6|861.1|1383
1748860200000|2025-06-02 10:30:00|863.1|862.4|863.6|863.2|864.4|864|862.1|861.6|9170
1748860500000|2025-06-02 10:35:00|863.7|863.1|863.2|862.8|864.1|863.5|863.1|862.6|1387
1748860800000|2025-06-02 10:40:00|863.1|862.9|863.3|863.1|863.9|863.6|863.1|862.6|5612
1748861100000|2025-06-02 10:45:00|863.1|862.8|863.7|863.3|864.3|863.9|863|862.6|2817
1748861400000|2025-06-02 10:50:00|863.8|863.4|863.4|863|863.9|863.5|863.2|862.9|3171
1748861700000|2025-06-02 10:55:00|863.5|863.1|864.4|864|864.5|864.1|863.4|863|4750
1748862000000|2025-06-02 11:00:00|864.2|863.8|864|863.7|865.4|864.9|864|863.6|6598
1748862300000|2025-06-02 11:05:00|864.1|863.2|864.9|864.4|865|864.6|863.6|863.1|2358
1748862600000|2025-06-02 11:10:00|865|864.5|864.6|864.1|865.5|865|862.5|862|9798
1748862900000|2025-06-02 11:15:00|864.5|864.2|865.3|865|865.7|865.3|864.5|864.2|4889
1748863200000|2025-06-02 11:20:00|865.4|865.1|864.5|864|865.5|865.1|864.5|864|1627
1748863500000|2025-06-02 11:25:00|864.4|863.9|864.7|864.2|864.9|864.5|863.8|863.3|2983
1748863800000|2025-06-02 11:30:00|864.6|864.1|864.9|864.4|865.6|865.1|864.3|863.8|7331
1748864100000|2025-06-02 11:35:00|865|864.3|865.6|865.1|866|865.6|865|864.3|3201
1748864400000|2025-06-02 11:40:00|865.8|865.2|864.4|864.1|865.9|865.5|864.4|864|1494
1748864700000|2025-06-02 11:45:00|865|864|864.3|864|865.1|864.7|864.3|863.9|2166
1748865000000|2025-06-02 11:50:00|864.4|864.1|864.9|864.4|865|864.6|864.3|864|6552
1748865300000|2025-06-02 11:55:00|865|864.5|864.5|864.1|865.2|864.8|864.4|864.1|1449
1748865600000|2025-06-02 12:00:00|864.4|864.2|864.4|864.1|865.9|865.5|864.4|864.1|1474
1748865900000|2025-06-02 12:05:00|864.2|863.8|863.7|863.2|864.4|863.9|863.1|862.8|4381
1748866200000|2025-06-02 12:10:00|863.8|863.3|864.2|863.7|864.6|864.2|863.2|862.8|2502
1748866500000|2025-06-02 12:15:00|864.3|863.8|864.8|864.4|865|864.5|863.8|863.4|2361
1748866800000|2025-06-02 12:20:00|864.9|864.5|863.8|863.4|864.9|864.5|863.8|863.4|1660
1748867100000|2025-06-02 12:25:00|863.7|863.3|864.2|863.8|864.4|864|863.7|863.3|2685
1748867400000|2025-06-02 12:30:00|864.3|863.7|862.9|862.4|864.3|863.8|862.8|862.4|2542
1748867700000|2025-06-02 12:35:00|862.7|862.3|863.2|863|863.3|863|862.3|862|4814
1748868000000|2025-06-02 12:40:00|863|862.8|864.6|864.2|864.6|864.2|863|862.5|5390
1748868300000|2025-06-02 12:45:00|864.5|864.1|861.7|861.3|864.6|864.2|861.7|861.2|3126
1748868600000|2025-06-02 12:50:00|861.6|861.2|862.1|861.7|862.6|862.3|861.2|860.8|1422
1748868900000|2025-06-02 12:55:00|862.3|861.9|863.6|863.2|863.6|863.2|862.3|861.9|2724
1748869200000|2025-06-02 13:00:00|863.5|863.1|863|862.5|864.1|863.6|862.8|862.4|3525
1748869500000|2025-06-02 13:05:00|862.9|862.4|863.4|863.1|864|863.7|861.9|861.4|3070
1748869800000|2025-06-02 13:10:00|863.6|863.3|863.3|862.9|864.1|863.7|862.5|862|2263
1748870100000|2025-06-02 13:15:00|863.2|862.7|863.4|863.1|863.9|863.5|863.2|862.7|3593
1748870400000|2025-06-02 13:20:00|863.3|863|861.8|861.4|863.6|863.2|861.7|861.2|6714
1748870700000|2025-06-02 13:25:00|861.9|861.2|861.2|860.7|863|862.5|860.8|860.4|7706
1748871000000|2025-06-02 13:30:00|861.3|860.8|861.9|861.3|863|862.7|860.5|860.2|15932
1748871300000|2025-06-02 13:35:00|861.8|861.2|861.1|860.6|861.8|861.3|859.9|859.7|6337
1748871600000|2025-06-02 13:40:00|861|860.5|860.1|859.6|861.8|861.4|858.9|858.5|9370
1748871900000|2025-06-02 13:45:00|860|859.9|858.4|857.9|860.6|860.1|857.4|857|9252
1748872200000|2025-06-02 13:50:00|858.3|857.8|860|859.4|860.6|860.3|857.3|857|11188
1748872500000|2025-06-02 13:55:00|860.1|859.5|858.7|857.8|861.3|860.8|857.9|857.6|6841
1748872800000|2025-06-02 14:00:00|858.2|857.6|855.1|854.7|858.2|857.6|854|853.5|15312
1748873100000|2025-06-02 14:05:00|855|854.6|856.2|855.7|857|856.5|854|853.4|6374
1748873400000|2025-06-02 14:10:00|856.1|855.6|856.9|856.4|858.3|857.9|856.1|855.6|16509
1748873700000|2025-06-02 14:15:00|856.8|856.3|855.7|855.2|857.9|857.4|855.6|855.1|6303
1748874000000|2025-06-02 14:20:00|855.4|855.3|857.1|856.6|858.6|858.3|855.4|855|13116
1748874300000|2025-06-02 14:25:00|857.2|856.8|857.8|857.3|858.7|858.2|857.2|856.7|5042
1748874600000|2025-06-02 14:30:00|857.9|857.4|856.8|856.2|858.1|857.7|854.3|854|10905
1748874900000|2025-06-02 14:35:00|856.2|855.6|853.9|853.4|857.3|856.5|852.8|852.4|33752
1748875200000|2025-06-02 14:40:00|854|853.6|852.8|852.4|854.4|854|852.6|852.4|5441
1748875500000|2025-06-02 14:45:00|853|852.5|854.6|854.2|854.9|854.5|852.6|852.4|13212
1748875800000|2025-06-02 14:50:00|854.5|854.1|854.5|854|855.2|854.8|853.8|853.4|11030
1748876100000|2025-06-02 14:55:00|854.3|853.8|854|853.5|854.4|854|852.6|852.2|9793
1748876400000|2025-06-02 15:00:00|854.1|853.6|854.9|854.5|856.1|855.7|853.9|853.5|17374
1748876700000|2025-06-02 15:05:00|854.7|854.4|854.4|853.9|856.3|855.8|853.9|853.5|19035
1748877000000|2025-06-02 15:10:00|854.3|853.7|854.9|854.7|855.4|855.1|854.2|853.7|30585
1748877300000|2025-06-02 15:15:00|855|854.8|854.5|854|855.1|854.8|853.6|853.2|14587
1748877600000|2025-06-02 15:20:00|855.2|854.1|857.5|857|858.4|857.9|854.9|854.1|25080
1748877900000|2025-06-02 15:25:00|857.4|857.1|855.6|855.2|858.2|857.9|855.2|854.8|22006
1748934000000|2025-06-03 07:00:00|852.9|850.6|856.8|856.1|857.1|856.3|850.9|850|18988
1748934300000|2025-06-03 07:05:00|856.7|856.2|858.6|858|861.2|860.2|854.7|853.8|20686
1748934600000|2025-06-03 07:10:00|858.5|857.7|855.9|855.3|858.5|857.7|853.8|853.2|16607
1748934900000|2025-06-03 07:15:00|856|855.4|855.2|854.8|859|858.3|855.2|854.8|10666
1748935200000|2025-06-03 07:20:00|855|854.4|851.9|851.4|855|854.4|850.8|850.3|22333
1748935500000|2025-06-03 07:25:00|851.8|851|851.5|851|852.2|851.7|849.7|849.3|8265
1748935800000|2025-06-03 07:30:00|851.6|851.1|857.7|857.3|858|857.7|851.6|851.1|10250
1748936100000|2025-06-03 07:35:00|857.6|857.4|855|854.4|858|857.4|854.9|854.4|2489
1748936400000|2025-06-03 07:40:00|854.8|854.5|853.3|852.8|855.9|855.5|852.9|852.4|6297
1748936700000|2025-06-03 07:45:00|853.4|852.9|853.9|853.4|854.7|854.2|852.9|852.4|4873
1748937000000|2025-06-03 07:50:00|853.8|853.3|852.7|852.2|854.8|854.4|852.6|852.1|7914
1748937300000|2025-06-03 07:55:00|852.6|852.3|850.5|850|852.9|852.4|849.8|849.5|3486
1748937600000|2025-06-03 08:00:00|850.4|849.7|850.9|850.4|851.3|850.9|849.2|848.8|7890
1748937900000|2025-06-03 08:05:00|851|850.5|850.8|850.6|851.5|851.2|850.3|850|5505
1748938200000|2025-06-03 08:10:00|850.7|850.3|847|846.7|851.2|850.8|846.6|846.1|3588
1748938500000|2025-06-03 08:15:00|846.9|846.9|846.6|846.1|849.4|849|845.7|845.3|5608
1748938800000|2025-06-03 08:20:00|846.5|846|847.5|847.1|848.1|847.7|846.3|846|2005
1748939100000|2025-06-03 08:25:00|847.4|847|845.7|845.2|847.4|847|845.6|845.2|3460
1748939400000|2025-06-03 08:30:00|845.6|846|849.7|849.3|850.2|849.8|845.5|845.4|3414
1748939700000|2025-06-03 08:35:00|850.3|849.4|852.5|852|853.2|852.7|850.3|849.4|1860
1748940000000|2025-06-03 08:40:00|852.3|851.9|851.5|851.1|852.6|852.3|850.8|850.4|3944
1748940300000|2025-06-03 08:45:00|851.6|851.2|851.5|851.4|852.1|851.6|850.8|850.4|5476
1748940600000|2025-06-03 08:50:00|851.7|851.6|854.5|854|854.9|854.5|851.6|851.3|1786
1748940900000|2025-06-03 08:55:00|854.4|854.1|853.8|853.2|855.1|854.8|852.6|852.4|3366
1748941200000|2025-06-03 09:00:00|853.9|853.4|854.8|854.4|855.8|855.4|853.8|853.2|2296
1748941500000|2025-06-03 09:05:00|854.9|854.5|853.7|853.4|855.6|855.2|853|852.6|1712
1748941800000|2025-06-03 09:10:00|853.8|853.5|854.8|854.5|855|854.7|853.4|853.2|2960
1748942100000|2025-06-03 09:15:00|855.4|855|854.6|854.4|855.4|855|853.7|853.4|2119
1748942400000|2025-06-03 09:20:00|854.8|854.5|854.3|853.8|855.4|855.1|852.6|852.4|5048
1748942700000|2025-06-03 09:25:00|854.4|853.9|854.9|854.5|855.1|854.7|853.8|853.5|3940
1748943000000|2025-06-03 09:30:00|854.8|854.4|854.1|853.7|855.2|854.7|853.8|853.5|1506
1748943300000|2025-06-03 09:35:00|854.2|853.6|855.4|855|856.1|855.7|854|853.6|1937
1748943600000|2025-06-03 09:40:00|855.5|854.9|856.1|855.7|856.1|855.7|855.1|854.6|3507
1748943900000|2025-06-03 09:45:00|856.5|856|857.1|856.7|857.4|857|855.4|854.9|3103
1748944200000|2025-06-03 09:50:00|857|856.6|857.1|856.7|857.4|856.9|856.5|856.1|3580
1748944500000|2025-06-03 09:55:00|857|856.6|855.8|855.6|857|856.6|855.6|855.2|3905
1748944800000|2025-06-03 10:00:00|855.6|855.2|855.5|855.1|857.4|857|855.4|855.1|2543
1748945100000|2025-06-03 10:05:00|855.4|855|855.8|855.4|856.1|855.7|854.6|854.4|1329
1748945400000|2025-06-03 10:10:00|855.9|855.3|855.7|855.2|855.9|855.5|854.9|854.4|1038
1748945700000|2025-06-03 10:15:00|855.6|855.3|855.2|854.7|855.9|855.5|854.8|854.4|2724
1748946000000|2025-06-03 10:20:00|855.1|854.4|854.2|853.7|855.1|854.4|853.7|853.4|241
1748946300000|2025-06-03 10:25:00|854.1|853.6|855.5|855.2|855.5|855.2|854|853.6|1647
1748946600000|2025-06-03 10:30:00|855.6|855.1|856.5|856|856.8|856.4|855.3|855|864
1748946900000|2025-06-03 10:35:00|856.8|856.3|857.4|857.1|857.4|857.2|856.4|856|2292
1748947200000|2025-06-03 10:40:00|857.3|857|857.2|856.8|857.6|857.2|857|856.7|1305
1748947500000|2025-06-03 10:45:00|857.3|856.9|857.7|857.3|858.8|858.5|856.6|856.3|4510
1748947800000|2025-06-03 10:50:00|857.8|857.2|858.7|858.3|858.7|858.3|857.5|857.1|689
1748948100000|2025-06-03 10:55:00|858.9|858.4|859.4|859|860.6|860.3|858.7|858.3|3700
1748948400000|2025-06-03 11:00:00|859.7|859.1|860|859.6|860.3|860|858.8|858.4|2870
1748948700000|2025-06-03 11:05:00|860.1|859.5|858.7|858.3|860.1|859.6|858.3|857.9|693
1748949000000|2025-06-03 11:10:00|858.6|858.2|858|857.6|858.6|858.3|857.4|857|2001
1748949300000|2025-06-03 11:15:00|857.9|857.5|857.1|856.6|858|857.6|856.6|856.1|731
1748949600000|2025-06-03 11:20:00|857|856.5|857.3|857|857.4|857|856.8|856.4|1165
1748949900000|2025-06-03 11:25:00|857.5|857.1|857.5|857.2|857.9|857.6|856.9|856.6|2851
1748950200000|2025-06-03 11:30:00|857.6|857.4|858.1|857.6|858.2|857.8|857.2|856.9|2934
1748950500000|2025-06-03 11:35:00|858|857.5|858.3|858|858.3|858|857.6|857.2|1365
1748950800000|2025-06-03 11:40:00|858.4|858.1|859.4|859.1|860|859.6|858.4|858|2208
1748951100000|2025-06-03 11:45:00|859.5|859.2|858|857.6|859.5|859.2|857.9|857.6|1553
1748951400000|2025-06-03 11:50:00|857.6|857.3|857.6|857.2|857.8|857.4|857|856.8|695
1748951700000|2025-06-03 11:55:00|857.5|857.3|857.4|857.1|857.8|857.4|857.3|857|1400
1748952000000|2025-06-03 12:00:00|857.3|857.2|856.5|856.1|857.6|857.2|856.5|856.1|660
1748952300000|2025-06-03 12:05:00|856.4|856|856.3|856|857.6|857.3|856.1|855.8|2419
1748952600000|2025-06-03 12:10:00|856.2|855.6|855.6|855.2|856.2|855.6|855.2|855|1386
1748952900000|2025-06-03 12:15:00|855.7|855.3|855.3|855.1|856|855.7|855.2|855|3505
1748953200000|2025-06-03 12:20:00|855.1|854.7|856.3|855.9|856.4|856.1|854.7|854.3|4153
1748953500000|2025-06-03 12:25:00|856.4|856|856.4|856|856.6|856.3|855.8|855.4|4894
1748953800000|2025-06-03 12:30:00|856.5|856.1|856.6|856.2|857.1|856.8|856.5|856.1|2088
1748954100000|2025-06-03 12:35:00|856.8|856.1|856.8|856.4|857|856.6|855.7|855.3|2465
1748954400000|2025-06-03 12:40:00|856.7|856.2|855.8|855.5|856.7|856.2|855.5|855.1|2947
1748954700000|2025-06-03 12:45:00|855.9|855.6|854.8|854.4|856|855.7|854.8|854.4|2538
1748955000000|2025-06-03 12:50:00|854.7|854.1|854.3|853.9|854.7|854.3|853.9|853.6|401
1748955300000|2025-06-03 12:55:00|854.4|854|854.4|854|855|854.7|854.1|853.8|772
1748955600000|2025-06-03 13:00:00|854.6|854.1|853.8|853.4|855.1|854.7|853.4|853|4290
1748955900000|2025-06-03 13:05:00|853.9|853.5|852.4|852|854.4|854.1|852|851.7|4687
1748956200000|2025-06-03 13:10:00|852.3|851.9|851.4|850.9|852.9|852.4|850.9|850.6|2115
1748956500000|2025-06-03 13:15:00|851.5|851|852|851.6|852.7|852.6|851.1|850.8|3475
1748956800000|2025-06-03 13:20:00|851.4|851.1|852.9|852.6|853.3|853|851.3|851|3522
1748957100000|2025-06-03 13:25:00|852.8|852.4|852.6|852.3|853.4|853.1|852.3|852|2059
1748957400000|2025-06-03 13:30:00|852.7|852.2|850|849.5|852.7|852.3|848.4|848|7191
1748957700000|2025-06-03 13:35:00|850.2|849.6|852.4|852|852.7|852.3|849.3|848.9|6936
1748958000000|2025-06-03 13:40:00|852.3|851.9|853.1|852.7|854|853.8|852.3|851.9|2359
1748958300000|2025-06-03 13:45:00|853|852.8|852.4|852|854.4|854|852.4|852|4444
1748958600000|2025-06-03 13:50:00|852.3|851.6|855.8|855.4|855.9|855.6|851.2|850.8|8539
1748958900000|2025-06-03 13:55:00|856|855.7|856.5|856.1|856.9|856.6|854.9|854.5|8629
1748959200000|2025-06-03 14:00:00|856.6|856.2|860.5|860.1|860.5|860.1|856.6|856.1|16649
1748959500000|2025-06-03 14:05:00|860.8|860.5|858.8|858.3|861.1|860.7|856|855.6|9396
1748959800000|2025-06-03 14:10:00|858.9|858.4|858.5|858.1|859.8|859.4|858.1|857.6|2323
1748960100000|2025-06-03 14:15:00|858.6|858.2|859.4|859|860.9|860.5|858|857.6|6867
1748960400000|2025-06-03 14:20:00|859.9|859.5|861.8|861.4|861.8|861.4|859.5|859.2|2778
1748960700000|2025-06-03 14:25:00|861.7|861.3|862.6|862.2|863|862.7|861.7|861.3|11927
1748961000000|2025-06-03 14:30:00|862.7|862.3|862.2|861.8|863.3|862.9|861.3|861|7882
1748961300000|2025-06-03 14:35:00|862.3|861.9|863.4|863.1|863.8|863.4|861.3|861|7783
1748961600000|2025-06-03 14:40:00|863.5|863|865.2|864.8|865.2|864.8|862.6|862.3|8231
1748961900000|2025-06-03 14:45:00|865.1|864.7|868.5|868.1|868.9|868.7|864.9|864.7|7119
1748962200000|2025-06-03 14:50:00|868.2|868|870.1|869.8|870.3|870|868.2|868|11423
1748962500000|2025-06-03 14:55:00|870.3|869.9|870.5|870.3|871.2|870.8|869.8|869.6|14082
1748962800000|2025-06-03 15:00:00|870.6|870.5|875.3|875.1|875.5|875.2|870.6|870.5|17912
1748963100000|2025-06-03 15:05:00|875.5|875|876.1|875.7|876.6|876.3|874.9|874.5|8429
1748963400000|2025-06-03 15:10:00|876|875.6|876.9|876.6|876.9|876.6|874.8|874.5|12558
1748963700000|2025-06-03 15:15:00|877|876.7|877.8|877.5|877.8|877.6|876.1|875.7|10982
1748964000000|2025-06-03 15:20:00|877.9|877.6|875.8|875.4|878|877.6|875.5|875.1|10169
1748964300000|2025-06-03 15:25:00|875.6|875.1|874|873.8|875.6|875.3|873.8|873.6|14416
1749020400000|2025-06-04 07:00:00|873|871.9|873.4|872.5|875|874.3|872.1|871|10263
1749020700000|2025-06-04 07:05:00|874.2|873.3|874.5|873.5|877.8|876.8|874.1|873.2|14829
1749021000000|2025-06-04 07:10:00|874.4|873.2|871.2|870.3|874.4|873.3|866.2|865.4|9328
1749021300000|2025-06-04 07:15:00|870.6|869.6|873.5|873|874.9|874.4|870.6|869.6|9437
1749021600000|2025-06-04 07:20:00|872.9|872.3|871.1|870.5|874.2|873.4|870.9|870.2|5803
1749021900000|2025-06-04 07:25:00|871|870.4|870.6|870|871.1|870.6|869|868.4|8498
1749022200000|2025-06-04 07:30:00|870.5|870.1|869.7|869.1|871.1|870.7|869.4|869|7334
1749022500000|2025-06-04 07:35:00|869.6|869|866.8|866.1|870.1|869.5|866.5|866|12972
1749022800000|2025-06-04 07:40:00|866.7|866.2|865|864.5|866.7|866.2|864.3|864|8602
1749023100000|2025-06-04 07:45:00|865.6|865.2|866.9|866.5|867.5|866.9|864.6|864.2|5565
1749023400000|2025-06-04 07:50:00|867|866.4|867|866.4|868|867.6|865.7|865.2|7453
1749023700000|2025-06-04 07:55:00|866.9|866.3|869.1|868.5|869.4|868.8|865.7|865.2|4097
1749024000000|2025-06-04 08:00:00|869|868.4|871.3|871|871.9|871.5|868.5|868.1|8806
1749024300000|2025-06-04 08:05:00|871.4|871.1|871|870.4|872.6|872.1|870.6|870.2|9030
1749024600000|2025-06-04 08:10:00|871.1|870.3|870.8|870.4|871.2|870.6|869.3|868.9|3164
1749024900000|2025-06-04 08:15:00|870.9|870.5|871.1|870.7|872.5|872.1|870.9|870.5|6544
1749025200000|2025-06-04 08:20:00|871.2|870.3|871.7|871.2|872|871.4|868.9|868.6|5454
1749025500000|2025-06-04 08:25:00|871.8|871.3|870.3|869.9|872|871.5|869.8|869.4|2503
1749025800000|2025-06-04 08:30:00|870.4|870|872.7|872.2|873.2|872.7|869.9|869.5|7702
1749026100000|2025-06-04 08:35:00|872.8|872.3|872.9|872.6|873.4|873|871.9|871.6|2250
1749026400000|2025-06-04 08:40:00|872.7|872.3|872.8|872.5|873.2|872.9|872.4|872|2108
1749026700000|2025-06-04 08:45:00|872.9|872.2|873.7|873.3|874.6|874|872.4|872|3434
1749027000000|2025-06-04 08:50:00|873.8|873.4|872.4|872|873.8|873.4|872.3|872|6194
1749027300000|2025-06-04 08:55:00|872.3|871.8|870.3|870|872.3|871.8|869.4|869|4711
1749027600000|2025-06-04 09:00:00|870.6|870.2|872.9|872.5|872.9|872.5|870.6|870.2|4396
1749027900000|2025-06-04 09:05:00|873|872.4|871.8|871.3|873|872.4|871.7|871.2|3479
1749028200000|2025-06-04 09:10:00|872|871.5|872.4|871.9|872.6|872.4|871.6|871.4|3726
1749028500000|2025-06-04 09:15:00|872.5|871.6|871.5|871.1|872.5|871.8|870.4|870|6404
1749028800000|2025-06-04 09:20:00|871.4|871|873.3|873|873.8|873.3|870.7|870.4|3844
1749029100000|2025-06-04 09:25:00|873.4|872.9|873|872.6|873.5|872.9|872|871.6|2636
1749029400000|2025-06-04 09:30:00|873.3|872.7|875.2|874.8|875.9|875.5|872.8|872.3|3170
1749029700000|2025-06-04 09:35:00|875.3|874.9|876|875.5|876.8|876.3|875.3|874.9|7364
1749030000000|2025-06-04 09:40:00|875.9|875.6|875.4|874.9|876.2|875.8|874.9|874.4|6865
1749030300000|2025-06-04 09:45:00|875.3|875|872.8|872.2|875.4|875|872.5|872|4652
1749030600000|2025-06-04 09:50:00|872.7|871.8|874|873.6|874.2|873.9|872.3|871.8|2742
1749030900000|2025-06-04 09:55:00|873.9|873.7|872.6|872.2|873.9|873.7|872.4|872|3048
1749031200000|2025-06-04 10:00:00|872.5|872.1|873.7|873.2|873.9|873.5|872.3|872|1114
1749031500000|2025-06-04 10:05:00|873.6|873.3|873|872.7|873.8|873.4|872.6|872.1|3912
1749031800000|2025-06-04 10:10:00|872.9|872.6|872.1|871.8|873|872.7|871.4|871|5940
1749032100000|2025-06-04 10:15:00|871.9|871.6|874|873.6|874.1|873.6|871.8|871.4|3959
1749032400000|2025-06-04 10:20:00|873.9|873.9|874|873.6|874.4|874|873.2|872.5|3514
1749032700000|2025-06-04 10:25:00|874.2|873.8|874.1|873.8|874.5|874.3|874|873.6|848
1749033000000|2025-06-04 10:30:00|874|873.4|871.9|871.6|874|873.5|871.7|871.4|6177
1749033300000|2025-06-04 10:35:00|872|871.7|872.4|872.3|872.6|872.4|872|871.6|1680
1749033600000|2025-06-04 10:40:00|872.7|872.1|872|871.8|873|872.6|872|871.8|2227
1749033900000|2025-06-04 10:45:00|871.9|871.6|871.3|871|872.3|871.9|871.3|870.9|2317
1749034200000|2025-06-04 10:50:00|871.2|870.9|870.7|870.3|871.4|870.9|870.4|870|896
1749034500000|2025-06-04 10:55:00|870.6|870.1|870|869.6|870.6|870.2|869.8|869.5|4777
1749034800000|2025-06-04 11:00:00|869.5|869.1|870.8|870.4|871.1|870.7|869.3|869.1|2055
1749035100000|2025-06-04 11:05:00|870.7|870.3|869|868.8|870.7|870.4|868.6|868.3|2528
1749035400000|2025-06-04 11:10:00|869.1|869|868|867.7|869.2|869|867.2|867|3671
1749035700000|2025-06-04 11:15:00|867.9|867.5|868.5|868.3|868.5|868.3|867.9|867.5|2702
1749036000000|2025-06-04 11:20:00|868.6|868.4|869|868.8|869.1|868.8|867.7|867.1|4898
1749036300000|2025-06-04 11:25:00|868.9|868.7|869|868.7|869.4|869.1|868.4|868|2075
1749036600000|2025-06-04 11:30:00|868.9|868.6|869.7|869.5|869.8|869.5|868.7|868.3|1883
1749036900000|2025-06-04 11:35:00|869.8|869.4|871.5|871.3|871.5|871.3|869.6|869.4|4180
1749037200000|2025-06-04 11:40:00|871.4|871.2|871.8|871.4|871.9|871.7|871.2|870.9|2780
1749037500000|2025-06-04 11:45:00|871.7|871.5|871.8|871.5|872.7|872.4|871.7|871.4|2690
1749037800000|2025-06-04 11:50:00|871.9|871.6|871.3|870.9|872|871.7|871.2|870.9|4038
1749038100000|2025-06-04 11:55:00|871.2|871|870.7|870.4|871.8|871.5|870.3|869.9|694
1749038400000|2025-06-04 12:00:00|870.8|870.5|870.4|870|871.3|870.9|870.3|870|1689
1749038700000|2025-06-04 12:05:00|870.3|870.1|871.3|871|871.7|871.3|870.2|870|3075
1749039000000|2025-06-04 12:10:00|871.4|871.2|871.5|871|871.8|871.5|871.3|870.9|2082
1749039300000|2025-06-04 12:15:00|871|870.1|868.4|868|871|870.2|868.1|867.6|4310
1749039600000|2025-06-04 12:20:00|868.5|868.1|866.2|865.7|868.7|868.4|864.8|864.3|4892
1749039900000|2025-06-04 12:25:00|866.1|865.6|867.1|866.8|867.3|866.9|866|865.6|4223
1749040200000|2025-06-04 12:30:00|867|866.7|867.2|866.9|868.1|867.8|866.9|866.6|5690
1749040500000|2025-06-04 12:35:00|867.1|866.8|866.1|865.8|867.4|867|865.7|865.4|4308
1749040800000|2025-06-04 12:40:00|866|865.7|865.5|865.1|866.5|866|865.1|864.8|5790
1749041100000|2025-06-04 12:45:00|865.4|865|867|866.7|867.2|866.8|865.1|864.7|4484
1749041400000|2025-06-04 12:50:00|866.9|866.6|868.6|868.2|868.6|868.2|866.3|865.9|3305
1749041700000|2025-06-04 12:55:00|868.5|868.1|867|866.5|868.5|868.2|866.6|866.3|2472
1749042000000|2025-06-04 13:00:00|867.1|866.7|865.5|865.2|867.1|866.7|865.5|865.2|4957
1749042300000|2025-06-04 13:05:00|866.2|865.8|865.9|865.6|867.5|867.2|865.8|865.4|1528
1749042600000|2025-06-04 13:10:00|866|865.5|866.7|866.5|867|866.7|865.4|865.1|2478
1749042900000|2025-06-04 13:15:00|867|866.7|866.3|865.9|867.4|867.2|866.2|865.9|4985
1749043200000|2025-06-04 13:20:00|866.4|866|865.8|865.4|867.4|867|865.7|865.2|3725
1749043500000|2025-06-04 13:25:00|865.7|865.3|866.1|865.6|867.2|866.8|865.3|865.1|4106
1749043800000|2025-06-04 13:30:00|865.9|865.4|866.8|866.4|867.2|866.8|864.8|864.4|6942
1749044100000|2025-06-04 13:35:00|866.9|866.6|868.5|868|870|869.7|866.9|866.6|7000
1749044400000|2025-06-04 13:40:00|868.3|868.1|867.1|866.5|869.3|868.7|866.9|866.5|3147
1749044700000|2025-06-04 13:45:00|866.9|866.4|869.5|869.1|870|869.7|866.9|866.4|5244
1749045000000|2025-06-04 13:50:00|869.4|868.7|869|868.5|869.6|869.1|866.8|866.5|6134
1749045300000|2025-06-04 13:55:00|868.9|868.4|867.8|867.3|869.4|869|867.2|866.8|3267
1749045600000|2025-06-04 14:00:00|867.2|866.9|863.9|863.6|867.2|866.9|863.9|863.5|11683
1749045900000|2025-06-04 14:05:00|864.1|863.7|862.3|861.7|864.1|863.8|859.7|859.3|20874
1749046200000|2025-06-04 14:10:00|862.5|861.8|863.4|863|863.8|863.4|862.4|861.8|4585
1749046500000|2025-06-04 14:15:00|863.3|862.9|864.6|864.2|865.3|864.8|863.1|862.8|1564
1749046800000|2025-06-04 14:20:00|864.5|864.1|865.8|865.3|865.8|865.3|863.3|863|3227
1749047100000|2025-06-04 14:25:00|865.7|865.2|867.2|866.8|868.8|868.3|865.6|865.2|4483
1749047400000|2025-06-04 14:30:00|867.1|866.6|868.1|867.8|869.2|868.8|866.8|866.3|4550
1749047700000|2025-06-04 14:35:00|868.3|867.9|866.4|865.9|869|868.8|865.7|865.3|6266
1749048000000|2025-06-04 14:40:00|866.3|866|866.7|866.3|866.7|866.3|865.5|865.2|3554
1749048300000|2025-06-04 14:45:00|866.9|866.4|865.7|865.3|867.2|866.8|865.7|865.2|2538
1749048600000|2025-06-04 14:50:00|865.6|865.5|864.5|864.2|865.7|865.5|863.6|863.4|5177
1749048900000|2025-06-04 14:55:00|864.4|864.4|865|864.7|865.3|864.9|863.7|863.3|2268
1749049200000|2025-06-04 15:00:00|865.1|864.6|865.3|865|865.7|865.5|864.7|864.4|4549
1749049500000|2025-06-04 15:05:00|865.4|864.7|866.4|866.1|866.5|866.2|865|864.6|8453
1749049800000|2025-06-04 15:10:00|867.4|866.1|867.9|866.6|869.4|868.1|866.4|865.1|6235
1749050100000|2025-06-04 15:15:00|868.9|867.6|868.5|867.1|870.4|869|867.3|866|8090
1749050400000|2025-06-04 15:20:00|869.4|868|867.9|866.7|869.7|868.3|867.5|866.3|5097
1749050700000|2025-06-04 15:25:00|868.9|867.7|868.6|867.3|869.1|867.7|867.3|866.1|6515
1749106800000|2025-06-05 07:00:00|874.3|870.1|874.8|874.3|877.2|876.7|871.3|870.1|30549
1749107100000|2025-06-05 07:05:00|874.5|874.1|873|872.4|877.1|876.6|872.1|871.7|15995
1749107400000|2025-06-05 07:10:00|872.9|872.5|870|869.4|872.9|872.5|869.4|869|7401
1749107700000|2025-06-05 07:15:00|869.8|869.3|872.3|871.8|873.5|873|869.5|869|9954
1749108000000|2025-06-05 07:20:00|872.5|872|874.8|874.4|874.8|874.4|870.4|869.8|9415
1749108300000|2025-06-05 07:25:00|874.9|874.5|874.1|873.7|876.7|876.3|873.5|873|14927
1749108600000|2025-06-05 07:30:00|874.2|873.9|872|871.6|874.8|874.3|871.4|871.2|9968
1749108900000|2025-06-05 07:35:00|872.2|871.7|870.2|869.7|872.3|871.9|869.8|869.2|3330
1749109200000|2025-06-05 07:40:00|870.1|870.2|870.5|870.1|871.9|871.4|870.1|870|2747
1749109500000|2025-06-05 07:45:00|870.4|870|871.9|871.5|872.5|872.1|869.8|869.5|3953
1749109800000|2025-06-05 07:50:00|872.2|871.7|873.3|873|873.4|873|872.1|871.7|1453
1749110100000|2025-06-05 07:55:00|873.2|872.9|873.1|872.7|873.9|873.7|871.8|871.4|1422
1749110400000|2025-06-05 08:00:00|873.5|873.1|873.8|873.5|874.6|874.2|872.2|871.8|4481
1749110700000|2025-06-05 08:05:00|873.9|873.6|872.7|872.3|874.2|873.9|871.1|871|2722
1749111000000|2025-06-05 08:10:00|872.9|872.4|872.9|872.5|874.4|874|872.4|872|2352
1749111300000|2025-06-05 08:15:00|873|872.4|873.8|873.4|873.9|873.6|872.3|872|2274
1749111600000|2025-06-05 08:20:00|873.7|873.3|874.6|874.2|875.6|875.2|873.2|872.8|4321
1749111900000|2025-06-05 08:25:00|874.5|874.1|876.8|876.3|877|876.7|873.1|872.8|5832
1749112200000|2025-06-05 08:30:00|876.9|876.4|876|875.6|877.7|877.3|875.8|875.4|7890
1749112500000|2025-06-05 08:35:00|876.1|875.7|874.1|873.7|876.1|875.7|873.6|873.1|2271
1749112800000|2025-06-05 08:40:00|874|873.5|872.7|872.4|874.1|873.7|872.3|872|2034
1749113100000|2025-06-05 08:45:00|872.6|872.3|870.6|870.3|872.7|872.3|870.5|870.1|2029
1749113400000|2025-06-05 08:50:00|870.7|870.4|870.7|870.4|871|870.7|869.5|869.2|1514
1749113700000|2025-06-05 08:55:00|870.3|870.3|869.2|868.8|870.4|870.3|868.4|868.1|2088
1749114000000|2025-06-05 09:00:00|869.3|868.9|870|869.6|870.1|869.8|868.5|868.1|4761
1749114300000|2025-06-05 09:05:00|870.1|869.7|870.1|869.7|870.9|870.6|869.6|869.2|3683
1749114600000|2025-06-05 09:10:00|870|869.6|868.7|868.4|870.1|869.7|868.6|868.2|4434
1749114900000|2025-06-05 09:15:00|868.8|868.5|870.6|870.3|870.6|870.3|868.8|868.5|4262
1749115200000|2025-06-05 09:20:00|870.7|870.4|869.4|869|870.8|870.5|869.3|869|1445
1749115500000|2025-06-05 09:25:00|869.3|868.9|869.7|869.4|870.6|870.2|869.3|868.9|4093
1749115800000|2025-06-05 09:30:00|869.8|869.5|870.5|870.3|871.8|871.6|869.8|869.5|4182
1749116100000|2025-06-05 09:35:00|870.6|870.2|870.5|870.3|871.2|870.8|870|869.8|2451
1749116400000|2025-06-05 09:40:00|870.8|870.5|870.2|869.9|871.4|871.1|870.2|869.9|1139
1749116700000|2025-06-05 09:45:00|870.1|869.8|868.9|868.6|870.2|870|868.6|868.3|1827
1749117000000|2025-06-05 09:50:00|868.8|868|867.8|867.5|868.9|868.5|867.3|867|7229
1749117300000|2025-06-05 09:55:00|867.9|867.7|868.7|868.4|869|868.7|867.3|867|4067
1749117600000|2025-06-05 10:00:00|868.9|868.5|868.5|868.1|869.4|869.1|868.4|868|3398
1749117900000|2025-06-05 10:05:00|868.4|868|869.5|869.2|869.6|869.2|867.9|867.6|1154
1749118200000|2025-06-05 10:10:00|869.4|869.1|869.6|869.2|869.7|869.4|868.9|868.6|1552
1749118500000|2025-06-05 10:15:00|869.5|869.1|869.7|869.4|869.7|869.4|869.1|868.8|1439
1749118800000|2025-06-05 10:20:00|869.6|869.3|870.2|870|870.2|870|869.4|869.1|1884
1749119100000|2025-06-05 10:25:00|870.1|869.8|867.8|867.5|870.1|869.8|867.8|867.4|3265
1749119400000|2025-06-05 10:30:00|867.9|867.6|869.4|869|869.6|869.3|867.9|867.6|2833
1749119700000|2025-06-05 10:35:00|869.6|869.1|869.6|869.3|869.6|869.3|869.1|868.7|1102
1749120000000|2025-06-05 10:40:00|869.5|869.1|868.5|868.1|869.5|869.1|867.3|867|3951
1749120300000|2025-06-05 10:45:00|868.4|868.2|868.7|868.4|868.9|868.5|868.2|867.9|2690
1749120600000|2025-06-05 10:50:00|868.8|868.2|869.2|868.9|869.4|869.1|868.3|868|1534
1749120900000|2025-06-05 10:55:00|868.9|868.5|868.5|868.1|868.9|868.5|868.4|868|306
1749121200000|2025-06-05 11:00:00|868.4|868|866.7|866.3|868.5|868.3|866.6|866.2|2839
1749121500000|2025-06-05 11:05:00|866.9|866.4|865.6|865.2|866.9|866.5|865.2|865|6953
1749121800000|2025-06-05 11:10:00|865.7|865.3|864.8|864.5|866|865.6|864.8|864.4|3644
1749122100000|2025-06-05 11:15:00|864.7|864.6|865.5|865.2|865.9|865.6|864.7|864.6|4850
1749122400000|2025-06-05 11:20:00|865.6|865.3|864.7|864.4|865.7|865.5|864|863.8|3476
1749122700000|2025-06-05 11:25:00|864.8|864.5|864.1|863.6|865.1|864.7|863|862.8|3797
1749123000000|2025-06-05 11:30:00|864.2|863.8|864.8|864.5|865.2|864.9|864.2|863.8|1077
1749123300000|2025-06-05 11:35:00|864.9|864.6|863.8|863.4|864.9|864.6|863.7|863.4|3544
1749123600000|2025-06-05 11:40:00|863.7|863.3|864|863.8|864|863.8|863.3|863|685
1749123900000|2025-06-05 11:45:00|864.3|864.1|865.2|864.9|865.4|865|864.3|864.1|1337
1749124200000|2025-06-05 11:50:00|865.3|865|863.6|863.3|865.3|865|863.4|863.1|3048
1749124500000|2025-06-05 11:55:00|863.5|863.1|863.4|863.1|863.7|863.3|862.8|862.6|3579
1749124800000|2025-06-05 12:00:00|863.3|863|862.3|861.9|863.3|863|861.6|861.3|6879
1749125100000|2025-06-05 12:05:00|862.2|862|864.2|863.9|864.7|864.4|862.1|861.7|2447
1749125400000|2025-06-05 12:10:00|864.1|863.7|866.7|865.1|866.7|866.1|864|863.7|5238
1749125700000|2025-06-05 12:15:00|866.4|865.2|864.5|864.1|866.7|866.2|864.4|864.1|3974
1749126000000|2025-06-05 12:20:00|864.4|864.2|864.3|864|864.9|864.7|864.2|863.8|4023
1749126300000|2025-06-05 12:25:00|864.4|863.9|864.4|863.9|865.1|864.7|863.6|863.2|3946
1749126600000|2025-06-05 12:30:00|863.9|863.6|861.5|861.1|864.2|863.6|860.6|860.3|4049
1749126900000|2025-06-05 12:35:00|861.6|861.2|861.9|861.5|861.9|861.5|860.1|859.8|7323
1749127200000|2025-06-05 12:40:00|862|861.6|860.6|860.2|863.2|862.7|860.3|860|6070
1749127500000|2025-06-05 12:45:00|860.5|860.3|864.7|863.1|868.8|867.4|860.2|860|15633
1749127800000|2025-06-05 12:50:00|864.6|863.3|863.5|863.1|866.9|866.4|863.1|862.7|15901
1749128100000|2025-06-05 12:55:00|863.4|863|862.8|862.4|864.8|864.4|862.1|861.7|7206
1749128400000|2025-06-05 13:00:00|863|862.5|863.7|863.2|864.6|864.3|862.5|862.1|4333
1749128700000|2025-06-05 13:05:00|863.6|863.1|861.8|861.4|863.6|863.1|861.3|861|5297
1749129000000|2025-06-05 13:10:00|861.7|861.5|859.9|859.6|861.9|861.5|859.3|859|7635
1749129300000|2025-06-05 13:15:00|859.7|859.3|858.7|858.4|859.9|859.5|857.8|857.6|8285
1749129600000|2025-06-05 13:20:00|858.6|858.3|857.8|857.4|858.7|858.3|856.8|856.4|10453
1749129900000|2025-06-05 13:25:00|857.7|857.3|856.5|856.2|858.9|858.5|856.5|856.2|9089
1749130200000|2025-06-05 13:30:00|856.4|855.6|855.6|855.2|857.4|857.1|854.2|854|22720
1749130500000|2025-06-05 13:35:00|855.5|855.3|854.6|854.2|857.6|857.2|854|853.6|18855
1749130800000|2025-06-05 13:40:00|854.5|854.1|855.9|855.5|856.2|855.9|853.2|853|17584
1749131100000|2025-06-05 13:45:00|855.7|855.7|852.8|852.4|856|855.7|852.3|852|18435
1749131400000|2025-06-05 13:50:00|852.9|852.5|851.3|851|853.8|853.6|849.7|849.2|36474
1749131700000|2025-06-05 13:55:00|851.4|851.1|850.3|849.9|851.7|851.4|848.6|848.4|5053
1749132000000|2025-06-05 14:00:00|850.2|849.7|852.2|851.9|852.4|852.1|849.6|849.2|7867
1749132300000|2025-06-05 14:05:00|852.3|852|851|850.6|853.3|853|851|850.6|9388
1749132600000|2025-06-05 14:10:00|850.8|850.5|851.2|850.9|853.1|852.8|850.8|850.4|6519
1749132900000|2025-06-05 14:15:00|851.3|851.1|850.9|850.6|852|851.7|850.6|850.2|3699
1749133200000|2025-06-05 14:20:00|851|850.7|852.8|852.6|854.4|854.1|850.7|850.4|5495
1749133500000|2025-06-05 14:25:00|852.9|852.7|854.6|854.3|854.8|854.5|852.9|852.7|12798
1749133800000|2025-06-05 14:30:00|854.9|854.6|853.3|853|855.2|855|852.8|852.5|8258
1749134100000|2025-06-05 14:35:00|853.4|853.1|855.3|854.8|856.7|856.3|852.2|851.7|21756
1749134400000|2025-06-05 14:40:00|855.2|854.6|856|855.7|859|858.6|854.6|854.3|16900
1749134700000|2025-06-05 14:45:00|856.2|855.8|859.1|858.7|861.4|861|856|855.7|22455
1749135000000|2025-06-05 14:50:00|859.2|859|859.9|859.5|860.3|859.9|858.5|858.3|7697
1749135300000|2025-06-05 14:55:00|860|859.6|859.8|859.5|860.6|860.1|859.2|859|8164
1749135600000|2025-06-05 15:00:00|859.9|859.4|859.3|859.1|860.6|860.3|859.1|858.8|5925
1749135900000|2025-06-05 15:05:00|859|858.9|858.6|858.3|860|859.7|858.5|858.2|6977
1749136200000|2025-06-05 15:10:00|858.5|858.2|857|856.8|858.5|858.2|856.4|856.2|9173
1749136500000|2025-06-05 15:15:00|857.1|857|859.4|859.1|859.8|859.4|857.1|857|10992
1749136800000|2025-06-05 15:20:00|859.3|859|859|858.8|859.9|859.6|858.5|858.3|21651
1749137100000|2025-06-05 15:25:00|858.8|858.6|858.9|858.6|859.4|859.2|858.1|857.9|18528
1749193200000|2025-06-06 07:00:00|852.2|849.4|859.1|858.2|860.1|859.3|850.2|849|31185
1749193500000|2025-06-06 07:05:00|858.6|857.8|854.4|853.7|859.4|858.6|851.8|850.9|20609
1749193800000|2025-06-06 07:10:00|854.3|853.6|854.3|853.6|855.6|854.9|851|850.3|11236
1749194100000|2025-06-06 07:15:00|854.7|853.7|855.1|854.4|856.6|855.8|853.3|852.8|6433
1749194400000|2025-06-06 07:20:00|855|854.5|855|854.5|855.6|855|853.9|853.3|6234
1749194700000|2025-06-06 07:25:00|855.1|854.7|853.9|853.4|855.9|855.3|852.9|852.4|6019
1749195000000|2025-06-06 07:30:00|854.4|853.5|854.4|853.8|855|854.4|853.4|853|5610
1749195300000|2025-06-06 07:35:00|854.2|853.9|854.9|854.4|855|854.6|853.2|852.7|12829
1749195600000|2025-06-06 07:40:00|855|854.5|856.1|855.7|856.2|855.9|854.6|854.2|4148
1749195900000|2025-06-06 07:45:00|856.6|855.6|855.8|855.4|857.6|857.2|855.7|855.3|3558
1749196200000|2025-06-06 07:50:00|855.7|855.2|857.4|857|857.5|857.1|855.3|855|6698
1749196500000|2025-06-06 07:55:00|857.3|856.8|857.8|857.4|858.5|858.1|857.3|856.8|4508
1749196800000|2025-06-06 08:00:00|857.7|857.2|859.3|858.9|859.3|858.9|856.9|856.6|5760
1749197100000|2025-06-06 08:05:00|859.4|858.8|858.5|858.2|859.7|859.4|858.1|857.8|2681
1749197400000|2025-06-06 08:10:00|858.4|858|859.1|858.6|859.5|859|857.4|857.2|9624
1749197700000|2025-06-06 08:15:00|859.2|857.9|858.2|857.8|859.2|858.7|857.9|857.5|4927
1749198000000|2025-06-06 08:20:00|858.3|857.9|856.4|856|858.3|857.9|855.9|855.6|3385
1749198300000|2025-06-06 08:25:00|856.3|855.8|855.9|855.4|856.5|856|855.5|855|1596
1749198600000|2025-06-06 08:30:00|855.8|855.3|855.1|854.7|856.1|855.7|855|854.6|1633
1749198900000|2025-06-06 08:35:00|855.2|854.8|855.6|855.4|855.9|855.4|854.7|854.3|797
1749199200000|2025-06-06 08:40:00|855.5|855.2|855.7|855.4|855.9|855.6|855.2|855|2482
1749199500000|2025-06-06 08:45:00|855.8|855.2|854.2|853.7|855.9|855.3|853.6|853.4|6403
1749199800000|2025-06-06 08:50:00|854.1|854|855.2|854.7|855.2|854.7|854|853.6|1740
1749200100000|2025-06-06 08:55:00|855.1|854.6|857.7|857.2|857.8|857.3|854.4|854|3534
1749200400000|2025-06-06 09:00:00|857.9|857.3|856.2|855.8|859|858.6|855.8|855.3|3710
1749200700000|2025-06-06 09:05:00|856.1|855.6|855.4|854.9|856.1|855.7|854.9|854.4|1662
1749201000000|2025-06-06 09:10:00|855.6|855|857|856.6|857.5|856.9|854.9|854.7|1023
1749201300000|2025-06-06 09:15:00|857.1|856.1|856.6|856.4|857.2|856.9|856.5|856.1|3294
1749201600000|2025-06-06 09:20:00|856.7|856.5|857.1|856.6|857.5|857.1|856.6|856.3|1073
1749201900000|2025-06-06 09:25:00|857|856.5|856.9|856.4|857.2|856.8|856.4|855.9|2252
1749202200000|2025-06-06 09:30:00|856.8|856.3|857.2|856.8|857.2|856.9|856|855.8|1439
1749202500000|2025-06-06 09:35:00|857.3|856.9|857.6|857.2|857.8|857.4|857.2|856.8|40
1749202800000|2025-06-06 09:40:00|857.5|856.6|857.3|857|857.5|857.1|856.6|856.3|2620
1749203100000|2025-06-06 09:45:00|857.4|857.1|857|856.5|857.4|857.1|856.3|856|3190
1749203400000|2025-06-06 09:50:00|856.9|856.6|856.5|856|856.9|856.6|856|855.6|2589
1749203700000|2025-06-06 09:55:00|856.4|856.1|855.8|855.4|857|856.6|855.8|855.3|5365
1749204000000|2025-06-06 10:00:00|855.9|855.5|854.9|854.5|855.9|855.6|854.6|854.2|2356
1749204300000|2025-06-06 10:05:00|854.8|854.6|854.2|854|855.2|854.9|854.2|854|2434
1749204600000|2025-06-06 10:10:00|854.3|854.1|854.2|853.8|855|854.6|853.9|853.4|4359
1749204900000|2025-06-06 10:15:00|854.3|853.9|855.8|855.4|855.8|855.4|854|853.6|1919
1749205200000|2025-06-06 10:20:00|855.9|855.5|855.3|855|855.9|855.6|855.3|854.9|3348
1749205500000|2025-06-06 10:25:00|855.4|855.1|855.2|854.8|855.4|855.1|854.9|854.7|253
1749205800000|2025-06-06 10:30:00|855.1|855.1|856|855.7|856.1|855.9|855.1|855|2281
1749206100000|2025-06-06 10:35:00|856.1|855.6|856.4|856|856.4|856|855.8|855.5|3211
1749206400000|2025-06-06 10:40:00|856.3|855.9|855.6|855.4|856.5|856.2|855.6|855.4|1702
1749206700000|2025-06-06 10:45:00|855.5|855.3|856.7|856.3|856.7|856.3|855.5|855.2|1356
1749207000000|2025-06-06 10:50:00|856.8|856.4|856.2|855.9|857|856.7|856|855.8|3966
1749207300000|2025-06-06 10:55:00|856.3|855.8|856.6|856.2|856.7|856.3|856.1|855.8|769
1749207600000|2025-06-06 11:00:00|856.8|856.3|856.9|856.5|857.2|856.9|855.8|855.4|2372
1749207900000|2025-06-06 11:05:00|856.8|856.6|856.5|856.2|857.2|856.9|856.5|856.1|1660
1749208200000|2025-06-06 11:10:00|856.4|856.1|856.2|855.8|856.6|856.2|856|855.6|979
1749208500000|2025-06-06 11:15:00|856.1|855.6|857.2|857|857.3|857|856|855.6|848
1749208800000|2025-06-06 11:20:00|857.4|857.1|857.5|857.2|857.9|857.7|857.3|857|1072
1749209100000|2025-06-06 11:25:00|857.7|857.1|856.8|856.3|858.1|857.7|856.1|855.7|3284
1749209400000|2025-06-06 11:30:00|856.7|856.4|857.1|856.7|857.3|856.9|856.2|855.8|557
1749209700000|2025-06-06 11:35:00|857.2|856.8|857.2|857|857.5|857.2|857|856.6|726
1749210000000|2025-06-06 11:40:00|857.6|857.2|856.9|856.5|857.6|857.3|856.3|856|1412
1749210300000|2025-06-06 11:45:00|857|856.6|857|856.7|857.9|857.6|856.6|856.3|4311
1749210600000|2025-06-06 11:50:00|857.1|856.6|857.8|857.4|858|857.7|856.8|856.6|3093
1749210900000|2025-06-06 11:55:00|857.9|857.6|857.9|857.6|858.4|858|857.6|857.4|3400
1749211200000|2025-06-06 12:00:00|858|857.7|859.6|859.2|859.9|859.6|858|857.6|6640
1749211500000|2025-06-06 12:05:00|859.5|859.3|859.8|859.4|859.9|859.6|859.1|858.8|1312
1749211800000|2025-06-06 12:10:00|859.7|859.3|859|858.8|859.8|859.4|859|858.7|5574
1749212100000|2025-06-06 12:15:00|859.2|858.9|859.1|858.8|859.8|859.4|859.1|858.7|411
1749212400000|2025-06-06 12:20:00|859|858.6|858.1|857.7|859|858.6|857.7|857.4|2714
1749212700000|2025-06-06 12:25:00|858|857.6|860|859.2|860.4|859.9|857.9|857.5|3244
1749213000000|2025-06-06 12:30:00|861.5|859.6|863.4|862.8|864.7|864.2|861.5|859.6|9328
1749213300000|2025-06-06 12:35:00|863.3|862.9|862.8|862.4|863.9|863.5|862.6|862|4535
1749213600000|2025-06-06 12:40:00|862.7|862|861.7|861.2|862.8|862.4|861.6|861.2|1057
1749213900000|2025-06-06 12:45:00|861.9|861.3|859.3|858.8|862|861.6|859.3|858.8|4586
1749214200000|2025-06-06 12:50:00|859.4|858.9|858.9|858.4|860.8|860.3|858.5|858.1|1728
1749214500000|2025-06-06 12:55:00|859|858.5|859.4|858.9|859.6|859.1|858.7|858.2|1926
1749214800000|2025-06-06 13:00:00|859.3|858.8|859.4|859|859.9|859.4|858.3|858|1367
1749215100000|2025-06-06 13:05:00|859.5|859.1|860.4|860|860.9|860.4|859.4|859|1838
1749215400000|2025-06-06 13:10:00|860.6|860.2|861|860.6|861.2|860.7|859.9|859.5|1450
1749215700000|2025-06-06 13:15:00|861.1|860.5|861.6|861.2|862|861.6|860.2|859.8|2049
1749216000000|2025-06-06 13:20:00|861.5|861.1|861|860.5|862.4|862|860.8|860.2|2958
1749216300000|2025-06-06 13:25:00|860.9|860.6|860.5|860.1|861.3|860.8|860.4|859.9|1759
1749216600000|2025-06-06 13:30:00|860.6|860.2|860.5|859.9|862.1|861.6|859.1|858.9|17369
1749216900000|2025-06-06 13:35:00|860.4|860|861.3|860.8|861.3|860.8|859|858.4|5801
1749217200000|2025-06-06 13:40:00|861.4|860.9|864.5|864|866|865.6|860.8|860.3|11769
1749217500000|2025-06-06 13:45:00|864.6|864.1|862.4|861.9|864.8|864.4|861.4|861.1|4771
1749217800000|2025-06-06 13:50:00|862.5|862.2|861.1|860.6|862.8|862.2|859.7|859.4|6703
1749218100000|2025-06-06 13:55:00|861.2|860.7|860.5|860.1|861.8|861.3|859.8|859.3|3705
1749218400000|2025-06-06 14:00:00|860.6|860.3|859.5|859.1|860.6|860.3|858.4|858|6861
1749218700000|2025-06-06 14:05:00|859.4|859|860.4|860|861.3|861|859.3|858.9|5252
1749219000000|2025-06-06 14:10:00|860.5|860.1|861|860.6|861|860.6|858.2|857.7|4079
1749219300000|2025-06-06 14:15:00|861.5|861|861.2|860.7|861.6|861.2|859.2|858.8|6335
1749219600000|2025-06-06 14:20:00|861.3|860.9|863.8|863.3|863.9|863.4|860.9|860.5|2451
1749219900000|2025-06-06 14:25:00|863.7|863.2|863.6|863.2|863.7|863.3|862.4|862|6783
1749220200000|2025-06-06 14:30:00|863.7|863.3|863.5|863.3|863.8|863.3|862.4|861.9|1482
1749220500000|2025-06-06 14:35:00|863.6|863|863.9|863.4|864.3|863.8|863.4|863|4542
1749220800000|2025-06-06 14:40:00|864|863.6|862.7|862.3|864.4|864|862|861.6|5594
1749221100000|2025-06-06 14:45:00|862.6|862.2|863.2|863|864|863.7|862.6|862.1|4038
1749221400000|2025-06-06 14:50:00|863.3|863.1|863.5|863.1|864.2|863.9|862.8|862.5|2919
1749221700000|2025-06-06 14:55:00|863.6|863.2|863.2|863|863.9|863.5|862.9|862.5|4491
1749222000000|2025-06-06 15:00:00|863.4|863.9|864.1|863.8|866|865.6|863.4|863.3|9082
1749222300000|2025-06-06 15:05:00|864.2|863.9|868.2|867.7|869.9|869.3|863.7|863.3|25308
1749222600000|2025-06-06 15:10:00|868.7|868.1|872.3|871.7|872.7|872.1|868.7|868.1|12268
1749222900000|2025-06-06 15:15:00|872.1|871.6|866.6|866.2|872.1|871.8|866.3|865.8|23388
1749223200000|2025-06-06 15:20:00|866.7|866|867.9|867.6|868.5|868.1|865|864.6|15864
1749223500000|2025-06-06 15:25:00|867.8|867.4|868.1|867.8|868.6|868.2|867.5|867.2|16130
1749452400000|2025-06-09 07:00:00|862|861.3|866.6|866|867|866.3|860.9|860.1|26541
1749452700000|2025-06-09 07:05:00|866.4|865.4|863.3|862.6|867.4|866.9|862.8|861.9|19153
1749453000000|2025-06-09 07:10:00|863.1|862.5|861.4|860.9|864.6|864|861.1|860.5|14441
1749453300000|2025-06-09 07:15:00|861.3|860.8|860.6|860|864|863.5|860.6|860|5956
1749453600000|2025-06-09 07:20:00|860.5|859.1|862.9|862.3|863.4|862.8|859.9|859.1|17903
1749453900000|2025-06-09 07:25:00|862.7|862.4|861.8|861.2|863.4|862.9|861.6|861|1902
1749454200000|2025-06-09 07:30:00|861.6|860.8|862|861.4|862.7|862.2|861|860.4|2103
1749454500000|2025-06-09 07:35:00|861.8|861.2|860.6|860|861.9|861.3|859.4|859.1|3989
1749454800000|2025-06-09 07:40:00|860.5|859.9|861.7|861.2|861.7|861.4|860.3|859.8|3647
1749455100000|2025-06-09 07:45:00|861.6|861.7|862.4|862|862.6|862.2|861.5|861.3|7144
1749455400000|2025-06-09 07:50:00|862.7|862.1|862.2|861.8|863.5|863.2|861.9|861.6|5089
1749455700000|2025-06-09 07:55:00|862.1|861.6|863.8|863.5|863.9|863.5|861.8|861.4|7706
1749456000000|2025-06-09 08:00:00|864.2|863.7|865.3|864.7|865.4|865|863.6|863.1|9296
1749456300000|2025-06-09 08:05:00|865.1|864.8|867|866.4|867.3|866.7|864.8|864.4|8266
1749456600000|2025-06-09 08:10:00|867.2|866.5|867.4|866.9|867.4|866.9|865.9|865.2|5704
1749456900000|2025-06-09 08:15:00|867.8|867|868.3|867.8|869.7|869.2|867.8|866.8|4178
1749457200000|2025-06-09 08:20:00|868.2|867.9|869.7|869.3|869.7|869.3|867.3|867|2076
1749457500000|2025-06-09 08:25:00|869.8|869.4|869.2|868.7|869.9|869.7|868.9|868.4|2108
1749457800000|2025-06-09 08:30:00|869.4|868.9|868.3|867.8|869.4|868.9|868|867.6|813
1749458100000|2025-06-09 08:35:00|868.6|868.1|870.2|869.8|870.6|869.9|868.3|867.8|3718
1749458400000|2025-06-09 08:40:00|870.1|869.6|869.7|869.2|870.8|870.3|869.7|869.2|993
1749458700000|2025-06-09 08:45:00|869.5|869|870.5|870.1|870.6|870.1|869.3|869|1932
1749459000000|2025-06-09 08:50:00|870.6|870|871.2|870.7|871.6|871.2|870.4|870|2375
1749459300000|2025-06-09 08:55:00|871.1|870.8|871.1|870.6|871.8|871.5|870.7|870.2|1941
1749459600000|2025-06-09 09:00:00|871.2|870.7|870.6|870.1|871.2|870.8|869.5|869.2|2144
1749459900000|2025-06-09 09:05:00|870.5|870|869.9|869.4|871.1|870.7|869.2|869|4028
1749460200000|2025-06-09 09:10:00|870|869.5|868.7|868.2|870.2|869.8|867.9|867.6|1626
1749460500000|2025-06-09 09:15:00|868.6|868.1|868.3|868|868.9|868.6|868.3|867.8|5129
1749460800000|2025-06-09 09:20:00|868.2|867.9|867.8|867.4|868.2|867.9|867.4|867|2377
1749461100000|2025-06-09 09:25:00|867.6|867.1|868.9|868.4|868.9|868.5|867.4|867.1|1239
1749461400000|2025-06-09 09:30:00|868.8|868.5|869.3|868.9|869.5|869.1|868.6|868.2|1982
1749461700000|2025-06-09 09:35:00|869.2|869.1|868.7|868.2|869.9|869.5|868.6|868.2|4285
1749462000000|2025-06-09 09:40:00|868.8|868.4|868.7|868.4|869|868.6|868.5|868.2|889
1749462300000|2025-06-09 09:45:00|868.8|868.3|869.5|869.1|869.7|869.3|868.7|868.3|3162
1749462600000|2025-06-09 09:50:00|869.6|869.2|870.8|870.5|871|870.5|869.6|869.2|3384
1749462900000|2025-06-09 09:55:00|870.9|870.3|869.5|869.3|870.9|870.5|869.5|869.2|2619
1749463200000|2025-06-09 10:00:00|869.3|869|870.1|869.7|870.2|869.8|869.1|868.8|1355
1749463500000|2025-06-09 10:05:00|869.9|869.6|868.8|868.5|870.3|870|868.7|868.3|2385
1749463800000|2025-06-09 10:10:00|868.9|868.6|868.9|868.6|869.1|868.7|868.3|868|2608
1749464100000|2025-06-09 10:15:00|869|868.7|868.7|868.3|869.4|869.1|868.6|868.3|610
1749464400000|2025-06-09 10:20:00|868.9|868.4|868.3|868|869|868.6|867.8|867.4|3308
1749464700000|2025-06-09 10:25:00|868.2|867.8|868.7|868.3|868.7|868.3|867.7|867.3|2414
1749465000000|2025-06-09 10:30:00|868.5|868.2|868.4|868|868.9|868.5|868.2|868|1304
1749465300000|2025-06-09 10:35:00|868.5|868.1|868.9|868.5|869.1|868.7|868.5|868.1|917
1749465600000|2025-06-09 10:40:00|868.8|868.6|868.2|868|869.1|868.7|868.1|868|2513
1749465900000|2025-06-09 10:45:00|868.3|867.8|867.6|867.2|868.4|867.8|867.2|867|2280
1749466200000|2025-06-09 10:50:00|867.5|867.1|867.6|867.3|868|867.5|867.4|867.1|3145
1749466500000|2025-06-09 10:55:00|867.5|867.4|867.3|867.1|867.7|867.4|867|866.7|1065
1749466800000|2025-06-09 11:00:00|867.4|867.2|867.6|867.2|868.2|867.8|867.3|867.1|2933
1749467100000|2025-06-09 11:05:00|867.5|867.1|867.8|867.6|868|867.8|867.1|866.8|3352
1749467400000|2025-06-09 11:10:00|868.2|867.4|868|867.7|868.2|867.8|867.5|867.2|2743
1749467700000|2025-06-09 11:15:00|868.1|867.5|868.5|868.3|871.9|870.2|867.1|866.4|14104
1749468000000|2025-06-09 11:20:00|868.8|868.5|868.2|867.7|869.6|869.1|868|867.6|3584
1749468300000|2025-06-09 11:25:00|868.1|867.6|868.4|868.1|868.7|868.4|868|867.6|1425
1749468600000|2025-06-09 11:30:00|868.5|868.3|869.5|869.2|870.2|869.8|868.5|868.3|4051
1749468900000|2025-06-09 11:35:00|869.4|869.1|870.3|870|870.5|870.1|869.2|868.9|2897
1749469200000|2025-06-09 11:40:00|870.4|870.1|871.9|871.4|872.3|871.9|870.3|869.9|3131
1749469500000|2025-06-09 11:45:00|871.8|871.1|869.9|869.6|871.8|871.1|869.2|868.9|1556
1749469800000|2025-06-09 11:50:00|869.6|869.4|870|869.6|870.1|869.7|869.6|869.4|1244
1749470100000|2025-06-09 11:55:00|869.9|869.4|868.9|868.5|870.2|869.9|868.9|868.5|2207
1749470400000|2025-06-09 12:00:00|868.8|868.4|866.8|866.3|868.8|868.4|866.3|865.9|2933
1749470700000|2025-06-09 12:05:00|866.6|866.4|867.7|867.3|867.8|867.4|866.2|865.9|3331
1749471000000|2025-06-09 12:10:00|867.8|867.1|867.9|867.5|868.3|868|867.5|867.1|1270
1749471300000|2025-06-09 12:15:00|867.8|867.4|869.8|869.2|869.8|869.4|867.4|867.1|1484
1749471600000|2025-06-09 12:20:00|869.7|869.1|869.5|869.2|870|869.7|869|868.7|3812
1749471900000|2025-06-09 12:25:00|869.7|869.3|870|869.7|870.9|870.6|869.4|869.1|2394
1749472200000|2025-06-09 12:30:00|870.1|869.6|870.2|869.8|870.6|870.3|869.9|869.6|1546
1749472500000|2025-06-09 12:35:00|870.1|869.7|871.4|871|871.5|871.1|869.8|869.5|4137
1749472800000|2025-06-09 12:40:00|871.3|870.9|870.9|870.6|872|871.6|870.8|870.5|3921
1749473100000|2025-06-09 12:45:00|870.8|870.5|870.7|870.3|871.4|870.9|870.3|870|4504
1749473400000|2025-06-09 12:50:00|870.8|870|870.5|870.2|870.8|870.4|870|869.7|1560
1749473700000|2025-06-09 12:55:00|870.4|870.1|869.7|869.4|870.4|870.1|869.5|869.1|2481
1749474000000|2025-06-09 13:00:00|869.8|869.5|870.3|869.9|870.6|870.3|869.4|869.2|1841
1749474300000|2025-06-09 13:05:00|870.4|870|869.9|869.6|870.4|870|869.3|869|1136
1749474600000|2025-06-09 13:10:00|869.7|869.3|870.3|869.9|870.6|870.1|869.6|869.3|1269
1749474900000|2025-06-09 13:15:00|870.2|869.8|869.2|868.8|870.2|869.9|869.2|868.8|2477
1749475200000|2025-06-09 13:20:00|869.4|868.9|869.7|869.3|869.8|869.4|869.1|868.8|1125
1749475500000|2025-06-09 13:25:00|869.6|869.2|870.8|870.4|870.8|870.4|869|868.7|7520
1749475800000|2025-06-09 13:30:00|871|870.6|873.1|872.6|874.4|874.1|870.3|870|16566
1749476100000|2025-06-09 13:35:00|873|872.5|875.1|874.7|876.8|876.4|872.9|872.5|11047
1749476400000|2025-06-09 13:40:00|875.3|874.9|875.6|875.2|876.2|876|874.6|874.1|9773
1749476700000|2025-06-09 13:45:00|875.7|875.3|874.8|874.3|876.6|876.2|874.1|873.7|4770
1749477000000|2025-06-09 13:50:00|874.9|874.6|874.1|873.7|875|874.6|873.2|872.6|5689
1749477300000|2025-06-09 13:55:00|874|873.6|875.2|874.4|875.2|874.6|872.8|872.4|6804
1749477600000|2025-06-09 14:00:00|875.6|874.5|876.3|875.9|877.4|877|875.1|874.5|8342
1749477900000|2025-06-09 14:05:00|876.2|876|876.8|876.4|877.1|876.8|875.6|875.2|8252
1749478200000|2025-06-09 14:10:00|876.9|876.5|877.3|876.9|878.1|877.9|876.6|876.2|5975
1749478500000|2025-06-09 14:15:00|877.2|876.8|875.9|875.5|877.7|877.3|875.7|875.3|2367
1749478800000|2025-06-09 14:20:00|876|875.6|874.6|874.2|876|875.6|874.2|873.8|4458
1749479100000|2025-06-09 14:25:00|874.5|874.3|875|874.7|875.3|875|873.9|873.5|4964
1749479400000|2025-06-09 14:30:00|875.1|874.8|875.3|875.1|876.9|876.2|874.6|874.3|7931
1749479700000|2025-06-09 14:35:00|875.4|875|875.9|875.5|876|875.7|874.4|874|2225
1749480000000|2025-06-09 14:40:00|875.8|875.4|875|874.7|876|875.7|874.8|874.5|3552
1749480300000|2025-06-09 14:45:00|874.9|874.6|872.4|872|875|874.7|872.1|871.7|5992
1749480600000|2025-06-09 14:50:00|872.3|872.1|872.1|871.8|872.8|872.5|871.9|871.5|4298
1749480900000|2025-06-09 14:55:00|872.2|871.9|872.7|872.3|873|872.6|871.8|871.5|2529
1749481200000|2025-06-09 15:00:00|872.6|872.4|872.5|872.2|873.2|873|872|871.7|13935
1749481500000|2025-06-09 15:05:00|872.6|872.3|872.6|872.4|873.6|873.3|872.5|872.2|4049
1749481800000|2025-06-09 15:10:00|872.5|872.3|872.9|872.5|873.1|872.6|872.4|872.1|6389
1749482100000|2025-06-09 15:15:00|872.8|872.4|870.5|870.1|872.9|872.4|870.2|870|27626
1749482400000|2025-06-09 15:20:00|870.6|870.2|871.5|871.2|871.6|871.3|870.2|869.8|13794
1749482700000|2025-06-09 15:25:00|871.6|871.3|872.5|872.2|872.6|872.2|871.4|871.2|9539
1749538800000|2025-06-10 07:00:00|878.6|875.6|885.4|885|888|887.3|878.6|875.6|34567
1749539100000|2025-06-10 07:05:00|885.3|884.4|885.9|885.4|888.1|887.6|880.9|880.4|33631
1749539400000|2025-06-10 07:10:00|885.8|885.3|884.8|884.4|890|889.6|882.5|882|16512
1749539700000|2025-06-10 07:15:00|884.7|884.1|889.6|889.1|890.8|890.2|884.7|884.1|7355
1749540000000|2025-06-10 07:20:00|889.5|888.9|885.4|885|889.6|889|885.2|884.8|9874
1749540300000|2025-06-10 07:25:00|885.3|885.1|885|884.6|887.5|887.1|884.8|884.4|10643
1749540600000|2025-06-10 07:30:00|884.8|884.4|885.5|885.2|887.3|886.9|884.4|884.1|11070
1749540900000|2025-06-10 07:35:00|885.7|885.3|888.2|887.8|888.3|887.8|885.6|885.1|10031
1749541200000|2025-06-10 07:40:00|888.1|887.9|889.7|889.3|890.6|890.1|887.7|887.3|22077
1749541500000|2025-06-10 07:45:00|889.3|888.8|889.2|888.8|891|890.5|887.3|887.1|10030
1749541800000|2025-06-10 07:50:00|889.1|888.6|891.8|891.5|893|892.5|888.5|888.1|10627
1749542100000|2025-06-10 07:55:00|891.6|891.4|893.3|893|894.5|894.1|890.4|889.9|10708
1749542400000|2025-06-10 08:00:00|892.9|892.6|894.5|894.1|896.4|896.1|892.9|892.6|8300
1749542700000|2025-06-10 08:05:00|894.3|894|894|893.6|896.1|895.6|892.5|892.1|9422
1749543000000|2025-06-10 08:10:00|893.5|893|890.8|890.4|894.2|893.8|890.1|889.7|10807
1749543300000|2025-06-10 08:15:00|890.9|890.5|890.8|890.4|891|890.7|889.5|889.2|6632
1749543600000|2025-06-10 08:20:00|890.7|890.5|888.6|888.3|891.6|891.1|888.2|888|4548
1749543900000|2025-06-10 08:25:00|888.8|888.4|887.9|887.5|889.8|889.5|887|886.6|3808
1749544200000|2025-06-10 08:30:00|888|888.1|886.2|885.8|889.1|888.6|886.1|885.8|2905
1749544500000|2025-06-10 08:35:00|886.1|885.7|885.2|884.8|886.3|886|884.4|884.2|4877
1749544800000|2025-06-10 08:40:00|885.3|884.7|885.8|885.4|885.9|885.5|883.4|883.1|8140
1749545100000|2025-06-10 08:45:00|885.7|885.5|888.1|887.7|888.5|888|885.5|885.1|4906
1749545400000|2025-06-10 08:50:00|887.9|887.6|886.3|885.9|887.9|887.6|885.3|885|3574
1749545700000|2025-06-10 08:55:00|886.4|886|886.3|885.9|887.2|886.8|885.7|885.3|2289
1749546000000|2025-06-10 09:00:00|886.2|885.8|888.6|888.2|888.6|888.3|885.7|885.4|4269
1749546300000|2025-06-10 09:05:00|888.5|888.1|890.4|890|890.5|890.2|888.3|887.9|1248
1749546600000|2025-06-10 09:10:00|890.2|889.8|891.5|891.2|891.6|891.2|889.3|889.1|2866
1749546900000|2025-06-10 09:15:00|891.4|891|891|890.7|891.7|891.3|890.4|890|3322
1749547200000|2025-06-10 09:20:00|891.1|890.8|892.7|892.3|892.9|892.6|891.1|890.6|5004
1749547500000|2025-06-10 09:25:00|892.6|892.4|893.1|892.7|893.2|892.9|892.3|892|1571
1749547800000|2025-06-10 09:30:00|893|892.6|892.2|891.8|893.7|893.4|892.2|891.8|5320
1749548100000|2025-06-10 09:35:00|892.3|892|892.5|892.1|892.5|892.1|891.3|891|2487
1749548400000|2025-06-10 09:40:00|892.4|892|893|892.6|893.3|893|892.1|891.8|1700
1749548700000|2025-06-10 09:45:00|893.1|892.7|893.1|892.7|893.6|893.2|892.8|892.5|1700
1749549000000|2025-06-10 09:50:00|893|892.6|893.4|893.1|893.5|893.1|892.7|892.4|2457
1749549300000|2025-06-10 09:55:00|893.5|892.9|893|892.7|893.7|893.4|892.8|892.6|2086
1749549600000|2025-06-10 10:00:00|893.1|892.8|895.5|895.2|895.6|895.2|893.1|892.8|6528
1749549900000|2025-06-10 10:05:00|895.6|895.3|896.3|895.8|896.3|895.8|894.3|893.9|6722
1749550200000|2025-06-10 10:10:00|896.1|896.1|900.3|899.9|900.6|900.2|896.1|895.9|9780
1749550500000|2025-06-10 10:15:00|900.4|900|903.4|903.1|903.9|903.6|899.6|899.2|20720
1749550800000|2025-06-10 10:20:00|903.3|903|903.9|903.5|905.1|904.7|901.7|901.3|14391
1749551100000|2025-06-10 10:25:00|904|903.6|902.7|902.2|904.9|904.5|901.7|901.3|6224
1749551400000|2025-06-10 10:30:00|902.3|902.3|902|901.6|903.7|903.3|901.2|900.7|6126
1749551700000|2025-06-10 10:35:00|902.1|901.7|900.9|900.6|904|903.6|900.7|900.5|7078
1749552000000|2025-06-10 10:40:00|900.8|900.4|900.6|900.3|901|900.4|899.1|898.7|3570
1749552300000|2025-06-10 10:45:00|900.5|900|898.5|898.1|900.6|900|898.4|898|4464
1749552600000|2025-06-10 10:50:00|898.4|898|898.6|898.2|899.9|899.5|898.3|898|3098
1749552900000|2025-06-10 10:55:00|898.7|898.3|899.9|899.5|899.9|899.5|898.5|898.2|4347
1749553200000|2025-06-10 11:00:00|899.6|899.3|900.2|899.8|900.3|899.9|898.4|898|5220
1749553500000|2025-06-10 11:05:00|900.3|900|897.9|897.4|900.9|900.4|897.6|897.2|3654
1749553800000|2025-06-10 11:10:00|897.8|897.5|897|896.8|898.5|898.1|896.9|896.6|2818
1749554100000|2025-06-10 11:15:00|897.1|896.9|895.8|895.5|897.6|897.2|895.4|895|5257
1749554400000|2025-06-10 11:20:00|895.9|895.4|894.8|894.5|896.1|895.7|894.2|893.8|3857
1749554700000|2025-06-10 11:25:00|894.9|894.4|894.7|894.3|894.9|894.5|893.6|893.2|2146
1749555000000|2025-06-10 11:30:00|894.6|894.2|894.8|894.4|895.3|895|894|893.7|2648
1749555300000|2025-06-10 11:35:00|894.7|894.3|892.7|892.3|895|894.6|892|891.8|5608
1749555600000|2025-06-10 11:40:00|892.8|892.4|892.2|891.8|893.1|892.6|891.5|891.2|1638
1749555900000|2025-06-10 11:45:00|892.1|891.7|892.7|892.5|893|892.6|891.5|891.2|1258
1749556200000|2025-06-10 11:50:00|892.6|892.3|893.2|892.8|893.3|893|892.5|892.3|2177
1749556500000|2025-06-10 11:55:00|893.3|892.9|894.7|894.4|894.8|894.5|893|892.7|2732
1749556800000|2025-06-10 12:00:00|894.5|894.3|894.8|894.4|895.7|895.4|894.1|893.7|3416
1749557100000|2025-06-10 12:05:00|894.9|894.5|894.1|893.8|895.3|895|894|893.6|3050
1749557400000|2025-06-10 12:10:00|894.2|893.9|894.5|894.1|894.5|894.2|893.1|892.8|3923
1749557700000|2025-06-10 12:15:00|894.3|894.2|894.2|894|895.4|895.1|894.1|893.8|1893
1749558000000|2025-06-10 12:20:00|894.5|894.1|894.7|894.3|895|894.6|893.7|893.4|1387
1749558300000|2025-06-10 12:25:00|894.8|894.4|895.8|895.3|896|895.7|894.3|894|2986
1749558600000|2025-06-10 12:30:00|895.7|895.6|895.7|895.4|896.3|896|895|894.8|5507
1749558900000|2025-06-10 12:35:00|895.8|895.5|895.9|895.6|896.2|895.9|895.5|895.2|2571
1749559200000|2025-06-10 12:40:00|896|895.7|895.5|895.3|896.6|896.3|895.4|894.9|2825
1749559500000|2025-06-10 12:45:00|895.9|895.4|895.4|895.1|896.3|896.1|895.1|894.8|2594
1749559800000|2025-06-10 12:50:00|895.3|894.9|894|893.6|895.4|895.1|893.8|893.6|3759
1749560100000|2025-06-10 12:55:00|893.9|893.3|892.1|891.8|894.1|893.7|891.6|891.3|3704
1749560400000|2025-06-10 13:00:00|892.2|891.9|892.5|892.3|892.6|892.3|891.2|891|5392
1749560700000|2025-06-10 13:05:00|892.6|892.2|892.1|891.9|892.9|892.6|891.7|891.5|2978
1749561000000|2025-06-10 13:10:00|892.2|892|892.4|892.1|892.7|892.4|891.7|891.5|4721
1749561300000|2025-06-10 13:15:00|892.7|892.4|893.2|892.9|893.5|893.2|892.4|892.2|2841
1749561600000|2025-06-10 13:20:00|893.3|893|892.6|892.4|893.4|893.1|892.5|892.3|5896
1749561900000|2025-06-10 13:25:00|892.4|892.2|892.2|892|892.4|892.2|890.9|890.6|6130
1749562200000|2025-06-10 13:30:00|892.5|892.1|888.9|888.6|893|892.7|887.5|887.2|13533
1749562500000|2025-06-10 13:35:00|888.6|888.3|887.7|887.3|888.7|888.4|886.2|885.8|16023
1749562800000|2025-06-10 13:40:00|887.8|887.4|887.7|887.2|889.4|889.1|886.6|886.3|7027
1749563100000|2025-06-10 13:45:00|887.6|887.3|887.2|886.8|887.8|887.5|885.8|885.3|5996
1749563400000|2025-06-10 13:50:00|887.1|886.5|888.6|888.3|888.7|888.3|886.1|885.8|5858
1749563700000|2025-06-10 13:55:00|888.5|888.2|892.5|892.2|893.5|893.1|888.5|888.2|8662
1749564000000|2025-06-10 14:00:00|892.4|892.1|898|897.6|898.1|897.7|891.9|891.5|13237
1749564300000|2025-06-10 14:05:00|897.8|897.4|896.8|896.6|899.3|899|896.8|896.6|8155
1749564600000|2025-06-10 14:10:00|896.7|896.4|900|899.7|901.2|900.8|896.7|896.4|7449
1749564900000|2025-06-10 14:15:00|900.2|899.8|897.9|897.5|900.6|900.3|897.6|897.3|7567
1749565200000|2025-06-10 14:20:00|897.8|897.4|900|899.6|900.1|899.9|896.5|896.3|17111
1749565500000|2025-06-10 14:25:00|900.5|899.7|902|901.7|903.6|903.2|900.5|899.7|6153
1749565800000|2025-06-10 14:30:00|902.1|901.8|904.8|904.5|904.8|904.6|902.1|901.8|7781
1749566100000|2025-06-10 14:35:00|905|904.6|906.2|905.8|907.4|907.1|904.6|904.4|8552
1749566400000|2025-06-10 14:40:00|906|905.7|907.5|907.2|908|907.7|905.1|904.7|13402
1749566700000|2025-06-10 14:45:00|907.4|907|908.6|908.3|909|908.7|906.3|906|9531
1749567000000|2025-06-10 14:50:00|908.7|908.4|913.5|913.2|913.8|913.5|907.8|907.6|11587
1749567300000|2025-06-10 14:55:00|913.4|913.1|914.9|914.7|914.9|914.7|911.8|911.5|19266
1749567600000|2025-06-10 15:00:00|915.8|915.2|915.6|915.3|917.4|917|913.8|913.5|18056
1749567900000|2025-06-10 15:05:00|915.7|915.4|916.5|916.2|918|917.7|914.6|914.3|11055
1749568200000|2025-06-10 15:10:00|916.4|916.1|915.8|915.4|917.5|917.2|915.3|915|18732
1749568500000|2025-06-10 15:15:00|915.7|915.2|917.3|917|917.8|917.5|915.6|915.2|10899
1749568800000|2025-06-10 15:20:00|917.2|916.9|917.9|917.6|919.1|918.8|915.9|915.6|18337
1749569100000|2025-06-10 15:25:00|917.8|917.7|917.6|917.2|919.1|918.7|915.2|914.8|65658
1749625200000|2025-06-11 07:00:00|921.6|920.1|923|922.2|924.9|924|919.2|918|43472
1749625500000|2025-06-11 07:05:00|923.7|922.6|915.5|914.8|925.3|924.2|912.8|912|29995
1749625800000|2025-06-11 07:10:00|915.4|914.7|914.6|914.2|917.5|917|913.5|912.8|10043
1749626100000|2025-06-11 07:15:00|914.5|914|915.2|914.8|917|916.5|913|912.5|13447
1749626400000|2025-06-11 07:20:00|914.7|914.2|913.9|913.4|915.4|914.8|911.6|911.2|8731
1749626700000|2025-06-11 07:25:00|913.6|913.1|912.5|911.9|913.9|913.6|912|911.5|5455
1749627000000|2025-06-11 07:30:00|912.9|912.3|910.6|910.1|915.2|914.8|909.9|909.5|6629
1749627300000|2025-06-11 07:35:00|910.7|910.2|913|912.5|913.3|912.9|909.5|909|5494
1749627600000|2025-06-11 07:40:00|912.2|911.5|910.5|910.2|912.8|912.4|910|909.8|9336
1749627900000|2025-06-11 07:45:00|910.9|910.1|911|910.6|912.2|911.9|908.7|908.3|5912
1749628200000|2025-06-11 07:50:00|911.1|910.5|911|910.5|911.6|911|909.1|908.8|11255
1749628500000|2025-06-11 07:55:00|910.9|910.6|910.5|910.1|912.5|912.1|910.4|909.9|5454
1749628800000|2025-06-11 08:00:00|910.4|910.2|909.9|909.6|911|910.6|909.3|908.9|4580
1749629100000|2025-06-11 08:05:00|910.1|909.7|910|909.6|911.4|911|908.9|908.6|5714
1749629400000|2025-06-11 08:10:00|910.1|909.7|910.4|910.1|910.7|910.4|909.6|909.2|3075
1749629700000|2025-06-11 08:15:00|910.5|910.2|913.9|913.4|914.3|913.8|910.4|910.1|7195
1749630000000|2025-06-11 08:20:00|913.6|913.2|912.5|912.1|914.3|914.1|912.2|911.8|4115
1749630300000|2025-06-11 08:25:00|912.8|912.4|913.6|913.2|913.6|913.2|912.2|911.8|294
1749630600000|2025-06-11 08:30:00|913.7|913.3|914.5|914|915.4|915.1|913.4|913|4019
1749630900000|2025-06-11 08:35:00|914.4|914.1|914.5|914.2|915.2|914.8|913.6|913.2|2053
1749631200000|2025-06-11 08:40:00|914.6|914.3|913.5|913.2|915|914.6|913.2|912.8|2566
1749631500000|2025-06-11 08:45:00|913.6|912.4|913.2|912.8|913.6|913.3|911.9|911.5|1003
1749631800000|2025-06-11 08:50:00|913.4|912.9|912.3|912|913.6|913.3|912.2|912|1641
1749632100000|2025-06-11 08:55:00|912.5|912.1|912.1|911.7|912.6|912.2|911.1|910.7|3266
1749632400000|2025-06-11 09:00:00|912.4|911.8|912.1|911.7|912.9|912.4|911.6|911.1|1033
1749632700000|2025-06-11 09:05:00|912|911.6|910.3|910|912.2|911.8|910.3|910|1099
1749633000000|2025-06-11 09:10:00|909.6|909.3|911.9|911.5|912|911.5|909.6|909.3|3262
1749633300000|2025-06-11 09:15:00|912|911.6|913.1|912.7|913.3|912.9|911.5|911|3545
1749633600000|2025-06-11 09:20:00|913.2|912.8|913.7|913.3|913.9|913.5|913|912.7|538
1749633900000|2025-06-11 09:25:00|913.8|913.2|913.5|913|913.8|913.4|912.8|912.4|3166
1749634200000|2025-06-11 09:30:00|913.6|913.1|913.2|912.7|913.8|913.3|912.9|912.6|1329
1749634500000|2025-06-11 09:35:00|913.3|912.8|913.4|913|914|913.5|912.9|912.4|1237
1749634800000|2025-06-11 09:40:00|913.8|913.1|914.5|913.9|914.9|914.5|913.5|913|5220
1749635100000|2025-06-11 09:45:00|914.4|914|913.9|913.4|915.4|915|913.8|913.4|2649
1749635400000|2025-06-11 09:50:00|913.8|913.2|914.6|914.1|914.8|914.3|913.4|913|2921
1749635700000|2025-06-11 09:55:00|914.7|914.2|914.2|913.7|914.8|914.3|913.8|913.3|1148
1749636000000|2025-06-11 10:00:00|914.1|913.6|912.4|912|914.8|914.3|912.2|911.7|1874
1749636300000|2025-06-11 10:05:00|912.5|912.1|912.4|912|913.2|912.7|912|911.7|825
1749636600000|2025-06-11 10:10:00|912.3|911.9|912.5|912.1|913|912.7|912|911.7|541
1749636900000|2025-06-11 10:15:00|912.6|912|913.4|912.9|913.4|912.9|912.2|911.9|999
1749637200000|2025-06-11 10:20:00|913.3|913|914.4|913.9|914.4|914|913.3|913|2649
1749637500000|2025-06-11 10:25:00|914.3|914|914.9|914.6|916.3|915.9|914.2|914|4758
1749637800000|2025-06-11 10:30:00|915|914.7|914.5|914.1|915.4|915|914.5|914.1|816
1749638100000|2025-06-11 10:35:00|914.4|914.3|913.9|913.4|916|915.5|913.9|913.4|2720
1749638400000|2025-06-11 10:40:00|914|913.5|913.6|913|914.4|914|909.8|909.2|7895
1749638700000|2025-06-11 10:45:00|913.5|911.8|912.5|912|913.6|912.8|912.5|911.8|2491
1749639000000|2025-06-11 10:50:00|912.4|911.9|910.7|910.3|912.4|912|909.9|909.4|1836
1749639300000|2025-06-11 10:55:00|910.6|910.2|910.4|909.9|910.6|910.3|909.9|909.4|3632
1749639600000|2025-06-11 11:00:00|910.3|909.8|911|910.5|911.3|910.8|909.9|909.5|1047
1749639900000|2025-06-11 11:05:00|911.1|910.6|910.7|910.3|911.8|911.3|910.5|910|345
1749640200000|2025-06-11 11:10:00|910.8|910.2|911.2|910.8|911.2|910.8|910.4|910|1530
1749640500000|2025-06-11 11:15:00|911|910.6|909.7|909.3|911.4|911|909.3|909.1|2892
1749640800000|2025-06-11 11:20:00|909.6|909.1|910.6|910.2|910.8|910.4|909.3|909.1|1023
1749641100000|2025-06-11 11:25:00|910.5|910.1|910.4|909.9|910.8|910.4|909.6|909.2|1726
1749641400000|2025-06-11 11:30:00|910.5|910.3|910.8|910.3|911.6|911.2|909.9|909.4|4008
1749641700000|2025-06-11 11:35:00|910.7|910.2|910|909.6|910.8|910.3|910|909.5|375
1749642000000|2025-06-11 11:40:00|910.1|909.7|910.1|909.8|911|910.7|910|909.7|587
1749642300000|2025-06-11 11:45:00|909.9|909.4|910.7|910.2|910.8|910.3|909.8|909.4|717
1749642600000|2025-06-11 11:50:00|910.6|910.1|910.2|909.7|910.9|910.5|909.4|909.1|3361
1749642900000|2025-06-11 11:55:00|910.1|909.6|909.6|909.1|910.6|910.2|909.6|909.1|1574
1749643200000|2025-06-11 12:00:00|909.7|909.2|911.9|910.7|912.1|910.8|905.4|903.1|14453
1749643500000|2025-06-11 12:05:00|911.7|910.6|911.7|911|912.9|911.6|909.2|908.5|8003
1749643800000|2025-06-11 12:10:00|911.6|910.8|910.6|910.2|912.7|912.1|910.6|910|2446
1749644100000|2025-06-11 12:15:00|910.5|910.1|908.7|908.2|910.5|910.1|907.8|907.2|4520
1749644400000|2025-06-11 12:20:00|908.8|908.3|908.7|908.2|909.5|909|908.1|907.6|497
1749644700000|2025-06-11 12:25:00|908.6|908.3|912.9|912|912.9|912.2|908.6|908.3|4665
1749645000000|2025-06-11 12:30:00|913|911.9|913|912.6|916|914.8|912.2|911.6|10563
1749645300000|2025-06-11 12:35:00|912.8|912.3|913.4|913|913.9|913.5|912|911.5|2850
1749645600000|2025-06-11 12:40:00|913.3|912.8|913.2|912.8|914.5|913.9|912.7|912.4|2629
1749645900000|2025-06-11 12:45:00|913.3|912.5|912.5|912.1|913.8|913.5|912.4|912|2123
1749646200000|2025-06-11 12:50:00|912.6|912.2|913.6|913.1|913.6|913.1|911|910.3|6573
1749646500000|2025-06-11 12:55:00|913.7|913.2|914|913.7|914|913.7|912.5|912.1|2975
1749646800000|2025-06-11 13:00:00|913.9|913.5|913.5|913|915|914.6|912.7|912.2|7094
1749647100000|2025-06-11 13:05:00|913.4|913.1|912.9|912.6|914.2|913.8|912.7|912.2|1537
1749647400000|2025-06-11 13:10:00|912.8|912.3|912.8|912.5|913.1|912.7|912.1|911.6|1715
1749647700000|2025-06-11 13:15:00|912.7|912.4|914.1|913.7|914.6|914.1|911|910.6|4104
1749648000000|2025-06-11 13:20:00|914|913.8|913.2|912.9|914.7|914.4|912.7|912.4|2728
1749648300000|2025-06-11 13:25:00|912.9|912.4|911.3|911|913.5|913|911.3|911|3252
1749648600000|2025-06-11 13:30:00|911.2|910.8|913.4|913|914.8|914.4|910.9|910.6|5757
1749648900000|2025-06-11 13:35:00|913.6|913.1|909.2|908.8|913.7|913.3|909|908.6|9232
1749649200000|2025-06-11 13:40:00|909.1|908.7|910.4|910.1|910.6|910.3|907.7|907.3|4862
1749649500000|2025-06-11 13:45:00|910.6|910|910|909.6|911|910.7|908.1|907.7|5622
1749649800000|2025-06-11 13:50:00|909.9|909.7|911.2|910.8|911.4|911|908.8|908.4|4844
1749650100000|2025-06-11 13:55:00|911|910.4|912.3|911.9|912.5|912.2|910.5|910.1|5650
1749650400000|2025-06-11 14:00:00|912|911.7|909.8|909.4|912.6|912.2|908.1|907.7|2345
1749650700000|2025-06-11 14:05:00|910.1|909.7|910.1|909.8|910.4|910|908.2|907.8|2221
1749651000000|2025-06-11 14:10:00|910.2|909.9|909.4|909.1|911.1|910.8|908.8|908.5|6532
1749651300000|2025-06-11 14:15:00|909.5|909.2|907.9|907.5|909.6|909.2|907.7|907.3|2730
1749651600000|2025-06-11 14:20:00|907.8|907.4|908|907.7|909.1|908.7|907.6|907.2|4605
1749651900000|2025-06-11 14:25:00|907.9|907.6|908.8|908.5|909.4|909.1|907.6|907.2|2384
1749652200000|2025-06-11 14:30:00|908.9|908.6|909.8|909.5|910|909.8|908.7|908.3|1749
1749652500000|2025-06-11 14:35:00|909.7|909.3|908.3|908|910.1|909.8|907.8|907.5|2676
1749652800000|2025-06-11 14:40:00|908.2|907.8|908.5|908.1|909|908.6|907.9|907.6|2796
1749653100000|2025-06-11 14:45:00|908.4|907.8|907.3|907|908.4|907.8|906.1|905.9|2807
1749653400000|2025-06-11 14:50:00|907.1|906.8|906.6|906.2|907.2|906.9|905.8|905.5|3972
1749653700000|2025-06-11 14:55:00|906.5|906.1|906.4|906|907|906.6|905.8|905.5|1894
1749654000000|2025-06-11 15:00:00|906.3|906.1|907.5|907.2|907.6|907.3|905.7|905.5|3481
1749654300000|2025-06-11 15:05:00|907.4|906.8|905|904.5|907.4|906.8|903|902.1|13164
1749654600000|2025-06-11 15:10:00|904.7|904.3|904.9|904.5|906.5|906.2|904.1|903.6|5293
1749654900000|2025-06-11 15:15:00|905|904.6|906.7|906.3|907.2|906.9|904.9|904.5|10794
1749655200000|2025-06-11 15:20:00|906.6|906.4|905.6|905.3|906.9|906.5|905.4|905.1|8517
1749655500000|2025-06-11 15:25:00|905.5|905.2|904.9|904.7|905.7|905.4|903.9|903.7|14803
1749711600000|2025-06-12 07:00:00|888.3|887.5|892.6|891.8|895.5|894|886.4|885.2|55445
1749711900000|2025-06-12 07:05:00|892.8|891.9|886.3|885.4|894.4|893.6|885.5|884.9|16317
1749712200000|2025-06-12 07:10:00|886.2|885.5|886.2|885.6|888.7|888.1|884.6|884|13853
1749712500000|2025-06-12 07:15:00|886.6|886.2|885.5|885|888.1|887.7|885.3|885|8880
1749712800000|2025-06-12 07:20:00|885.6|885.1|884.8|884.3|886.1|885.6|882.6|882.3|7260
1749713100000|2025-06-12 07:25:00|884.7|884.2|883.3|883.1|885.1|884.7|882.4|882|14694
1749713400000|2025-06-12 07:30:00|883.2|883|882.4|881.9|883.4|883|880|879.5|14267
1749713700000|2025-06-12 07:35:00|882.3|881.4|881.5|881|882.3|881.6|880|879.8|8200
1749714000000|2025-06-12 07:40:00|881.4|880.9|881|880.5|881.8|881.3|880.3|880|2716
1749714300000|2025-06-12 07:45:00|880.9|880.3|880.7|880.4|881|880.6|879|878.8|5530
1749714600000|2025-06-12 07:50:00|880.5|880.2|876.7|876.2|880.6|880.4|876.1|875.7|15781
1749714900000|2025-06-12 07:55:00|876.6|876.3|875.1|874.7|877.2|876.9|875.1|874.7|10202
1749715200000|2025-06-12 08:00:00|874.9|874.5|873.1|872.8|876.1|875.7|872.5|872.2|9732
1749715500000|2025-06-12 08:05:00|873|872.6|873.8|873.4|874.4|874.2|873|872.6|8581
1749715800000|2025-06-12 08:10:00|873.7|873.3|873.1|872.7|875.2|874.7|873|872.6|4892
1749716100000|2025-06-12 08:15:00|873.2|872.8|874|873.6|875.5|875.1|872.8|872.6|7560
1749716400000|2025-06-12 08:20:00|873.9|873.5|874.7|874.4|876.2|875.9|873.8|873.5|2858
1749716700000|2025-06-12 08:25:00|874.6|874.3|876.1|875.8|877.1|876.8|874.2|873.8|6849
1749717000000|2025-06-12 08:30:00|876.2|875.6|878.2|877.8|878.6|878.4|875.7|875.3|3763
1749717300000|2025-06-12 08:35:00|878.1|877.7|878.9|878.5|879.7|879.4|878|877.5|1835
1749717600000|2025-06-12 08:40:00|879|878.6|880.2|879.9|880.9|880.4|879|878.5|1585
1749717900000|2025-06-12 08:45:00|880.3|880.2|883.3|882.9|883.4|883.1|880.3|880|3453
1749718200000|2025-06-12 08:50:00|883.4|883|884.4|884.1|884.6|884.2|882.6|882.2|1559
1749718500000|2025-06-12 08:55:00|884.5|884.2|884.1|883.7|884.9|884.6|883.9|883.7|2433
1749718800000|2025-06-12 09:00:00|884|883.5|885.1|884.7|885.4|885.1|883.7|883.5|6346
1749719100000|2025-06-12 09:05:00|884.9|884.8|884.2|883.9|885.2|885|882.7|882.5|3731
1749719400000|2025-06-12 09:10:00|884.1|883.8|883.6|883.3|884.7|884.3|882.5|882.1|1866
1749719700000|2025-06-12 09:15:00|883.5|883.2|884|883.7|884.6|884.4|883.5|883.1|3003
1749720000000|2025-06-12 09:20:00|883.9|883.6|883.7|883.4|884.3|884.1|882.9|882.6|5277
1749720300000|2025-06-12 09:25:00|883.6|883.5|880.7|880.5|883.6|883.5|880.7|880.5|5227
1749720600000|2025-06-12 09:30:00|880.4|880.3|880.7|880.3|882|881.7|879.7|879.4|8311
1749720900000|2025-06-12 09:35:00|880.6|880.4|880.9|880.6|882.3|882|880.5|880.2|2918
1749721200000|2025-06-12 09:40:00|881|880.7|880.9|880.5|881.6|881.1|880.2|879.8|2685
1749721500000|2025-06-12 09:45:00|880.8|880.4|879.4|879.1|880.8|880.4|879.1|878.7|3387
1749721800000|2025-06-12 09:50:00|879.2|879|878.4|878|879.3|879|877.9|877.6|3025
1749722100000|2025-06-12 09:55:00|878.3|877.9|878.2|877.8|878.4|878.2|877.6|877.2|2040
1749722400000|2025-06-12 10:00:00|878|877.6|877.7|877.4|878.3|877.9|876.4|876|4369
1749722700000|2025-06-12 10:05:00|877.5|877.3|877.5|877.1|877.9|877.6|876.4|876.1|1614
1749723000000|2025-06-12 10:10:00|877.8|877.2|877.1|876.7|877.9|877.6|876.7|876.3|5807
1749723300000|2025-06-12 10:15:00|877.2|876.8|876.7|876.4|877.7|877.3|876.7|876.3|1155
1749723600000|2025-06-12 10:20:00|876.6|876.3|874|873.7|877.2|876.9|874|873.7|8783
1749723900000|2025-06-12 10:25:00|873.9|873.6|875.2|874.9|875.2|875|873.7|873.4|3543
1749724200000|2025-06-12 10:30:00|875.3|875|875.5|875.2|875.5|875.2|874.6|874.3|685
1749724500000|2025-06-12 10:35:00|875.4|875.3|876.5|876.3|877.4|877.1|875.3|875|10252
1749724800000|2025-06-12 10:40:00|876.8|876.5|876|875.6|876.8|876.5|875.5|875.1|7953
1749725100000|2025-06-12 10:45:00|876.2|875.9|879|878.7|879.2|878.8|876.2|875.9|4239
1749725400000|2025-06-12 10:50:00|879.5|878.8|879.4|879|879.9|879.5|879.1|878.7|6909
1749725700000|2025-06-12 10:55:00|879.2|878.9|878.6|878.2|879.2|878.9|878.3|877.9|4224
1749726000000|2025-06-12 11:00:00|878.5|878.1|878.8|878.4|878.9|878.6|877.9|877.6|4414
1749726300000|2025-06-12 11:05:00|878.7|878.3|877.4|877.1|878.7|878.3|877.3|877|2939
1749726600000|2025-06-12 11:10:00|877.3|877.2|876.4|876|877.4|877.2|875.7|875.3|2054
1749726900000|2025-06-12 11:15:00|876.3|875.9|876.1|875.8|876.4|876.3|875.9|875.6|1944
1749727200000|2025-06-12 11:20:00|876|875.7|876.2|875.9|876.6|876.4|876|875.7|2094
1749727500000|2025-06-12 11:25:00|876.1|875.8|875.4|875.1|876.1|875.8|875|874.6|2986
1749727800000|2025-06-12 11:30:00|875.3|875|876.5|876.2|876.6|876.3|875.3|875|4167
1749728100000|2025-06-12 11:35:00|876.6|876.4|876.3|876|877|876.7|876.2|875.9|4175
1749728400000|2025-06-12 11:40:00|876.7|876.1|876.6|876.4|877|876.8|876.4|876|5211
1749728700000|2025-06-12 11:45:00|876.8|876.5|876.7|876.5|877.7|877.3|876.6|876.4|6574
1749729000000|2025-06-12 11:50:00|876.6|876.4|875.1|874.9|876.6|876.4|874.5|874.3|4994
1749729300000|2025-06-12 11:55:00|875.2|875|875.1|874.8|875.2|875|874.6|874.3|2019
1749729600000|2025-06-12 12:00:00|875.2|874.7|875.7|875.4|875.9|875.8|875.2|874.7|3596
1749729900000|2025-06-12 12:05:00|875.6|875.5|876|875.7|876.1|875.9|875.4|875.2|8867
1749730200000|2025-06-12 12:10:00|875.9|875.8|874.7|874.4|876|875.8|874.7|874.4|4711
1749730500000|2025-06-12 12:15:00|874.5|874.2|876|875.8|876|875.8|874.4|874.2|7828
1749730800000|2025-06-12 12:20:00|876.2|875.4|875.7|875.3|876.2|875.5|875.3|875.1|3382
1749731100000|2025-06-12 12:25:00|875.6|875.4|876.1|875.5|876.5|876|875.3|875|7142
1749731400000|2025-06-12 12:30:00|876.3|875.6|876.3|876|878.2|877.1|875.8|875.4|14750
1749731700000|2025-06-12 12:35:00|876|875.7|875.4|875.1|876.4|876.1|875.1|874.8|10953
1749732000000|2025-06-12 12:40:00|875.6|875.3|875.5|875.2|876.2|875.9|875.4|875.1|6123
1749732300000|2025-06-12 12:45:00|875.4|875.3|875.1|874.7|876.1|875.8|874.6|874.3|9203
1749732600000|2025-06-12 12:50:00|875|874.8|875|874.6|875.2|874.9|874.4|874.1|6567
1749732900000|2025-06-12 12:55:00|875.1|874.7|875.2|875|875.2|875.1|874.8|874.5|3102
1749733200000|2025-06-12 13:00:00|875.1|874.9|876.9|876.6|878|877.7|874.6|874.4|14895
1749733500000|2025-06-12 13:05:00|876.8|876.1|876.1|875.9|876.8|876.2|875.1|875|4449
1749733800000|2025-06-12 13:10:00|876.3|876.1|876.8|876.5|876.9|876.8|874.6|874.4|10623
1749734100000|2025-06-12 13:15:00|876.2|875.8|875.6|875.3|876.6|876.3|875.3|875|13977
1749734400000|2025-06-12 13:20:00|875.5|875.2|875.8|875.7|875.8|875.7|874.6|874.3|4206
1749734700000|2025-06-12 13:25:00|875.7|875.6|874.4|874.1|876.3|876|874.4|874.1|6926
1749735000000|2025-06-12 13:30:00|874.1|873.8|874.2|873.9|875.3|875|873|872.8|10871
1749735300000|2025-06-12 13:35:00|874.3|874|877.6|877.3|878.2|877.8|874|873.8|7158
1749735600000|2025-06-12 13:40:00|877.5|877.2|876.3|875.9|877.5|877.2|875.8|875.5|6922
1749735900000|2025-06-12 13:45:00|876.2|875.8|875.8|875.5|876.4|876|874.6|874.4|5025
1749736200000|2025-06-12 13:50:00|876.1|875.7|876.5|876.2|877.1|876.9|875.9|875.6|4371
1749736500000|2025-06-12 13:55:00|876.6|876.3|876.3|876|876.6|876.4|875.4|875.3|3372
1749736800000|2025-06-12 14:00:00|876.5|876.2|878.1|877.8|879.8|879.4|876.4|876.1|6294
1749737100000|2025-06-12 14:05:00|878.2|877.7|878.9|878.6|881.8|881.5|877.8|877.4|12286
1749737400000|2025-06-12 14:10:00|879|878.7|881.2|880.9|881.9|881.6|879|878.7|4825
1749737700000|2025-06-12 14:15:00|881.1|880.7|881.9|881.6|882|881.7|880.5|880.3|6059
1749738000000|2025-06-12 14:20:00|882|881.7|881.9|881.7|882.8|882.5|881.1|880.8|9331
1749738300000|2025-06-12 14:25:00|882.1|881.9|882.4|882.1|882.8|882.6|881.6|881.3|10639
1749738600000|2025-06-12 14:30:00|882.5|882.2|883.9|883.5|884.5|884.2|882.4|882.1|7606
1749738900000|2025-06-12 14:35:00|883.8|883.3|883.3|883|884.2|883.9|882.7|882.4|5812
1749739200000|2025-06-12 14:40:00|883.4|883.1|882.8|882.5|883.8|883.5|882.6|882.4|6421
1749739500000|2025-06-12 14:45:00|882.6|882.3|882.5|882.3|883|882.7|881.8|881.5|8721
1749739800000|2025-06-12 14:50:00|882.2|882.4|881.3|881.1|882.6|882.4|880.6|880.3|7908
1749740100000|2025-06-12 14:55:00|881.2|881|880.2|879.9|881.6|881.3|879.8|879.5|4856
1749740400000|2025-06-12 15:00:00|880.1|879.8|881.4|881.1|881.7|881.6|879.7|879.6|10668
1749740700000|2025-06-12 15:05:00|881.3|881.2|879.8|879.5|881.4|881.2|879.7|879.4|7335
1749741000000|2025-06-12 15:10:00|879.7|879.4|880.2|880|880.4|880.2|879.5|879.3|10004
1749741300000|2025-06-12 15:15:00|880|879.8|879.5|879.3|881.4|881.2|879.2|879|8783
1749741600000|2025-06-12 15:20:00|879.6|879.4|877.1|876.9|879.9|879.8|876.9|876.7|22480
1749741900000|2025-06-12 15:25:00|877|876.8|876.7|876.4|877.7|877.4|876|875.9|19879
1749711600000|2025-06-12 07:00:00|888.3|887.5|892.6|891.8|895.5|894|886.4|885.2|55445
1749711900000|2025-06-12 07:05:00|892.8|891.9|886.3|885.4|894.4|893.6|885.5|884.9|16317
1749712200000|2025-06-12 07:10:00|886.2|885.5|886.2|885.6|888.7|888.1|884.6|884|13853
1749712500000|2025-06-12 07:15:00|886.6|886.2|885.5|885|888.1|887.7|885.3|885|8880
1749712800000|2025-06-12 07:20:00|885.6|885.1|884.8|884.3|886.1|885.6|882.6|882.3|7260
1749713100000|2025-06-12 07:25:00|884.7|884.2|883.3|883.1|885.1|884.7|882.4|882|14694
1749713400000|2025-06-12 07:30:00|883.2|883|882.4|881.9|883.4|883|880|879.5|14267
1749713700000|2025-06-12 07:35:00|882.3|881.4|881.5|881|882.3|881.6|880|879.8|8200
1749714000000|2025-06-12 07:40:00|881.4|880.9|881|880.5|881.8|881.3|880.3|880|2716
1749714300000|2025-06-12 07:45:00|880.9|880.3|880.7|880.4|881|880.6|879|878.8|5530
1749714600000|2025-06-12 07:50:00|880.5|880.2|876.7|876.2|880.6|880.4|876.1|875.7|15781
1749714900000|2025-06-12 07:55:00|876.6|876.3|875.1|874.7|877.2|876.9|875.1|874.7|10202
1749715200000|2025-06-12 08:00:00|874.9|874.5|873.1|872.8|876.1|875.7|872.5|872.2|9732
1749715500000|2025-06-12 08:05:00|873|872.6|873.8|873.4|874.4|874.2|873|872.6|8581
1749715800000|2025-06-12 08:10:00|873.7|873.3|873.1|872.7|875.2|874.7|873|872.6|4892
1749716100000|2025-06-12 08:15:00|873.2|872.8|874|873.6|875.5|875.1|872.8|872.6|7560
1749716400000|2025-06-12 08:20:00|873.9|873.5|874.7|874.4|876.2|875.9|873.8|873.5|2858
1749716700000|2025-06-12 08:25:00|874.6|874.3|876.1|875.8|877.1|876.8|874.2|873.8|6849
1749717000000|2025-06-12 08:30:00|876.2|875.6|878.2|877.8|878.6|878.4|875.7|875.3|3763
1749717300000|2025-06-12 08:35:00|878.1|877.7|878.9|878.5|879.7|879.4|878|877.5|1835
1749717600000|2025-06-12 08:40:00|879|878.6|880.2|879.9|880.9|880.4|879|878.5|1585
1749717900000|2025-06-12 08:45:00|880.3|880.2|883.3|882.9|883.4|883.1|880.3|880|3453
1749718200000|2025-06-12 08:50:00|883.4|883|884.4|884.1|884.6|884.2|882.6|882.2|1559
1749718500000|2025-06-12 08:55:00|884.5|884.2|884.1|883.7|884.9|884.6|883.9|883.7|2433
1749718800000|2025-06-12 09:00:00|884|883.5|885.1|884.7|885.4|885.1|883.7|883.5|6346
1749719100000|2025-06-12 09:05:00|884.9|884.8|884.2|883.9|885.2|885|882.7|882.5|3731
1749719400000|2025-06-12 09:10:00|884.1|883.8|883.6|883.3|884.7|884.3|882.5|882.1|1866
1749719700000|2025-06-12 09:15:00|883.5|883.2|884|883.7|884.6|884.4|883.5|883.1|3003
1749720000000|2025-06-12 09:20:00|883.9|883.6|883.7|883.4|884.3|884.1|882.9|882.6|5277
1749720300000|2025-06-12 09:25:00|883.6|883.5|880.7|880.5|883.6|883.5|880.7|880.5|5227
1749720600000|2025-06-12 09:30:00|880.4|880.3|880.7|880.3|882|881.7|879.7|879.4|8311
1749720900000|2025-06-12 09:35:00|880.6|880.4|880.9|880.6|882.3|882|880.5|880.2|2918
1749721200000|2025-06-12 09:40:00|881|880.7|880.9|880.5|881.6|881.1|880.2|879.8|2685
1749721500000|2025-06-12 09:45:00|880.8|880.4|879.4|879.1|880.8|880.4|879.1|878.7|3387
1749721800000|2025-06-12 09:50:00|879.2|879|878.4|878|879.3|879|877.9|877.6|3025
1749722100000|2025-06-12 09:55:00|878.3|877.9|878.2|877.8|878.4|878.2|877.6|877.2|2040
1749722400000|2025-06-12 10:00:00|878|877.6|877.7|877.4|878.3|877.9|876.4|876|4369
1749722700000|2025-06-12 10:05:00|877.5|877.3|877.5|877.1|877.9|877.6|876.4|876.1|1614
1749723000000|2025-06-12 10:10:00|877.8|877.2|877.1|876.7|877.9|877.6|876.7|876.3|5807
1749723300000|2025-06-12 10:15:00|877.2|876.8|876.7|876.4|877.7|877.3|876.7|876.3|1155
1749723600000|2025-06-12 10:20:00|876.6|876.3|874|873.7|877.2|876.9|874|873.7|8783
1749723900000|2025-06-12 10:25:00|873.9|873.6|875.2|874.9|875.2|875|873.7|873.4|3543
1749724200000|2025-06-12 10:30:00|875.3|875|875.5|875.2|875.5|875.2|874.6|874.3|685
1749724500000|2025-06-12 10:35:00|875.4|875.3|876.5|876.3|877.4|877.1|875.3|875|10252
1749724800000|2025-06-12 10:40:00|876.8|876.5|876|875.6|876.8|876.5|875.5|875.1|7953
1749725100000|2025-06-12 10:45:00|876.2|875.9|879|878.7|879.2|878.8|876.2|875.9|4239
1749725400000|2025-06-12 10:50:00|879.5|878.8|879.4|879|879.9|879.5|879.1|878.7|6909
1749725700000|2025-06-12 10:55:00|879.2|878.9|878.6|878.2|879.2|878.9|878.3|877.9|4224
1749726000000|2025-06-12 11:00:00|878.5|878.1|878.8|878.4|878.9|878.6|877.9|877.6|4414
1749726300000|2025-06-12 11:05:00|878.7|878.3|877.4|877.1|878.7|878.3|877.3|877|2939
1749726600000|2025-06-12 11:10:00|877.3|877.2|876.4|876|877.4|877.2|875.7|875.3|2054
1749726900000|2025-06-12 11:15:00|876.3|875.9|876.1|875.8|876.4|876.3|875.9|875.6|1944
1749727200000|2025-06-12 11:20:00|876|875.7|876.2|875.9|876.6|876.4|876|875.7|2094
1749727500000|2025-06-12 11:25:00|876.1|875.8|875.4|875.1|876.1|875.8|875|874.6|2986
1749727800000|2025-06-12 11:30:00|875.3|875|876.5|876.2|876.6|876.3|875.3|875|4167
1749728100000|2025-06-12 11:35:00|876.6|876.4|876.3|876|877|876.7|876.2|875.9|4175
1749728400000|2025-06-12 11:40:00|876.7|876.1|876.6|876.4|877|876.8|876.4|876|5211
1749728700000|2025-06-12 11:45:00|876.8|876.5|876.7|876.5|877.7|877.3|876.6|876.4|6574
1749729000000|2025-06-12 11:50:00|876.6|876.4|875.1|874.9|876.6|876.4|874.5|874.3|4994
1749729300000|2025-06-12 11:55:00|875.2|875|875.1|874.8|875.2|875|874.6|874.3|2019
1749729600000|2025-06-12 12:00:00|875.2|874.7|875.7|875.4|875.9|875.8|875.2|874.7|3596
1749729900000|2025-06-12 12:05:00|875.6|875.5|876|875.7|876.1|875.9|875.4|875.2|8867
1749730200000|2025-06-12 12:10:00|875.9|875.8|874.7|874.4|876|875.8|874.7|874.4|4711
1749730500000|2025-06-12 12:15:00|874.5|874.2|876|875.8|876|875.8|874.4|874.2|7828
1749730800000|2025-06-12 12:20:00|876.2|875.4|875.7|875.3|876.2|875.5|875.3|875.1|3382
1749731100000|2025-06-12 12:25:00|875.6|875.4|876.1|875.5|876.5|876|875.3|875|7142
1749731400000|2025-06-12 12:30:00|876.3|875.6|876.3|876|878.2|877.1|875.8|875.4|14750
1749731700000|2025-06-12 12:35:00|876|875.7|875.4|875.1|876.4|876.1|875.1|874.8|10953
1749732000000|2025-06-12 12:40:00|875.6|875.3|875.5|875.2|876.2|875.9|875.4|875.1|6123
1749732300000|2025-06-12 12:45:00|875.4|875.3|875.1|874.7|876.1|875.8|874.6|874.3|9203
1749732600000|2025-06-12 12:50:00|875|874.8|875|874.6|875.2|874.9|874.4|874.1|6567
1749732900000|2025-06-12 12:55:00|875.1|874.7|875.2|875|875.2|875.1|874.8|874.5|3102
1749733200000|2025-06-12 13:00:00|875.1|874.9|876.9|876.6|878|877.7|874.6|874.4|14895
1749733500000|2025-06-12 13:05:00|876.8|876.1|876.1|875.9|876.8|876.2|875.1|875|4449
1749733800000|2025-06-12 13:10:00|876.3|876.1|876.8|876.5|876.9|876.8|874.6|874.4|10623
1749734100000|2025-06-12 13:15:00|876.2|875.8|875.6|875.3|876.6|876.3|875.3|875|13977
1749734400000|2025-06-12 13:20:00|875.5|875.2|875.8|875.7|875.8|875.7|874.6|874.3|4206
1749734700000|2025-06-12 13:25:00|875.7|875.6|874.4|874.1|876.3|876|874.4|874.1|6926
1749735000000|2025-06-12 13:30:00|874.1|873.8|874.2|873.9|875.3|875|873|872.8|10871
1749735300000|2025-06-12 13:35:00|874.3|874|877.6|877.3|878.2|877.8|874|873.8|7158
1749735600000|2025-06-12 13:40:00|877.5|877.2|876.3|875.9|877.5|877.2|875.8|875.5|6922
1749735900000|2025-06-12 13:45:00|876.2|875.8|875.8|875.5|876.4|876|874.6|874.4|5025
1749736200000|2025-06-12 13:50:00|876.1|875.7|876.5|876.2|877.1|876.9|875.9|875.6|4371
1749736500000|2025-06-12 13:55:00|876.6|876.3|876.3|876|876.6|876.4|875.4|875.3|3372
1749736800000|2025-06-12 14:00:00|876.5|876.2|878.1|877.8|879.8|879.4|876.4|876.1|6294
1749737100000|2025-06-12 14:05:00|878.2|877.7|878.9|878.6|881.8|881.5|877.8|877.4|12286
1749737400000|2025-06-12 14:10:00|879|878.7|881.2|880.9|881.9|881.6|879|878.7|4825
1749737700000|2025-06-12 14:15:00|881.1|880.7|881.9|881.6|882|881.7|880.5|880.3|6059
1749738000000|2025-06-12 14:20:00|882|881.7|881.9|881.7|882.8|882.5|881.1|880.8|9331
1749738300000|2025-06-12 14:25:00|882.1|881.9|882.4|882.1|882.8|882.6|881.6|881.3|10639
1749738600000|2025-06-12 14:30:00|882.5|882.2|883.9|883.5|884.5|884.2|882.4|882.1|7606
1749738900000|2025-06-12 14:35:00|883.8|883.3|883.3|883|884.2|883.9|882.7|882.4|5812
1749739200000|2025-06-12 14:40:00|883.4|883.1|882.8|882.5|883.8|883.5|882.6|882.4|6421
1749739500000|2025-06-12 14:45:00|882.6|882.3|882.5|882.3|883|882.7|881.8|881.5|8721
1749739800000|2025-06-12 14:50:00|882.2|882.4|881.3|881.1|882.6|882.4|880.6|880.3|7908
1749740100000|2025-06-12 14:55:00|881.2|881|880.2|879.9|881.6|881.3|879.8|879.5|4856
1749740400000|2025-06-12 15:00:00|880.1|879.8|881.4|881.1|881.7|881.6|879.7|879.6|10668
1749740700000|2025-06-12 15:05:00|881.3|881.2|879.8|879.5|881.4|881.2|879.7|879.4|7335
1749741000000|2025-06-12 15:10:00|879.7|879.4|880.2|880|880.4|880.2|879.5|879.3|10004
1749741300000|2025-06-12 15:15:00|880|879.8|879.5|879.3|881.4|881.2|879.2|879|8783
1749741600000|2025-06-12 15:20:00|879.6|879.4|877.1|876.9|879.9|879.8|876.9|876.7|22480
1749741900000|2025-06-12 15:25:00|877|876.8|876.7|876.4|877.7|877.4|876|875.9|19879
1749798000000|2025-06-13 07:00:00|848.8|847|853.9|852.9|856.7|855.4|847.5|846.1|44186
1749798300000|2025-06-13 07:05:00|853.3|852.6|849.4|849|856.1|855.4|848.5|848|52797
1749798600000|2025-06-13 07:10:00|849.2|848.4|852.1|851.7|855.5|855.2|848.8|848.4|16728
1749798900000|2025-06-13 07:15:00|852|851.6|851.1|850.6|855.8|855.4|849.3|849|19367
1749799200000|2025-06-13 07:20:00|851.2|850.7|853.9|853.7|855.6|855.1|851.2|850.7|13635
1749799500000|2025-06-13 07:25:00|853.5|853.6|853.7|853.3|855|854.6|852|851.5|7031
1749799800000|2025-06-13 07:30:00|853.8|853.4|853.6|853.2|854.6|854.2|851.2|851|9919
1749800100000|2025-06-13 07:35:00|853.9|853.4|855.5|855.1|856.4|856|853.8|853.4|6673
1749800400000|2025-06-13 07:40:00|855.6|855.2|857.4|857|857.8|857.4|855|854.5|8086
1749800700000|2025-06-13 07:45:00|857.3|857.1|852.8|852.5|857.6|857.2|852.6|852.3|5583
1749801000000|2025-06-13 07:50:00|852.6|852.4|858.8|858.3|858.8|858.3|852.5|852.2|6381
1749801300000|2025-06-13 07:55:00|858.7|858.1|857|856.7|858.8|858.4|856.4|856|7868
1749801600000|2025-06-13 08:00:00|856.9|856.6|857.9|857.5|858.7|858.3|856.1|855.7|7131
1749801900000|2025-06-13 08:05:00|857.7|857.3|859.7|859.4|861.2|860.9|857.2|857|12539
1749802200000|2025-06-13 08:10:00|859.4|859|857.6|857.3|860.5|860.2|856.1|855.8|14722
1749802500000|2025-06-13 08:15:00|857.5|856.9|856.3|856|857.6|857|855.3|855.1|6273
1749802800000|2025-06-13 08:20:00|856.4|856.1|855.5|855.2|856.4|856.1|854.4|854.2|5555
1749803100000|2025-06-13 08:25:00|855.4|855.1|855|854.8|855.4|855.1|852.9|852.6|15328
1749803400000|2025-06-13 08:30:00|855.1|854.7|854.6|854.2|855.5|855.1|853.7|853.5|7893
1749803700000|2025-06-13 08:35:00|854.7|854.3|852.7|852.4|855|854.7|852.2|852|5349
1749804000000|2025-06-13 08:40:00|852.8|852.5|852.3|851.9|853.4|853.1|851.2|851|9886
1749804300000|2025-06-13 08:45:00|852.5|852|851.7|851.4|853.1|852.8|851|850.7|8194
1749804600000|2025-06-13 08:50:00|851.6|851.3|854|853.7|854.8|854.4|851.5|851.2|6106
1749804900000|2025-06-13 08:55:00|854.1|853.8|853.7|853.5|855|854.8|852.9|852.6|6269
1749805200000|2025-06-13 09:00:00|853.5|853.3|855.3|855.1|856.3|856|853.5|853.1|10640
1749805500000|2025-06-13 09:05:00|855.2|854.8|854.5|854.1|855.4|855.1|854.2|854|6093
1749805800000|2025-06-13 09:10:00|854.4|854|853.9|853.5|856.8|856.4|851.6|851.4|13674
1749806100000|2025-06-13 09:15:00|853.8|853.4|853.8|853.4|855|854.7|852.8|852.6|3939
1749806400000|2025-06-13 09:20:00|853.9|853.5|854.6|854.2|854.9|854.5|853.2|852.9|5581
1749806700000|2025-06-13 09:25:00|854.3|854.3|854.6|854.3|855|854.8|854.1|854|4231
1749807000000|2025-06-13 09:30:00|854.5|854.2|853.6|853.3|854.6|854.3|853.3|853.1|3545
1749807300000|2025-06-13 09:35:00|853.7|853.4|854.6|854.2|854.6|854.4|853.7|853.4|3179
1749807600000|2025-06-13 09:40:00|854.5|854.1|854.5|854.2|855.2|855|853.4|853.1|6334
1749807900000|2025-06-13 09:45:00|854.6|854.1|853.4|853.1|854.8|854.5|853.4|853.1|2354
1749808200000|2025-06-13 09:50:00|853.3|853|853.8|853.6|854.4|854.1|852.7|852.4|7217
1749808500000|2025-06-13 09:55:00|853.7|853.5|854.4|854.1|855|854.7|853.5|853.3|9941
1749808800000|2025-06-13 10:00:00|854.6|854.2|854.3|854.1|855.1|854.9|853.3|853.1|8748
1749809100000|2025-06-13 10:05:00|854.2|854|852.9|852.6|854.2|854|852.3|852|3233
1749809400000|2025-06-13 10:10:00|853|852.8|852.2|851.9|853.9|853.6|851.8|851.5|6484
1749809700000|2025-06-13 10:15:00|852.1|851.8|852|851.7|852.1|851.9|851.3|851.2|3699
1749810000000|2025-06-13 10:20:00|851.8|851.6|851.4|851.1|852|851.7|851|850.8|7549
1749810300000|2025-06-13 10:25:00|851.3|851|851.9|851.6|853.4|853.1|851.1|850.8|6933
1749810600000|2025-06-13 10:30:00|851.8|851.5|851.8|851.6|852.4|852.1|851.3|851|2285
1749810900000|2025-06-13 10:35:00|852|851.7|851.8|851.5|852.2|852|851.5|851.2|2321
1749811200000|2025-06-13 10:40:00|851.9|851.6|851.1|850.9|852.4|852.1|851.1|850.9|4294
1749811500000|2025-06-13 10:45:00|851|850.7|852.6|852.3|852.8|852.4|850.8|850.5|3064
1749811800000|2025-06-13 10:50:00|852.5|852.1|852.1|851.8|852.5|852.1|851.7|851.5|3165
1749812100000|2025-06-13 10:55:00|852|851.7|852.1|851.7|852.5|852.2|851.4|851.2|2275
1749812400000|2025-06-13 11:00:00|852|851.8|854.4|854.2|854.5|854.2|852|851.8|2914
1749812700000|2025-06-13 11:05:00|854.3|854|855.2|855|855.8|855.5|853.7|853.4|3721
1749813000000|2025-06-13 11:10:00|855.3|854.9|854.3|853.9|855.3|855|853.8|853.5|1845
1749813300000|2025-06-13 11:15:00|854.2|854|853.8|853.5|854.3|854|853.4|853.1|8177
1749813600000|2025-06-13 11:20:00|853.7|853.4|852.4|852.1|853.8|853.6|851.6|851.3|2819
1749813900000|2025-06-13 11:25:00|852.3|852|852.3|852|852.6|852.3|851.3|851.1|3219
1749814200000|2025-06-13 11:30:00|852.2|851.9|852.6|852.2|852.6|852.3|851.9|851.8|4551
1749814500000|2025-06-13 11:35:00|852.5|852.3|853.2|852.9|853.8|853.5|852.4|852|1494
1749814800000|2025-06-13 11:40:00|853.3|853.1|854.2|853.9|854.2|854|853.2|852.9|2067
1749815100000|2025-06-13 11:45:00|854.3|854|855.6|855.2|856.2|855.9|854.1|853.8|5560
1749815400000|2025-06-13 11:50:00|855.7|855.3|856.2|855.8|857.5|857.2|855.7|855.3|5929
1749815700000|2025-06-13 11:55:00|856.3|855.9|857.3|857|857.8|857.5|856.3|855.9|4684
1749816000000|2025-06-13 12:00:00|857.4|857.1|856.9|856.5|859.2|858.8|856.6|856.3|6368
1749816300000|2025-06-13 12:05:00|856.8|856.4|856.7|856.5|857.5|857.2|856.5|856.2|5907
1749816600000|2025-06-13 12:10:00|856.9|856.6|857.5|857.2|858.2|857.9|856.9|856.5|2576
1749816900000|2025-06-13 12:15:00|857.2|857.1|857.7|857.4|858.3|857.9|857.2|857|3342
1749817200000|2025-06-13 12:20:00|857.8|857.5|858.5|858.2|859.9|859.6|857.7|857.5|6762
1749817500000|2025-06-13 12:25:00|858.6|858.3|857.8|857.4|858.7|858.4|857.2|856.9|2285
1749817800000|2025-06-13 12:30:00|858|857.5|857|856.6|858.7|858.4|856.7|856.5|4347
1749818100000|2025-06-13 12:35:00|857.1|856.7|856.3|855.9|857.8|857.5|855.8|855.4|5179
1749818400000|2025-06-13 12:40:00|856.2|855.8|855.9|855.5|856.4|856.1|855.2|855|2838
1749818700000|2025-06-13 12:45:00|855.8|855.4|854.9|854.6|856.2|855.8|854.8|854.4|2162
1749819000000|2025-06-13 12:50:00|854.6|854.5|854.4|854.1|855|854.7|853.8|853.5|4262
1749819300000|2025-06-13 12:55:00|854.5|854|854.5|854.2|855.1|854.8|854.3|854|3275
1749819600000|2025-06-13 13:00:00|854.4|853.9|853.7|853.5|854.4|854.1|853.6|853.3|3349
1749819900000|2025-06-13 13:05:00|853.5|853.3|852.7|852.4|854.1|853.8|852.6|852.3|9689
1749820200000|2025-06-13 13:10:00|852.6|852.3|853|852.7|853.5|853.2|852.5|852.2|3393
1749820500000|2025-06-13 13:15:00|852.9|852.6|851.8|851.6|853.3|853.1|851.8|851.5|4123
1749820800000|2025-06-13 13:20:00|851.7|851.5|852.7|852.4|853.3|853.1|851.5|851.2|6032
1749821100000|2025-06-13 13:25:00|852.8|852.3|852.4|852.1|852.8|852.6|851.9|851.5|7313
1749821400000|2025-06-13 13:30:00|853.3|853|855.4|855.1|857.6|857.3|852.9|852.6|15692
1749821700000|2025-06-13 13:35:00|855.3|855.2|856.8|856.5|857.2|856.9|855.3|854.9|5909
1749822000000|2025-06-13 13:40:00|856.7|856.4|854.4|854.1|856.7|856.4|853.9|853.6|7222
1749822300000|2025-06-13 13:45:00|854.6|854.2|851|850.7|854.6|854.4|850.7|850.4|13048
1749822600000|2025-06-13 13:50:00|850.9|850.6|851.6|851.3|852.8|852.5|850.2|849.8|19998
1749822900000|2025-06-13 13:55:00|851.4|851.2|853.9|850|853.9|851.4|850.1|849.7|9552
1749823200000|2025-06-13 14:00:00|853.8|850.3|851.3|851|853.8|851.9|851.1|850.3|12793
1749823500000|2025-06-13 14:05:00|851.5|851.1|851.3|851.1|853.1|852.8|850.9|850.6|6651
1749823800000|2025-06-13 14:10:00|851.2|851|851.6|851.3|852.8|852.4|850.4|850.1|4946
1749824100000|2025-06-13 14:15:00|851.3|851|850.5|850.1|851.6|851.3|850.3|850|4628
1749824400000|2025-06-13 14:20:00|850.4|850|850.3|850|850.8|850.5|849.2|849|7744
1749824700000|2025-06-13 14:25:00|850.2|849.9|849.6|849.4|850.7|850.4|848.9|848.7|11509
1749825000000|2025-06-13 14:30:00|849.9|849.6|850.3|850.1|850.9|850.7|849.2|849|7204
1749825300000|2025-06-13 14:35:00|850.4|849.9|850.2|849.9|850.8|850.5|850.1|849.8|8027
1749825600000|2025-06-13 14:40:00|850.1|849.8|848.3|848.1|850.5|850.2|848.2|848|8302
1749825900000|2025-06-13 14:45:00|848.2|848|847.3|847|848.9|848.7|847.3|847|11176
1749826200000|2025-06-13 14:50:00|847.2|846.8|847.6|847.4|848.5|848.3|847|846.8|23342
1749826500000|2025-06-13 14:55:00|847.7|847.3|847.5|847.3|848|847.8|846.9|846.7|8914
1749826800000|2025-06-13 15:00:00|847.4|847.2|849.1|848.8|849.8|849.6|846.7|846.4|21925
1749827100000|2025-06-13 15:05:00|849|848.7|850.7|850.5|851.5|851.2|848.7|848.4|24918
1749827400000|2025-06-13 15:10:00|850.8|850.6|849.6|849.4|851.2|850.9|849.2|849|28784
1749827700000|2025-06-13 15:15:00|849.8|849.5|849|848.9|850.3|850|848.8|848.7|36904
1749828000000|2025-06-13 15:20:00|849.1|849|849.3|849.1|850.6|850.4|849|848.8|28946
1749828300000|2025-06-13 15:25:00|849.1|849|847.2|846.8|849.4|849.2|845.6|845|51997
1750057200000|2025-06-16 07:00:00|846.6|845.5|855.6|854.6|855.6|854.6|846.1|845.1|22539
1750057500000|2025-06-16 07:05:00|855.7|854.8|851.7|851.2|856.2|855.6|850.4|849.8|14219
1750057800000|2025-06-16 07:10:00|851.6|851.5|854.7|854.1|855.7|855|850.2|849.6|9126
1750058100000|2025-06-16 07:15:00|854.5|853.9|855.5|855.1|856.3|855.9|853.2|852.7|4422
1750058400000|2025-06-16 07:20:00|855.1|854.7|856.2|855.6|856.2|855.8|854|853.4|4726
1750058700000|2025-06-16 07:25:00|856.5|856|855.8|855.2|856.5|856|853.3|853|7963
1750059000000|2025-06-16 07:30:00|856|855.3|854.7|854.4|857.5|857|854.7|854.2|3129
1750059300000|2025-06-16 07:35:00|854.6|854.1|854.3|853.7|855|854.3|853.2|852.7|5059
1750059600000|2025-06-16 07:40:00|854.2|854|854.3|853.8|854.8|854.4|853.7|853.3|5594
1750059900000|2025-06-16 07:45:00|854.2|853.5|854.3|854|854.9|854.4|852.6|852.1|12526
1750060200000|2025-06-16 07:50:00|854.4|854.1|853.9|853.6|855.1|854.7|853.2|852.7|1076
1750060500000|2025-06-16 07:55:00|854|853.7|856.7|856.2|856.8|856.4|853.9|853.5|4137
1750060800000|2025-06-16 08:00:00|856.5|856|855.3|854.8|858.9|858.5|854.4|853.8|11642
1750061100000|2025-06-16 08:05:00|855.4|854.9|858.4|857.9|858.9|858.4|855.3|854.8|1754
1750061400000|2025-06-16 08:10:00|858.2|857.7|856.9|856.4|858.5|858|854.2|853.7|3404
1750061700000|2025-06-16 08:15:00|857.1|856.7|859.3|858.9|859.7|859.2|857.1|856.6|6490
1750062000000|2025-06-16 08:20:00|859.2|858.8|862.3|861.8|862.7|862.4|858.8|858.4|6160
1750062300000|2025-06-16 08:25:00|862|861.6|861.6|861.2|862.9|862.6|861|860.6|3242
1750062600000|2025-06-16 08:30:00|861.8|861.1|862|861.6|862.6|862.2|861.4|861|736
1750062900000|2025-06-16 08:35:00|861.9|861.5|859.8|859.4|862|861.6|859.5|859.2|5441
1750063200000|2025-06-16 08:40:00|859.6|859.3|862.4|862.2|862.4|862.2|859.5|859.2|5072
1750063500000|2025-06-16 08:45:00|862.6|862.3|862.8|862.4|863.4|863.1|861.5|861.1|19892
1750063800000|2025-06-16 08:50:00|862.9|862.5|863.2|862.8|863.3|863.1|862.2|861.7|2433
1750064100000|2025-06-16 08:55:00|863|862.9|862.6|862.2|863.2|863|861.7|861.4|1179
1750064400000|2025-06-16 09:00:00|862.3|861.8|862.1|861.9|863.7|863.2|862.1|861.7|3147
1750064700000|2025-06-16 09:05:00|862.2|862|861.9|861.5|863|862.5|861.5|861.3|2607
1750065000000|2025-06-16 09:10:00|862|861.6|861.1|860.8|862.3|862|860.6|860.2|2563
1750065300000|2025-06-16 09:15:00|861.2|860.9|860.5|860.1|861.3|860.9|859.5|859.1|3250
1750065600000|2025-06-16 09:20:00|860.4|860|860|859.7|860.8|860.4|859.7|859.4|1265
1750065900000|2025-06-16 09:25:00|859.9|859.6|859.8|859.5|860.7|860.2|859.4|859|6306
1750066200000|2025-06-16 09:30:00|859.7|859.2|859.6|859.2|859.8|859.5|859.4|859|8606
1750066500000|2025-06-16 09:35:00|859.5|859.1|859.3|858.9|859.6|859.2|857.9|857.5|3849
1750066800000|2025-06-16 09:40:00|859.4|859|858.5|858.1|859.7|859.3|858.4|858|1632
1750067100000|2025-06-16 09:45:00|858.4|858|857.5|857.1|858.9|858.5|857|856.6|2942
1750067400000|2025-06-16 09:50:00|857.6|857.2|857.5|857.2|858.2|857.9|857.4|857|2010
1750067700000|2025-06-16 09:55:00|857.6|857.1|857.1|856.6|857.6|857.1|856.5|856.2|2201
1750068000000|2025-06-16 10:00:00|857|856.5|856.6|856.3|857|856.5|856.2|856|3528
1750068300000|2025-06-16 10:05:00|856.5|856.4|856|855.7|857.1|856.7|856|855.7|531
1750068600000|2025-06-16 10:10:00|856.1|855.8|856.3|855.9|856.7|856.4|855.5|855.1|1098
1750068900000|2025-06-16 10:15:00|856.4|856|858.5|858.1|858.8|858.6|856.4|856|83
1750069200000|2025-06-16 10:20:00|858.4|857.7|858.3|857.9|858.4|857.9|857.3|856.9|1060
1750069500000|2025-06-16 10:25:00|858.2|857.8|857.3|856.9|858.3|857.9|857.1|856.8|1988
1750069800000|2025-06-16 10:30:00|857.2|856.8|857.8|857.3|858|857.7|857|856.7|860
1750070100000|2025-06-16 10:35:00|857.9|857.4|856.2|855.7|857.9|857.5|856|855.5|3008
1750070400000|2025-06-16 10:40:00|856.1|855.8|857.4|857|857.4|857|855.4|854.8|3802
1750070700000|2025-06-16 10:45:00|857.5|857.1|856.8|856.4|857.6|857.1|856|855.6|1632
1750071000000|2025-06-16 10:50:00|856.9|856.5|855.8|855.4|857.1|856.7|855.3|854.8|871
1750071300000|2025-06-16 10:55:00|855.3|854.9|855.3|854.9|855.6|855.2|854.7|854.4|888
1750071600000|2025-06-16 11:00:00|855.1|854.8|855.4|855|855.6|855.2|854.7|854.3|1763
1750071900000|2025-06-16 11:05:00|855.5|855.1|855.1|854.7|855.6|855.2|854.5|854|1052
1750072200000|2025-06-16 11:10:00|855.2|854.8|854.8|854.4|855.3|854.8|854.6|854.2|842
1750072500000|2025-06-16 11:15:00|854.9|854.6|856|855.6|856.2|855.8|854.9|854.6|1866
1750072800000|2025-06-16 11:20:00|856.1|855.7|855.4|855|856.1|855.8|855.4|855|3612
1750073100000|2025-06-16 11:25:00|855.2|855.1|855.3|855|855.7|855.5|855|854.6|860
1750073400000|2025-06-16 11:30:00|855.2|854.7|855.9|855.5|856.5|856.2|855|854.7|1159
1750073700000|2025-06-16 11:35:00|856.5|855.6|856.1|855.7|856.6|856.2|855.7|855.4|1316
1750074000000|2025-06-16 11:40:00|856|855.6|855.6|855.2|856.1|855.7|855.3|855|1333
1750074300000|2025-06-16 11:45:00|855.7|855.3|856.2|855.8|856.2|855.8|855.4|855.1|1126
1750074600000|2025-06-16 11:50:00|856.1|856.1|856.1|855.8|856.5|856.1|855.8|855.5|2298
1750074900000|2025-06-16 11:55:00|856|855.7|855.3|854.9|856|855.7|855|854.6|1419
1750075200000|2025-06-16 12:00:00|855.9|855|857.2|856.9|857.2|856.9|855.9|854.9|2903
1750075500000|2025-06-16 12:05:00|857.3|856.8|857.4|857.1|857.5|857.1|856|855.7|6786
1750075800000|2025-06-16 12:10:00|857.6|857.3|857.3|857|858.2|857.8|857.2|856.9|6946
1750076100000|2025-06-16 12:15:00|857.4|856.9|857.6|857.3|858|857.7|856.8|856.5|2078
1750076400000|2025-06-16 12:20:00|857.8|857.5|857.8|857.5|858.5|858.2|857.7|857.4|1804
1750076700000|2025-06-16 12:25:00|858.1|857.7|859.7|859.2|859.7|859.3|858.1|857.7|4492
1750077000000|2025-06-16 12:30:00|859.8|859.4|860.8|860.4|862.6|862.2|859.8|859.3|8232
1750077300000|2025-06-16 12:35:00|861|860.5|859.9|859.5|861|860.8|859.8|859.4|1620
1750077600000|2025-06-16 12:40:00|859.8|859.4|859.1|858.6|860.7|860.4|859.1|858.6|3401
1750077900000|2025-06-16 12:45:00|859|858.7|859.4|859|859.9|859.5|858.6|858.2|1039
1750078200000|2025-06-16 12:50:00|859.3|858.9|857.5|857.1|859.3|859|857.5|857.1|5856
1750078500000|2025-06-16 12:55:00|857.4|857|857.5|857.1|858|857.7|856.9|856.4|1564
1750078800000|2025-06-16 13:00:00|857.4|857|855.8|855.4|857.5|857.1|855.5|855.3|2407
1750079100000|2025-06-16 13:05:00|855.7|855.1|855.2|854.9|855.7|855.2|854.6|854.3|1706
1750079400000|2025-06-16 13:10:00|855.3|855|854.7|854.4|855.4|855|854.1|853.9|7221
1750079700000|2025-06-16 13:15:00|854.3|854.3|854.5|854.1|854.6|854.3|853.7|853.5|2791
1750080000000|2025-06-16 13:20:00|854.4|854|855|854.6|855.3|854.9|854.2|853.9|293
1750080300000|2025-06-16 13:25:00|855.1|854.7|855.9|855.5|855.9|855.5|854.9|854.5|2865
1750080600000|2025-06-16 13:30:00|856.2|855.9|855.2|854.8|858.2|857.9|854.6|854.2|6224
1750080900000|2025-06-16 13:35:00|855.1|854.9|853.8|853.4|855.4|855|853|852.6|6388
1750081200000|2025-06-16 13:40:00|853.4|853.3|853.4|853|854|853.7|852.6|852.3|4054
1750081500000|2025-06-16 13:45:00|853.6|853.3|856.1|855.8|856.9|856.6|853.6|853.2|7295
1750081800000|2025-06-16 13:50:00|856.3|855.9|857|856.6|858.2|857.5|855.5|855.2|9997
1750082100000|2025-06-16 13:55:00|857.1|856.7|856.3|856|857.6|857.2|854.7|854.3|10508
1750082400000|2025-06-16 14:00:00|856.2|856.1|858.5|858.2|859.7|859.3|855.9|855.5|8373
1750082700000|2025-06-16 14:05:00|858.7|858.3|859.7|859.3|859.9|859.7|857.9|857.6|7110
1750083000000|2025-06-16 14:10:00|859.6|859.4|860|859.7|861.7|861.4|859.5|859.2|4732
1750083300000|2025-06-16 14:15:00|859.9|859.5|861.1|860.8|862.4|862.1|859.4|859.2|7268
1750083600000|2025-06-16 14:20:00|861.2|860.9|861.4|861.1|862.3|862.1|860.6|860.4|12672
1750083900000|2025-06-16 14:25:00|861.3|860.9|858.6|858.3|861.3|860.9|858.3|858|5002
1750084200000|2025-06-16 14:30:00|858.5|858.2|858.7|858.4|859.5|859.2|858.4|858.1|4309
1750084500000|2025-06-16 14:35:00|858.8|858.5|856.7|856.3|859.2|858.9|856.3|856.1|14592
1750084800000|2025-06-16 14:40:00|856.6|856.2|857.6|857.4|857.6|857.4|854.1|853.8|15098
1750085100000|2025-06-16 14:45:00|857.5|857.2|856.5|856.2|857.9|857.6|855.4|855.1|5975
1750085400000|2025-06-16 14:50:00|856.4|856.1|855.9|855.6|856.7|856.4|855.4|855|3031
1750085700000|2025-06-16 14:55:00|856|855.7|856.7|856.5|856.8|856.5|855.8|855.5|5884
1750086000000|2025-06-16 15:00:00|856.8|856.6|856.5|856.3|857|856.8|856|855.7|4506
1750086300000|2025-06-16 15:05:00|856.4|856.2|855.4|855.1|856.4|856.2|855.3|855.1|6724
1750086600000|2025-06-16 15:10:00|855.3|855.2|855.5|855.3|856|855.8|854.7|854.4|10229
1750086900000|2025-06-16 15:15:00|856|855.4|855.8|855.6|856|855.7|855.5|855.3|3442
1750087200000|2025-06-16 15:20:00|855.7|855.5|856.2|856|856.3|856.1|855.7|855.4|8363
1750087500000|2025-06-16 15:25:00|856.3|856.4|853.9|853.7|857|856.8|853.5|853.3|11278
1750143600000|2025-06-17 07:00:00|854.2|853.2|860|859.4|860.6|859.5|854|853.1|18732
1750143900000|2025-06-17 07:05:00|860.3|859.6|861.5|860.8|863|862.6|858.5|857.8|16718
1750144200000|2025-06-17 07:10:00|861.3|860.5|856.4|855.9|864|863.7|855.7|855.1|24845
1750144500000|2025-06-17 07:15:00|856.2|855.8|860.5|859.9|860.7|860.1|856.2|855.8|9782
1750144800000|2025-06-17 07:20:00|860.6|860.3|861.2|860.6|862.2|861.5|857.6|856.8|12917
1750145100000|2025-06-17 07:25:00|861.1|860.4|860.1|859.7|861.6|861.1|858.8|858.2|9006
1750145400000|2025-06-17 07:30:00|861|860.6|863|862.6|865.1|864.7|860.7|860.2|16776
1750145700000|2025-06-17 07:35:00|862.9|862.4|864.8|864.3|867.1|866.7|861.6|861.4|13166
1750146000000|2025-06-17 07:40:00|864.9|864.4|865.9|865.6|867.1|866.6|863.6|863.3|5898
1750146300000|2025-06-17 07:45:00|866.2|865.7|866.8|866.4|867.8|867.7|865.3|865|8411
1750146600000|2025-06-17 07:50:00|866.9|866.5|871.3|871|872.7|872.2|866.9|866.5|14373
1750146900000|2025-06-17 07:55:00|871.4|871.1|870.7|870.4|872.6|872.2|869.3|868.8|16190
1750147200000|2025-06-17 08:00:00|870.9|870.5|873.4|872.9|874|873.6|870.3|870|11117
1750147500000|2025-06-17 08:05:00|873.6|873.1|878|877.6|880|879.8|873.3|873|11983
1750147800000|2025-06-17 08:10:00|878.2|877.7|880.9|880.5|883|882.5|877.7|877.4|13716
1750148100000|2025-06-17 08:15:00|881|880.2|877.2|876.7|881|880.2|876.3|875.9|5821
1750148400000|2025-06-17 08:20:00|877.1|876.6|878.7|878.3|878.8|878.4|876.5|876.2|3936
1750148700000|2025-06-17 08:25:00|879|878.6|878.6|878.3|879.1|878.8|877.7|877.3|8520
1750149000000|2025-06-17 08:30:00|878.9|878.2|877.5|877|881|880.5|877.1|876.6|5566
1750149300000|2025-06-17 08:35:00|877.4|876.9|877.6|877.2|878.9|878.5|876.8|876.4|2556
1750149600000|2025-06-17 08:40:00|877.5|877.1|879.4|878.9|880|879.6|877.2|876.8|4268
1750149900000|2025-06-17 08:45:00|879.2|878.7|878.2|877.7|880|879.5|877.6|877.4|3783
1750150200000|2025-06-17 08:50:00|878|877.6|877.9|877.5|879.4|878.9|877.5|877.1|13784
1750150500000|2025-06-17 08:55:00|878|877.6|879.2|878.5|879.2|878.8|876.4|876.1|4891
1750150800000|2025-06-17 09:00:00|879.3|878.6|877.4|877|880.9|880.4|876.4|876|9792
1750151100000|2025-06-17 09:05:00|877.3|876.9|875.6|875.1|877.7|877.3|874.4|873.8|2379
1750151400000|2025-06-17 09:10:00|875.5|874.8|875.1|874.7|875.8|875.5|874.4|874.1|4175
1750151700000|2025-06-17 09:15:00|874.9|874.6|874|873.6|875.6|875.1|873.1|872.7|5062
1750152000000|2025-06-17 09:20:00|873.9|873.7|872.5|872.1|874.2|873.8|871.7|871.4|2767
1750152300000|2025-06-17 09:25:00|872.4|872|870.4|869.9|872.5|872.3|869.2|868.8|6996
1750152600000|2025-06-17 09:30:00|870.5|870|866.6|866.3|870.5|870.1|866.2|866|6365
1750152900000|2025-06-17 09:35:00|866.5|866.2|867.4|867|868|867.5|865.9|865.6|3769
1750153200000|2025-06-17 09:40:00|867.3|866.9|867.4|867|869.6|869.3|867.1|866.8|6401
1750153500000|2025-06-17 09:45:00|867.3|866.9|865.1|864.7|867.3|866.9|864.9|864.5|3491
1750153800000|2025-06-17 09:50:00|865|864.6|863.1|862.6|865.2|864.8|862.1|861.7|2468
1750154100000|2025-06-17 09:55:00|862.9|862.4|861.7|861.3|863.4|863.1|861.4|861|4560
1750154400000|2025-06-17 10:00:00|861.3|861|859.2|858.9|861.3|861|858.3|857.9|7580
1750154700000|2025-06-17 10:05:00|859.1|858.8|858.6|858.3|860.4|860.2|858.6|858.3|3323
1750155000000|2025-06-17 10:10:00|858.5|858.1|856|855.6|858.5|858.1|855.6|855.2|6828
1750155300000|2025-06-17 10:15:00|856.1|855.7|858.2|857.8|858.6|858.3|854.4|854|11549
1750155600000|2025-06-17 10:20:00|858.1|857.9|857.1|856.9|859.5|859.1|856.2|855.9|7541
1750155900000|2025-06-17 10:25:00|857.2|856.5|855.8|855.5|857.2|856.9|855.5|855.2|5914
1750156200000|2025-06-17 10:30:00|855.7|855.4|858|857.6|859.3|858.9|855.7|855.4|9081
1750156500000|2025-06-17 10:35:00|858.1|857.7|857.4|857.1|860.3|860|856.7|856.3|4135
1750156800000|2025-06-17 10:40:00|857.3|857|858.1|857.8|859|858.7|857.1|856.6|10529
1750157100000|2025-06-17 10:45:00|857.9|857.6|859.4|859.1|859.5|859.2|857.6|857.5|1386
1750157400000|2025-06-17 10:50:00|859.5|859.8|858.4|858|860.6|860.3|857.8|857.5|1456
1750157700000|2025-06-17 10:55:00|858.7|858.2|858.8|858.4|859.4|858.9|858.4|858|3518
1750158000000|2025-06-17 11:00:00|858.3|858|860.4|859.9|860.4|860|857.4|857|2900
1750158300000|2025-06-17 11:05:00|860.3|860|860|859.6|860.6|860.3|859.8|859.4|2587
1750158600000|2025-06-17 11:10:00|859.9|859.3|862.5|862.1|862.5|862.1|859.5|859|288
1750158900000|2025-06-17 11:15:00|862.4|861.7|861.8|861.4|862.6|862.2|861.5|861.1|3182
1750159200000|2025-06-17 11:20:00|861.9|861.5|860.7|860.3|862.7|862.4|860.7|860.3|6479
1750159500000|2025-06-17 11:25:00|860.6|860.2|860.1|859.7|860.9|860.5|859.5|859.2|1560
1750159800000|2025-06-17 11:30:00|860|859.6|860.6|860.2|861|860.7|860|859.6|570
1750160100000|2025-06-17 11:35:00|860.7|860.3|859.9|859.5|861.7|861.3|859.5|859.1|3539
1750160400000|2025-06-17 11:40:00|860|859.6|859.5|859.1|860.2|860|859.4|859|890
1750160700000|2025-06-17 11:45:00|859.6|859.2|859.9|859.5|860.2|859.8|859.3|858.9|1834
1750161000000|2025-06-17 11:50:00|859.8|859.4|861|860.7|861.8|861.4|859.7|859.3|2065
1750161300000|2025-06-17 11:55:00|861.1|860.6|861.3|860.8|862.2|861.9|860.8|860.4|560
1750161600000|2025-06-17 12:00:00|861.2|860.9|861.6|861.3|862.2|861.8|861|860.6|826
1750161900000|2025-06-17 12:05:00|861.9|861.5|861.3|861|862|861.7|861.3|860.9|1130
1750162200000|2025-06-17 12:10:00|861.2|860.8|861.6|861.2|861.9|861.5|860.5|860.2|103
1750162500000|2025-06-17 12:15:00|861.8|861.4|860.6|860.2|863.3|862.9|860.4|860|4499
1750162800000|2025-06-17 12:20:00|860.7|860.3|862.4|862|862.4|862|860.5|860.2|2607
1750163100000|2025-06-17 12:25:00|862.2|861.9|864.1|863.3|864.2|863.5|861.9|861.5|7271
1750163400000|2025-06-17 12:30:00|864.2|862.8|861.7|861.3|864.3|863.9|861.2|860.9|12901
1750163700000|2025-06-17 12:35:00|861.6|861.2|860.4|860|861.7|861.4|859.5|859.1|3585
1750164000000|2025-06-17 12:40:00|860.5|860.1|860|859.6|860.6|860.4|859.4|859.1|3094
1750164300000|2025-06-17 12:45:00|859.9|859.7|859.6|859.3|860.5|860.1|859.4|859|0
1750164600000|2025-06-17 12:50:00|859.7|859.2|858.3|857.9|859.7|859.2|858.1|857.7|2490
1750164900000|2025-06-17 12:55:00|858.2|858|859.1|858.8|859.4|859.1|857.3|857.1|2039
1750165200000|2025-06-17 13:00:00|859|858.7|860.2|859.9|860.4|860.1|858.9|858.6|542
1750165500000|2025-06-17 13:05:00|860.1|860|858.1|857.7|860.1|860|858|857.6|1493
1750165800000|2025-06-17 13:10:00|858.2|857.8|858.9|858.4|859.3|858.9|857.5|857.1|6177
1750166100000|2025-06-17 13:15:00|858.7|858.3|857.8|857.4|859.3|858.9|857.8|857.4|3403
1750166400000|2025-06-17 13:20:00|857.9|857.6|858.1|857.8|858.4|858.1|857.9|857.6|1927
1750166700000|2025-06-17 13:25:00|858|857.6|857|856.5|859.2|858.9|857|856.5|5322
1750167000000|2025-06-17 13:30:00|856.7|856.4|856|855.7|856.7|856.4|852.4|852.1|14599
1750167300000|2025-06-17 13:35:00|855.8|855.6|855|854.6|855.8|855.6|854.4|854|4209
1750167600000|2025-06-17 13:40:00|854.9|854.7|854.4|854|855.3|855.1|853.4|853|2039
1750167900000|2025-06-17 13:45:00|854.3|853.8|855.6|855.3|856.7|856.4|854|853.6|3799
1750168200000|2025-06-17 13:50:00|855.5|855|855.4|855.1|858|857.8|855.1|854.8|9310
1750168500000|2025-06-17 13:55:00|855.6|855.2|857.7|857.3|857.9|857.6|855.6|855.2|4691
1750168800000|2025-06-17 14:00:00|857.8|857.5|855|854.6|857.9|857.6|854.3|854|2779
1750169100000|2025-06-17 14:05:00|855.1|854.7|852|851.7|855.1|854.7|851|850.7|9552
1750169400000|2025-06-17 14:10:00|852.1|851.8|852.1|852|852.4|852.2|851|850.8|4563
1750169700000|2025-06-17 14:15:00|852.2|851.9|850|849.7|852.3|851.9|849.7|849.4|7540
1750170000000|2025-06-17 14:20:00|850.1|849.8|849.8|849.5|850.3|850.1|849.5|849.2|4349
1750170300000|2025-06-17 14:25:00|849.7|849.4|848.8|848.5|850|849.7|847.7|847.4|7436
1750170600000|2025-06-17 14:30:00|848.7|848.4|850.1|849.8|850.3|850.1|848.7|848.4|2251
1750170900000|2025-06-17 14:35:00|850.2|849.9|850.5|850.3|850.6|850.4|849.7|849.5|3834
1750171200000|2025-06-17 14:40:00|850.4|850.2|850|849.7|850.5|850.3|849.6|849.3|2684
1750171500000|2025-06-17 14:45:00|850.1|849.8|849.2|849|850.4|850.1|849.2|849|4111
1750171800000|2025-06-17 14:50:00|849|848.7|848.7|848.5|850.1|849.9|848.5|848.2|5950
1750172100000|2025-06-17 14:55:00|848.8|848.6|846.9|846.6|849|848.7|846.7|846.4|12138
1750172400000|2025-06-17 15:00:00|846.8|846.7|845.6|845.5|846.9|846.7|845.5|845.3|11813
1750172700000|2025-06-17 15:05:00|845.5|845.2|845.6|845.3|847.2|846.9|845.3|845.1|27207
1750173000000|2025-06-17 15:10:00|845.5|845.2|843.8|843.6|846|845.8|843.7|843.6|17396
1750173300000|2025-06-17 15:15:00|843.9|843.7|844.4|844.2|844.8|844.6|843.2|843|19671
1750173600000|2025-06-17 15:20:00|844.5|844.3|844.6|844.3|844.8|844.5|844.1|843.9|9205
1750173900000|2025-06-17 15:25:00|844.5|844.1|843|842.7|844.5|844.2|843|842.7|7615
1750230000000|2025-06-18 07:00:00|838.9|835.8|839.3|838.6|840.6|839.8|835.9|835|19907
1750230300000|2025-06-18 07:05:00|840.5|839.5|840.7|840.1|841.7|841|837.1|836.6|12527
1750230600000|2025-06-18 07:10:00|840.6|839.5|836.6|836.2|840.6|840.1|835.4|835|6732
1750230900000|2025-06-18 07:15:00|836.5|836.4|836.9|836.6|838.5|838|836.4|836.1|5582
1750231200000|2025-06-18 07:20:00|837.5|837|836.4|836|837.8|837.3|835.3|835|5444
1750231500000|2025-06-18 07:25:00|836.6|836.1|836.6|836.4|837.2|836.8|835.6|835.1|2424
1750231800000|2025-06-18 07:30:00|836.7|836.1|838.6|838|839.2|838.7|836.6|836.1|3108
1750232100000|2025-06-18 07:35:00|838.4|837.9|839.1|838.7|839.3|838.8|837.4|837.1|2851
1750232400000|2025-06-18 07:40:00|838.9|838.6|839|838.5|839.2|838.9|837.8|837.5|3966
1750232700000|2025-06-18 07:45:00|838.9|838.4|836.7|836.2|839|838.6|836.7|836.2|2195
1750233000000|2025-06-18 07:50:00|836.8|836.3|837|836.6|837.5|837.1|836.6|836.2|4185
1750233300000|2025-06-18 07:55:00|836.9|836.7|836.8|836.4|837.6|837.1|835.8|835.3|2496
1750233600000|2025-06-18 08:00:00|836.9|836.3|839.7|839.3|839.7|839.3|836.1|835.7|2367
1750233900000|2025-06-18 08:05:00|839.8|839.5|840.1|839.8|841.1|840.5|839.2|838.8|2828
1750234200000|2025-06-18 08:10:00|840.2|839.6|840.8|840.5|841.2|840.9|840|839.5|3923
1750234500000|2025-06-18 08:15:00|840.9|840.4|840.7|840.3|842.3|841.8|840.7|840.3|4262
1750234800000|2025-06-18 08:20:00|840.4|840|837.8|837.2|840.8|840.4|837.6|837.2|2426
1750235100000|2025-06-18 08:25:00|837.7|837.3|836.2|835.7|837.7|837.4|834.4|834|3906
1750235400000|2025-06-18 08:30:00|836|835.6|836.6|836.1|837.2|836.8|835.7|835.4|1800
1750235700000|2025-06-18 08:35:00|836.5|836.2|836.9|836.6|837|836.7|835.7|835.3|1400
1750236000000|2025-06-18 08:40:00|836.8|836.5|836.4|836.1|837.1|836.7|836.2|835.8|3222
1750236300000|2025-06-18 08:45:00|837|836|837.2|836.9|837.5|837.2|836.6|836|922
1750236600000|2025-06-18 08:50:00|837.4|837|837.2|836.8|838|837.9|837.1|836.7|1755
1750236900000|2025-06-18 08:55:00|837.1|836.7|838.1|837.7|838.4|838|837.1|836.7|5066
1750237200000|2025-06-18 09:00:00|838.5|837.8|840.1|839.8|840.2|839.8|838.4|837.8|3275
1750237500000|2025-06-18 09:05:00|840|839.6|838.8|838.5|840|839.7|838.7|838.3|2469
1750237800000|2025-06-18 09:10:00|839|838.4|839.4|839|839.6|839.5|838.8|838.4|959
1750238100000|2025-06-18 09:15:00|839.3|839.1|839.4|839|840|839.7|839.3|838.9|3015
1750238400000|2025-06-18 09:20:00|839.3|839.1|838.6|838.2|839.4|839.1|838.4|838.2|3479
1750238700000|2025-06-18 09:25:00|838.8|838.3|838.2|838|838.9|838.6|837.9|837.7|2527
1750239000000|2025-06-18 09:30:00|838.1|837.7|837.4|837.2|839.6|839.1|837.3|837.2|3088
1750239300000|2025-06-18 09:35:00|837.5|836.8|837.6|837.3|838|837.7|837.1|836.8|1782
1750239600000|2025-06-18 09:40:00|837.5|837.4|837.8|837.5|837.8|837.6|837.3|836.9|1093
1750239900000|2025-06-18 09:45:00|837.9|837.6|838.3|837.9|838.3|837.9|836.8|836.5|906
1750240200000|2025-06-18 09:50:00|838.8|838|838.7|838.3|839.5|839.1|838.4|838|2145
1750240500000|2025-06-18 09:55:00|838.8|838.4|838.5|838.1|839.2|838.9|838.4|838|293
1750240800000|2025-06-18 10:00:00|838.4|838|837.3|837|838.6|838.2|837.2|837|2151
1750241100000|2025-06-18 10:05:00|837.2|836.6|836.7|836.5|837.6|837.1|836.7|836.5|610
1750241400000|2025-06-18 10:10:00|836.6|836.3|837.3|837|837.6|837.1|836.2|835.9|6091
1750241700000|2025-06-18 10:15:00|837.4|837.1|837.5|837.3|838.2|837.8|836.8|836.5|2201
1750242000000|2025-06-18 10:20:00|837.4|837.2|837.4|837.1|837.7|837.2|834.9|834.6|6014
1750242300000|2025-06-18 10:25:00|837.3|836.8|836.4|836|837.4|837|836.1|835.8|556
1750242600000|2025-06-18 10:30:00|836.3|836.2|835.6|835.2|836.4|836.2|835.5|835.1|4076
1750242900000|2025-06-18 10:35:00|835.2|835|834.1|833.6|835.4|835.1|833.7|833.4|2635
1750243200000|2025-06-18 10:40:00|834|833.5|835.9|835.5|836.2|835.9|834|833.5|1888
1750243500000|2025-06-18 10:45:00|836|835.4|834.4|834.2|836.1|835.7|834.4|834.2|3321
1750243800000|2025-06-18 10:50:00|834.6|834.1|834.2|833.8|834.8|834.4|833.3|833.1|5757
1750244100000|2025-06-18 10:55:00|834.1|833.7|832.1|831.6|834.1|833.7|831.2|831|4852
1750244400000|2025-06-18 11:00:00|832|832|830.8|830.5|832.4|832.1|830.7|830.4|2866
1750244700000|2025-06-18 11:05:00|830.7|830.4|831.7|831.3|832.8|832.4|830.6|830.4|2366
1750245000000|2025-06-18 11:10:00|831.8|831.4|831.2|830.7|831.8|831.6|830.6|830.3|3276
1750245300000|2025-06-18 11:15:00|831.1|830.8|830.2|829.8|831.5|831.1|829.5|829.1|2911
1750245600000|2025-06-18 11:20:00|830.1|829.7|831.3|830.9|831.4|831.2|829.9|829.7|6177
1750245900000|2025-06-18 11:25:00|831.2|831|830.5|830.4|831.5|831.2|830.4|830.1|4909
1750246200000|2025-06-18 11:30:00|830.6|830.6|831.7|831.3|831.8|831.4|830.5|830.5|3428
1750246500000|2025-06-18 11:35:00|831.8|831.4|831|830.8|832.1|831.7|831|830.8|5054
1750246800000|2025-06-18 11:40:00|830.9|830.7|831.2|830.9|831.4|831|830.6|830.2|5645
1750247100000|2025-06-18 11:45:00|831.3|831.1|831.6|831.3|832|831.7|831|830.7|1133
1750247400000|2025-06-18 11:50:00|831.5|831.2|831.7|831.4|831.9|831.7|831.1|830.7|3664
1750247700000|2025-06-18 11:55:00|831.6|831.3|831.6|831.3|832|831.7|831.3|831.1|4298
1750248000000|2025-06-18 12:00:00|831.5|831.1|831.9|831.7|831.9|831.7|830.7|830.4|2395
1750248300000|2025-06-18 12:05:00|831.6|831.8|832.8|832.6|833.4|833|831.6|831.3|4217
1750248600000|2025-06-18 12:10:00|833|832.7|833.8|833.4|834.4|833.8|832.7|832.4|3648
1750248900000|2025-06-18 12:15:00|833.7|833.3|833.5|833.2|834|833.7|832.6|832.3|2620
1750249200000|2025-06-18 12:20:00|833.6|833.3|833.1|832.8|834|833.7|833.1|832.8|1276
1750249500000|2025-06-18 12:25:00|832.9|832.7|832.9|832.4|832.9|832.7|831.9|831.5|2135
1750249800000|2025-06-18 12:30:00|833.3|832.6|831.9|831.6|833.3|832.6|831.6|831.2|6696
1750250100000|2025-06-18 12:35:00|831.5|831.2|830.5|830.1|831.5|831.2|829.6|829.2|3315
1750250400000|2025-06-18 12:40:00|830.6|830.2|830.2|830|831|830.6|830.1|830|1550
1750250700000|2025-06-18 12:45:00|830.3|830.1|830.4|830.1|830.7|830.4|830|829.7|2488
1750251000000|2025-06-18 12:50:00|830.3|830.2|830.6|830.3|830.7|830.5|830.2|829.8|2595
1750251300000|2025-06-18 12:55:00|830.5|830.1|830.2|829.8|830.8|830.5|829.9|829.7|3517
1750251600000|2025-06-18 13:00:00|830.1|829.9|829.5|829.2|830.5|830.2|829.2|829.1|2101
1750251900000|2025-06-18 13:05:00|829.4|829.1|829.2|828.9|829.5|829.4|827.5|827.2|4799
1750252200000|2025-06-18 13:10:00|829.1|828.8|829.2|828.8|829.7|829.3|828.9|828.6|409
1750252500000|2025-06-18 13:15:00|829.3|828.9|829.6|829.2|830|829.8|829.3|828.9|3160
1750252800000|2025-06-18 13:20:00|829.5|829|829.9|829.6|830|829.6|829.3|829|1736
1750253100000|2025-06-18 13:25:00|829.6|829.3|828.8|828.4|829.9|829.6|828.2|828|1779
1750253400000|2025-06-18 13:30:00|828.9|828.5|829.3|829|829.6|829.3|827.1|826.8|7829
1750253700000|2025-06-18 13:35:00|829.4|829.1|831|830.7|832.8|832.4|829.3|829.1|12060
1750254000000|2025-06-18 13:40:00|830.9|830.5|830.6|830.1|831.2|830.8|829.2|828.9|7217
1750254300000|2025-06-18 13:45:00|830.5|830.2|830.5|830.2|831.2|831|830|829.7|9761
1750254600000|2025-06-18 13:50:00|830.6|830.3|830.8|830.6|832.3|831.7|830.6|830.3|18102
1750254900000|2025-06-18 13:55:00|830.7|830.5|833.1|832.8|833.7|833.3|830.6|830.2|5167
1750255200000|2025-06-18 14:00:00|833|832.6|835.3|835.1|835.8|835.6|832.8|832.5|9481
1750255500000|2025-06-18 14:05:00|835.2|835|835.8|835.5|836.8|836.4|834.7|834.4|7367
1750255800000|2025-06-18 14:10:00|835.9|835.4|835.5|835.1|836.2|836|835|834.7|7917
1750256100000|2025-06-18 14:15:00|835.6|835.2|836.4|836|836.5|836.2|834.9|834.8|7915
1750256400000|2025-06-18 14:20:00|836.3|835.7|836.3|836|837.2|836.9|835.8|835.5|9348
1750256700000|2025-06-18 14:25:00|836.4|836.1|835|834.8|836.7|836.3|835|834.8|6048
1750257000000|2025-06-18 14:30:00|834.9|834.5|835.3|835|835.9|835.7|834.8|834.5|2060
1750257300000|2025-06-18 14:35:00|835.2|834.9|835.6|835.3|835.8|835.6|834.3|834|5310
1750257600000|2025-06-18 14:40:00|835.7|835.5|835.2|835|835.9|835.6|834.5|834.1|7937
1750257900000|2025-06-18 14:45:00|835.3|834.9|835.1|834.7|836.1|835.8|834.7|834.5|4559
1750258200000|2025-06-18 14:50:00|835|834.6|832.9|832.7|835.1|834.7|832.9|832.6|3310
1750258500000|2025-06-18 14:55:00|833|832.8|834.7|834.4|834.8|834.5|832.6|832.3|5517
1750258800000|2025-06-18 15:00:00|834.5|834.2|834.2|833.9|834.9|834.6|833.6|833.2|4093
1750259100000|2025-06-18 15:05:00|834|833.8|832.7|832.4|834|833.8|831.6|831.3|4205
1750259400000|2025-06-18 15:10:00|832.8|832.3|833.5|833.2|833.8|833.5|832.2|831.9|5609
1750259700000|2025-06-18 15:15:00|833.4|833.1|833.1|832.9|833.8|833.5|833.1|832.8|7828
1750260000000|2025-06-18 15:20:00|833|833|833|832.8|833.8|833.4|832.9|832.6|8558
1750260300000|2025-06-18 15:25:00|832.8|832.7|832.8|832.7|833.6|833.3|832.5|832.2|18975
1750316400000|2025-06-19 07:00:00|825.8|824.5|826.8|826.1|830.5|829.7|825.7|824.5|9898
1750316700000|2025-06-19 07:05:00|826.9|826.2|825.9|825.4|829.1|828.5|824.8|824.5|16829
1750317000000|2025-06-19 07:10:00|826.2|825.8|828.1|827.6|829|828.5|826.2|825.8|4316
1750317300000|2025-06-19 07:15:00|828.2|827.5|826.1|825.5|828.5|827.9|825.4|825|5233
1750317600000|2025-06-19 07:20:00|826|825.6|826.5|826|829|828.6|824.5|824.1|5751
1750317900000|2025-06-19 07:25:00|826.4|825.7|827.9|827.4|828.8|828.5|824.7|824.2|9746
1750318200000|2025-06-19 07:30:00|828.5|827.8|825.9|825.5|828.5|827.8|825.3|824.8|7923
1750318500000|2025-06-19 07:35:00|826.8|825.4|828.5|828.1|828.8|828.5|826.5|825.4|3815
1750318800000|2025-06-19 07:40:00|828.8|828.2|829.2|828.8|829.7|829.2|828.3|828|7026
1750319100000|2025-06-19 07:45:00|829.1|828.7|827.3|826.8|829.6|829.2|826.8|826.3|5323
1750319400000|2025-06-19 07:50:00|827.2|826.9|827.1|826.7|827.7|827.5|826.5|826.1|8521
1750319700000|2025-06-19 07:55:00|826.9|826.6|825.5|825|827|826.6|824.4|824|3954
1750320000000|2025-06-19 08:00:00|825.6|825.2|827.7|827.3|827.8|827.5|825.6|825.2|2074
1750320300000|2025-06-19 08:05:00|827.6|827.2|826|825.7|827.7|827.3|825.9|825.5|1680
1750320600000|2025-06-19 08:10:00|826.1|825.6|824.7|824.5|826.6|826.2|824.7|824.4|2367
1750320900000|2025-06-19 08:15:00|824.8|824.4|825.4|825|826.2|825.8|824.7|824.4|1944
1750321200000|2025-06-19 08:20:00|825.6|825.1|825.1|824.7|825.6|825.2|824.7|824.4|2149
1750321500000|2025-06-19 08:25:00|825.2|824.6|824.6|824.2|825.2|824.8|824.3|824|806
1750321800000|2025-06-19 08:30:00|824.7|824.3|825|824.6|825.4|824.9|823.8|823.6|1382
1750322100000|2025-06-19 08:35:00|825.1|824.7|825.4|825.1|826.1|825.7|825|824.7|1251
1750322400000|2025-06-19 08:40:00|825.3|825|823.9|823.5|825.3|825|823.5|823.3|2112
1750322700000|2025-06-19 08:45:00|823.8|823.4|824.6|824.2|825|824.6|823.7|823.3|2307
1750323000000|2025-06-19 08:50:00|824.7|824.3|824.2|823.8|824.8|824.4|823.9|823.5|816
1750323300000|2025-06-19 08:55:00|824.3|823.9|824.2|823.7|824.7|824.2|824|823.6|946
1750323600000|2025-06-19 09:00:00|824.1|823.6|824.8|824.4|825|824.6|823.9|823.6|2417
1750323900000|2025-06-19 09:05:00|824.7|824.3|823.2|822.8|824.8|824.5|823.1|822.7|3282
1750324200000|2025-06-19 09:10:00|823|822.7|823.5|823.1|823.8|823.5|823|822.6|3021
1750324500000|2025-06-19 09:15:00|823.6|823.2|823.8|823.5|823.8|823.6|823.1|822.7|1104
1750324800000|2025-06-19 09:20:00|823.9|823.6|825.3|825|825.3|825.1|823.9|823.6|5716
1750325100000|2025-06-19 09:25:00|825.4|824.9|825.5|825.2|825.5|825.2|824.9|824.5|1146
1750325400000|2025-06-19 09:30:00|825.6|825.1|825.9|825.4|826.2|825.8|825.4|825|1310
1750325700000|2025-06-19 09:35:00|826|825.5|825.6|825.3|826.6|826.2|825.3|825|1307
1750326000000|2025-06-19 09:40:00|825.7|825.1|826|825.6|826.1|825.8|825.6|825.1|985
1750326300000|2025-06-19 09:45:00|825.9|825.5|825.7|825.3|826.4|826.1|825.7|825.3|2979
1750326600000|2025-06-19 09:50:00|825.6|825.2|826.3|826|826.8|826.4|825.3|825|1850
1750326900000|2025-06-19 09:55:00|826.2|825.9|826.2|825.8|826.3|825.9|825.8|825.4|1319
1750327200000|2025-06-19 10:00:00|826.1|825.9|826.3|825.9|826.8|826.5|826.1|825.7|3179
1750327500000|2025-06-19 10:05:00|826.4|826|825.8|825.5|826.4|826|825.4|825.1|2045
1750327800000|2025-06-19 10:10:00|825.7|825.4|825.1|824.9|826|825.7|824.8|824.5|3854
1750328100000|2025-06-19 10:15:00|825.2|825.1|825.9|825.5|825.9|825.5|825.1|824.9|1507
1750328400000|2025-06-19 10:20:00|826|825.6|827|826.6|827.6|827.2|825.9|825.5|3119
1750328700000|2025-06-19 10:25:00|827.2|826.7|826.8|826.6|827.6|827.2|826.8|826.5|1044
1750329000000|2025-06-19 10:30:00|826.9|826.9|827.1|826.7|827.7|827.3|826.7|826.4|1351
1750329300000|2025-06-19 10:35:00|827|826.6|827|826.7|827.2|826.7|826.1|825.8|1598
1750329600000|2025-06-19 10:40:00|826.9|826.8|827.5|827.2|827.6|827.3|826.9|826.7|808
1750329900000|2025-06-19 10:45:00|827.6|827.1|826.3|826|827.6|827.2|826.3|826|2423
1750330200000|2025-06-19 10:50:00|826.2|826.1|825.7|825.4|826.3|826.1|825.7|825.3|646
1750330500000|2025-06-19 10:55:00|825.6|825.3|825.9|825.4|826.1|825.7|825.4|825|809
1750330800000|2025-06-19 11:00:00|825.7|825.1|823.9|823.5|825.8|825.2|823.8|823.4|3761
1750331100000|2025-06-19 11:05:00|824|823.6|822.9|822.5|824|823.6|822.8|822.4|2913
1750331400000|2025-06-19 11:10:00|822.8|822.6|822.3|821.9|823|822.6|821.8|821.6|2711
1750331700000|2025-06-19 11:15:00|822.2|821.8|822.8|822.5|823.2|822.9|821.5|821.4|2280
1750332000000|2025-06-19 11:20:00|822.7|822.4|823.1|822.8|823.8|823.4|822.6|822.3|5715
1750332300000|2025-06-19 11:25:00|823.2|822.9|822.9|822.7|823.8|823.3|822.9|822.5|1402
1750332600000|2025-06-19 11:30:00|822.8|822.9|823|822.6|823.7|823.4|822.8|822.6|905
1750332900000|2025-06-19 11:35:00|822.7|822.4|823.4|823.1|824|823.6|822.7|822.4|3031
1750333200000|2025-06-19 11:40:00|823.5|823.2|823.6|823.2|823.6|823.3|822.8|822.5|2317
1750333500000|2025-06-19 11:45:00|823.5|823.3|823.7|823.4|823.7|823.4|823.3|823.1|1098
1750333800000|2025-06-19 11:50:00|824|823.7|824.7|824.3|824.7|824.3|823.6|823.3|1318
1750334100000|2025-06-19 11:55:00|824.6|824.2|824.5|824.2|824.6|824.3|823.7|823.5|5028
1750334400000|2025-06-19 12:00:00|824.4|824.3|823.8|823.4|825.1|824.8|823.7|823.4|9215
1750334700000|2025-06-19 12:05:00|823.9|823.5|823.9|823.6|824|823.7|823.4|823.2|2588
1750335000000|2025-06-19 12:10:00|824|823.7|824.7|824.4|824.8|824.4|823.9|823.6|643
1750335300000|2025-06-19 12:15:00|824.8|824.5|824.4|824.2|824.8|824.5|824|823.7|494
1750335600000|2025-06-19 12:20:00|824.3|824.1|825.2|824.8|825.2|824.8|824.3|824|3207
1750335900000|2025-06-19 12:25:00|825.1|824.7|825.5|825.1|825.7|825.4|824.8|824.4|1796
1750336200000|2025-06-19 12:30:00|825.6|825.2|824.6|824.3|826.4|826|824.5|824.3|1823
1750336500000|2025-06-19 12:35:00|824.5|824.4|824.2|823.9|824.7|824.4|823.9|823.5|2016
1750336800000|2025-06-19 12:40:00|824.1|823.8|824.2|824|824.6|824.2|824|823.7|853
1750337100000|2025-06-19 12:45:00|824.1|823.5|823|822.8|824.3|824|822.9|822.8|3725
1750337400000|2025-06-19 12:50:00|823.1|822.9|822.6|822.2|823.5|823.2|822.2|822|2751
1750337700000|2025-06-19 12:55:00|822.5|822.3|822.1|821.7|822.5|822.4|821.7|821.6|2375
1750338000000|2025-06-19 13:00:00|822.2|821.8|822.4|822.1|822.8|822.5|822|821.8|2712
1750338300000|2025-06-19 13:05:00|822.3|821.4|822.4|822|822.4|822.1|821.7|821.4|2489
1750338600000|2025-06-19 13:10:00|822.6|822.1|822.1|821.8|823.1|822.7|822|821.7|1262
1750338900000|2025-06-19 13:15:00|822|821.7|822.6|822.4|822.6|822.4|821.6|821.5|4049
1750339200000|2025-06-19 13:20:00|822.5|822.2|823.4|823.2|823.8|823.5|822.5|822.2|4567
1750339500000|2025-06-19 13:25:00|823.5|823.1|823.4|823|824|823.7|823.2|822.8|3720
1750339800000|2025-06-19 13:30:00|823.5|823.2|822|821.7|824.2|824|821.9|821.7|4486
1750340100000|2025-06-19 13:35:00|821.9|821.6|821.4|821.1|822.8|822.5|821.3|821.1|5406
1750340400000|2025-06-19 13:40:00|821.6|821.2|821.8|821.6|821.9|821.6|820.9|820.7|5968
1750340700000|2025-06-19 13:45:00|821.6|821.4|819.9|819.6|822|821.7|818.9|818.7|10921
1750341000000|2025-06-19 13:50:00|820.1|819.8|817.9|817.7|820.1|819.8|817.3|817.1|9221
1750341300000|2025-06-19 13:55:00|818|817.6|818.9|818.6|818.9|818.6|817.6|817.4|7521
1750341600000|2025-06-19 14:00:00|819|818.7|820.1|819.9|820.4|820.1|819|818.7|8527
1750341900000|2025-06-19 14:05:00|820.3|820|821.1|821|821.8|821.4|820.3|820|7266
1750342200000|2025-06-19 14:10:00|821.2|820.8|821.6|821.4|821.7|821.4|821|820.8|4039
1750342500000|2025-06-19 14:15:00|821.9|821.7|821.2|821|822.2|822|821.2|821|4028
1750342800000|2025-06-19 14:20:00|821.1|820.9|822.3|822.1|823.2|822.9|821.1|820.9|8801
1750343100000|2025-06-19 14:25:00|822.4|822.2|821.2|821|822.7|822.5|821.1|820.9|3080
1750343400000|2025-06-19 14:30:00|821.1|820.8|821.1|820.9|821.6|821.3|820.9|820.8|4581
1750343700000|2025-06-19 14:35:00|821|820.8|819.5|819.2|821.5|821.3|819.4|819.1|5665
1750344000000|2025-06-19 14:40:00|819.4|819.1|818.6|818.5|819.8|819.5|818.3|818|6275
1750344300000|2025-06-19 14:45:00|818.7|818.6|819.9|819.7|820.7|820.4|818.7|818.6|8401
1750344600000|2025-06-19 14:50:00|820|819.8|819.3|819.1|820.2|820|819|818.7|9300
1750344900000|2025-06-19 14:55:00|819.4|819.2|819.1|818.9|819.7|819.5|818.8|818.6|5409
1750345200000|2025-06-19 15:00:00|819.2|819|819.5|819.3|819.6|819.3|818.8|818.6|6698
1750345500000|2025-06-19 15:05:00|819.6|819|819.3|819.1|820.2|820|819.2|819|6240
1750345800000|2025-06-19 15:10:00|819.2|819|819.5|819.3|819.6|819.4|818.5|818.2|9633
1750346100000|2025-06-19 15:15:00|819.4|819.2|819.8|819.6|819.8|819.6|818.9|818.7|9441
1750346400000|2025-06-19 15:20:00|819.6|819.7|818|817.8|819.6|819.7|817.5|817.3|15095
1750346700000|2025-06-19 15:25:00|817.9|817.7|818.2|818|818.9|818.7|817.6|817.5|9328
1750402800000|2025-06-20 07:00:00|823.5|822|824.3|823.7|827|826.2|822.4|821.4|17344
1750403100000|2025-06-20 07:05:00|824.4|823.9|823.7|823|825.7|825.1|823.2|822.4|9596
1750403400000|2025-06-20 07:10:00|823.5|822.9|824.4|823.8|825.4|824.7|821.9|821.2|4836
1750403700000|2025-06-20 07:15:00|824|823.4|824.2|823.6|824.4|823.9|823|822.5|2484
1750404000000|2025-06-20 07:20:00|824.1|823.7|824.1|823.4|825.1|824.7|823.8|823.1|5743
1750404300000|2025-06-20 07:25:00|824.2|823.5|825.3|824.8|825.8|825.4|824.1|823.5|1936
1750404600000|2025-06-20 07:30:00|825.4|824.9|826.6|826|826.9|826.4|825.3|824.7|3078
1750404900000|2025-06-20 07:35:00|826.7|826.2|828.1|827.8|828.8|828.3|826.6|826|8761
1750405200000|2025-06-20 07:40:00|828|827.9|829.9|829.5|830.9|830.5|827.6|827.4|5268
1750405500000|2025-06-20 07:45:00|829.8|829.1|829.5|829.1|830|829.6|828.6|828.3|5551
1750405800000|2025-06-20 07:50:00|829.6|829.2|828.5|828.1|830.1|829.7|827.8|827.3|4760
1750406100000|2025-06-20 07:55:00|828.6|828.2|828.5|828.2|829.2|828.8|828.5|828.2|3432
1750406400000|2025-06-20 08:00:00|828.4|828|828.7|828.4|830|829.5|828|827.7|7976
1750406700000|2025-06-20 08:05:00|829|828.5|828.7|828.4|829.8|829.5|828.6|828.3|3281
1750407000000|2025-06-20 08:10:00|829|828.6|829.5|829.1|829.8|829.5|828.4|828.2|2303
1750407300000|2025-06-20 08:15:00|829.6|829.2|829.2|828.9|831.4|831.1|829.2|828.9|6083
1750407600000|2025-06-20 08:20:00|829.3|829.1|829.2|828.8|829.3|829.1|828.5|828.2|2036
1750407900000|2025-06-20 08:25:00|829.1|828.9|828.8|828.4|829.8|829.4|828.7|828.4|1736
1750408200000|2025-06-20 08:30:00|828.7|828.2|826.4|826|828.7|828.2|826.3|826|5023
1750408500000|2025-06-20 08:35:00|826.6|826.1|826.1|825.7|827|826.6|825.9|825.6|5551
1750408800000|2025-06-20 08:40:00|826.2|825.8|826.1|825.8|826.5|826.1|825.9|825.5|6898
1750409100000|2025-06-20 08:45:00|826|825.7|825.9|825.6|826.2|825.9|825.6|825.2|1183
1750409400000|2025-06-20 08:50:00|826|825.5|826.6|826.2|826.6|826.2|825.6|825.2|2933
1750409700000|2025-06-20 08:55:00|826.5|826.4|826.7|826.4|826.9|826.5|826.2|825.9|269
1750410000000|2025-06-20 09:00:00|826.8|826.5|826.6|826.3|827.9|827.6|826.6|826.2|1671
1750410300000|2025-06-20 09:05:00|826.4|826.2|827.5|827.2|827.6|827.3|826|825.7|5431
1750410600000|2025-06-20 09:10:00|827.6|827.1|828.1|827.8|828.1|827.9|827.2|826.8|2211
1750410900000|2025-06-20 09:15:00|828.2|827.9|828.8|828.5|829.2|828.9|828|827.7|3374
1750411200000|2025-06-20 09:20:00|828.9|828.6|827.4|827.2|828.9|828.7|827.4|827.1|1754
1750411500000|2025-06-20 09:25:00|827.5|827.3|828.8|828.5|828.8|828.7|827|826.6|938
1750411800000|2025-06-20 09:30:00|828.7|828.4|828.6|828.2|829.6|829.5|828.6|828.2|2119
1750412100000|2025-06-20 09:35:00|828.7|828.3|828.4|828|828.7|828.4|827.6|827.2|1264
1750412400000|2025-06-20 09:40:00|828.5|828.1|829.9|829.8|830|829.8|828.5|828.1|3961
1750412700000|2025-06-20 09:45:00|830|829.7|830|829.5|830|829.7|828.7|828.4|2073
1750413000000|2025-06-20 09:50:00|829.8|829.6|827.7|827.3|830|829.7|824.3|823.9|29419
1750413300000|2025-06-20 09:55:00|827.6|827.2|828.9|828.5|829.2|828.8|826.8|826.5|14349
1750413600000|2025-06-20 10:00:00|829|828.8|826.5|826.2|829.6|829.3|826.5|826.1|17460
1750413900000|2025-06-20 10:05:00|826.4|826.3|826.1|825.8|826.5|826.3|825.5|825.2|6893
1750414200000|2025-06-20 10:10:00|826|825.7|830.9|830.5|831.2|830.9|825.7|825.4|19719
1750414500000|2025-06-20 10:15:00|830.8|830.4|826.9|826.6|831.5|831|826.5|826.2|6191
1750414800000|2025-06-20 10:20:00|827.1|826.7|826.8|826.3|827.1|826.8|825.7|825.3|1605
1750415100000|2025-06-20 10:25:00|826.9|826.4|826.9|826.6|829.1|828.7|826.8|826.4|3875
1750415400000|2025-06-20 10:30:00|826.8|826.4|827.9|827.5|828.3|827.8|826.4|826|10551
1750415700000|2025-06-20 10:35:00|828|827.6|827.6|827.2|828|827.6|827.1|826.8|836
1750416000000|2025-06-20 10:40:00|827.5|827|824.9|824.6|827.5|827.1|824.9|824.5|481
1750416300000|2025-06-20 10:45:00|825|824.8|825.2|825|825.2|825|824.3|824|2125
1750416600000|2025-06-20 10:50:00|825.4|825.1|825.8|825.5|826.3|825.9|825.4|825.1|2321
1750416900000|2025-06-20 10:55:00|825.7|825.6|826.4|826.1|827.1|826.7|825.7|825.4|4513
1750417200000|2025-06-20 11:00:00|826.3|826|828.8|828.4|829|828.7|826.3|826|4178
1750417500000|2025-06-20 11:05:00|828.7|828.3|827.4|827|829.7|829.4|827.2|826.8|1285
1750417800000|2025-06-20 11:10:00|827.5|827.1|826.2|825.8|827.5|827.1|825.7|825.4|1748
1750418100000|2025-06-20 11:15:00|826.1|825.9|825.8|825.4|826.5|826.2|825.2|825|2076
1750418400000|2025-06-20 11:20:00|825.9|825.5|825.8|825.5|826.2|825.8|825.4|825.1|705
1750418700000|2025-06-20 11:25:00|825.7|825.6|825.8|825.4|826.1|825.9|825.4|825.1|1292
1750419000000|2025-06-20 11:30:00|825.7|825.3|826.2|826|826.4|826|825.3|824.9|149
1750419300000|2025-06-20 11:35:00|826.4|826.1|826.8|826.6|827|826.6|826.3|826|1493
1750419600000|2025-06-20 11:40:00|826.9|826.7|828.6|828.2|829.3|828.7|826.8|826.6|2604
1750419900000|2025-06-20 11:45:00|828.9|828.4|831.7|831.3|833|832.7|828.9|828.4|17887
1750420200000|2025-06-20 11:50:00|831.9|831.4|832.2|831.8|833.2|832.9|831|830.6|9092
1750420500000|2025-06-20 11:55:00|832.1|831.7|831|830.6|832.7|832.4|830.9|830.6|3885
1750420800000|2025-06-20 12:00:00|831.1|830.7|830.4|830|831.9|831.7|830.1|829.7|5032
1750421100000|2025-06-20 12:05:00|830.3|829.9|830|829.6|830.8|830.5|829.5|829.2|1973
1750421400000|2025-06-20 12:10:00|829.9|829.7|831|830.7|831|830.8|829.6|829.2|740
1750421700000|2025-06-20 12:15:00|831.2|830.8|831.9|831.6|832.1|831.7|831.2|830.8|2392
1750422000000|2025-06-20 12:20:00|831.8|831.7|831.8|831.5|832.1|831.8|831.1|830.7|2187
1750422300000|2025-06-20 12:25:00|831.9|831.6|835.1|834.5|835.7|835.3|831.6|831.3|6350
1750422600000|2025-06-20 12:30:00|835|834.7|834.2|833.8|835.6|835.1|833.4|833|4875
1750422900000|2025-06-20 12:35:00|834.1|833.9|832.3|832.1|834.2|833.9|832.2|832.1|3780
1750423200000|2025-06-20 12:40:00|832.2|831.7|831.6|831.4|832.2|831.8|830.7|830.3|2950
1750423500000|2025-06-20 12:45:00|831.7|831.2|831.1|830.7|831.9|831.6|830.9|830.5|2545
1750423800000|2025-06-20 12:50:00|831|830.6|831.3|831.1|832|831.7|830.8|830.5|2496
1750424100000|2025-06-20 12:55:00|831.4|831|832|831.7|833.2|833|831.2|830.9|9897
1750424400000|2025-06-20 13:00:00|832.1|831.8|832.2|831.9|832.6|832.3|831.8|831.5|4362
1750424700000|2025-06-20 13:05:00|832.1|831.7|832.6|832.4|833|832.9|831.6|831.2|9897
1750425000000|2025-06-20 13:10:00|832.7|832.5|831.2|831|832.7|832.6|831.2|831|2996
1750425300000|2025-06-20 13:15:00|831.3|830.9|831.1|830.9|831.3|831|830.4|830.1|3909
1750425600000|2025-06-20 13:20:00|831.2|830.7|831.8|831.6|831.8|831.7|830.9|830.6|4688
1750425900000|2025-06-20 13:25:00|831.7|831.5|830.8|830.4|832.4|832.1|830.8|830.4|2633
1750426200000|2025-06-20 13:30:00|830.2|829.8|832.5|832.2|832.8|832.5|829.4|829|14045
1750426500000|2025-06-20 13:35:00|832.6|832.4|828.2|827.7|832.6|832.4|828.1|827.6|3737
1750426800000|2025-06-20 13:40:00|828.4|828|828.5|828.2|829|828.6|827.8|827.3|7778
1750427100000|2025-06-20 13:45:00|828.8|828.4|827.5|827.1|828.9|828.5|827|826.6|8410
1750427400000|2025-06-20 13:50:00|827.4|827|828.5|828.2|828.6|828.4|827.1|826.6|5732
1750427700000|2025-06-20 13:55:00|828.6|828|830.5|830|830.7|830.2|828.4|828|10168
1750428000000|2025-06-20 14:00:00|830.3|829.9|828.8|828.5|830.4|830|828.4|828.3|7903
1750428300000|2025-06-20 14:05:00|828.7|828.4|828.7|828.4|829|828.7|827.6|827.4|7734
1750428600000|2025-06-20 14:10:00|828.8|828.5|829|828.7|829.6|829.3|828.2|828|3450
1750428900000|2025-06-20 14:15:00|828.9|828.8|827.7|827.3|829.4|829.2|827.7|827.3|8832
1750429200000|2025-06-20 14:20:00|827.6|827.4|825.8|825.6|828.2|827.8|825.7|825.6|4528
1750429500000|2025-06-20 14:25:00|825.5|825.3|825.7|825.4|826.1|825.8|824.9|824.8|8433
1750429800000|2025-06-20 14:30:00|825.8|825.3|826|825.7|826.2|825.9|825.4|825.1|9489
1750430100000|2025-06-20 14:35:00|826.1|825.8|826.3|826.1|827|826.7|825.9|825.6|5388
1750430400000|2025-06-20 14:40:00|826.4|825.8|823.9|823.6|826.4|826|822.8|822.6|14244
1750430700000|2025-06-20 14:45:00|823.8|823.5|823|822.7|823.9|823.5|822.5|822.3|9314
1750431000000|2025-06-20 14:50:00|822.9|822.8|821.3|821.1|823|822.8|820.6|820.4|14026
1750431300000|2025-06-20 14:55:00|821.4|821|820.9|820.6|821.7|821.5|820.8|820.5|14195
1750431600000|2025-06-20 15:00:00|820.8|820.5|819.5|819.2|821.1|820.7|819.5|819.2|16082
1750431900000|2025-06-20 15:05:00|819.6|819.3|820.4|820.2|821.4|821.2|819.4|819.2|18620
1750432200000|2025-06-20 15:10:00|820.3|820.1|821.9|821.7|822.1|821.8|819.9|819.7|10996
1750432500000|2025-06-20 15:15:00|821.8|821.5|822.8|822.6|822.8|822.6|821.3|821|16495
1750432800000|2025-06-20 15:20:00|822.9|822.7|821.5|821.3|823.1|822.9|821.3|821|10921
1750433100000|2025-06-20 15:25:00|821.7|821.5|820.7|820.4|822|821.8|820.2|819.8|20939
1750662000000|2025-06-23 07:00:00|811.4|809.1|807.2|806.2|812.5|811.4|804.8|802|84018
1750662300000|2025-06-23 07:05:00|806.6|805.8|803.3|802.5|810.4|809.3|799|798.1|34134
1750662600000|2025-06-23 07:10:00|803.5|802.7|803.4|802.5|804.7|803.9|799.9|799.3|30330
1750662900000|2025-06-23 07:15:00|803|802|802.9|802.5|804.4|803.7|801|800.3|26716
1750663200000|2025-06-23 07:20:00|803|802.4|800.5|799.8|803.6|802.9|799.2|798.8|9587
1750663500000|2025-06-23 07:25:00|800.3|799.6|806.2|805.5|807|806.7|799.4|798.9|15139
1750663800000|2025-06-23 07:30:00|806.4|805.9|804.3|803.8|807.5|806.8|803.6|803|10946
1750664100000|2025-06-23 07:35:00|804.4|804|803.9|803.3|806.6|806|803.4|803|7300
1750664400000|2025-06-23 07:40:00|804.4|803.9|804.8|804.4|806.1|805.7|803.8|803.3|4219
1750664700000|2025-06-23 07:45:00|805.2|804.5|806.5|806|806.5|806.1|804.4|803.9|6960
1750665000000|2025-06-23 07:50:00|806.3|805.8|805.7|805.2|807|806.6|804.9|804.5|4316
1750665300000|2025-06-23 07:55:00|805.8|805.4|808.4|808.1|808.4|808.1|805.3|804.8|8668
1750665600000|2025-06-23 08:00:00|808.6|807.9|806.3|806|809|808.6|806.3|806|8261
1750665900000|2025-06-23 08:05:00|806.4|806.2|807.6|807.1|808|807.6|805.3|805|3985
1750666200000|2025-06-23 08:10:00|807.5|807.2|806.7|806.2|808|807.7|806.6|806.2|6797
1750666500000|2025-06-23 08:15:00|806.6|806.1|805.3|805.1|807|806.8|804.3|804|7601
1750666800000|2025-06-23 08:20:00|805.5|805.3|806.9|806.7|807.9|807.4|805.1|804.7|12816
1750667100000|2025-06-23 08:25:00|807.2|806.6|805.7|805.3|807.6|807.1|805.6|805.2|8778
1750667400000|2025-06-23 08:30:00|805.8|805.5|805.7|805.3|806.6|806.2|805.3|805|6721
1750667700000|2025-06-23 08:35:00|805.8|805.4|805|804.6|806.2|805.8|804.9|804.6|2645
1750668000000|2025-06-23 08:40:00|804.9|804.5|804.4|803.9|805.4|805.2|804.1|803.7|5302
1750668300000|2025-06-23 08:45:00|804.6|804|805.6|805.2|808|807.7|804.4|804|8682
1750668600000|2025-06-23 08:50:00|805.5|805.1|805.3|804.9|806.3|805.9|804.9|804.5|4759
1750668900000|2025-06-23 08:55:00|805.4|805|805.4|805|806.3|805.9|805.3|805|2495
1750669200000|2025-06-23 09:00:00|805.2|804.9|803.6|803.3|805.3|804.9|803.6|803.3|5107
1750669500000|2025-06-23 09:05:00|803.5|803.4|804|803.6|804.6|804.3|803|802.6|4957
1750669800000|2025-06-23 09:10:00|804.1|803.7|804.7|804.4|805.9|805.5|803.8|803.4|3394
1750670100000|2025-06-23 09:15:00|804.8|804.6|803.6|803.4|805.6|805.2|802.9|802.5|5238
1750670400000|2025-06-23 09:20:00|803.8|803.6|804.6|804.3|805.7|805.3|803.4|803.1|4351
1750670700000|2025-06-23 09:25:00|804.8|804.4|803.2|802.8|804.8|804.4|802.5|802.2|7028
1750671000000|2025-06-23 09:30:00|803.1|802.9|802.9|802.6|803.6|803.3|802.8|802.6|4693
1750671300000|2025-06-23 09:35:00|802.8|802.8|803|802.8|803.5|803.2|802.5|802.2|1036
1750671600000|2025-06-23 09:40:00|803.2|802.9|803.3|803|804|803.6|802.7|802.4|2682
1750671900000|2025-06-23 09:45:00|803.4|802.9|802.4|802.1|803.7|803.3|802.3|802|2549
1750672200000|2025-06-23 09:50:00|802.3|802|802.2|801.8|802.5|802.2|801.6|801.3|3069
1750672500000|2025-06-23 09:55:00|802.3|801.9|801.8|801.4|802.3|802.1|801.3|801.1|3749
1750672800000|2025-06-23 10:00:00|801.9|801.5|801.3|801|802.1|801.8|800.3|800.1|8234
1750673100000|2025-06-23 10:05:00|801.4|800.9|801.8|801.5|802.3|802|801.2|800.9|5036
1750673400000|2025-06-23 10:10:00|802|801.4|803.8|803.5|804.6|804.2|801.4|801.1|13289
1750673700000|2025-06-23 10:15:00|803.6|803.4|803.2|803|803.6|803.5|802.4|802.3|7195
1750674000000|2025-06-23 10:20:00|803.3|802.9|804.4|804.2|804.4|804.2|803.3|802.9|9640
1750674300000|2025-06-23 10:25:00|804.5|804.1|804.3|804|804.8|804.5|803.9|803.7|3237
1750674600000|2025-06-23 10:30:00|804.5|804.1|804|803.9|804.8|804.5|803.9|803.7|6774
1750674900000|2025-06-23 10:35:00|804.2|803.7|805.1|804.8|805.2|805|804.1|803.7|3102
1750675200000|2025-06-23 10:40:00|805|804.9|804.3|804|805|804.9|803.7|803.4|3841
1750675500000|2025-06-23 10:45:00|804.2|803.9|804.6|804.3|805.1|804.9|804.1|803.9|6114
1750675800000|2025-06-23 10:50:00|804.7|804.4|805.2|804.9|805.6|805.3|804.6|804.3|3096
1750676100000|2025-06-23 10:55:00|805.1|805|805.2|804.9|805.5|805.2|804.8|804.5|1461
1750676400000|2025-06-23 11:00:00|805.3|805|805.4|805.1|805.6|805.3|805|804.8|4099
1750676700000|2025-06-23 11:05:00|805.3|804.8|803.7|803.4|805.5|805.2|803.4|803.1|2957
1750677000000|2025-06-23 11:10:00|803.6|803.3|803.3|803|803.9|803.6|802.7|802.4|2545
1750677300000|2025-06-23 11:15:00|803.2|802.9|803.2|802.9|803.4|803.1|802.5|802.3|3517
1750677600000|2025-06-23 11:20:00|803.1|802.8|801.5|801.2|803.2|802.9|801.4|801.1|2203
1750677900000|2025-06-23 11:25:00|801.4|801.1|801.2|800.8|801.6|801.3|800.8|800.4|2305
1750678200000|2025-06-23 11:30:00|801.1|800.9|801.6|801.4|801.6|801.4|800.8|800.5|1298
1750678500000|2025-06-23 11:35:00|801.5|801.3|801.1|800.7|802.1|801.8|800.8|800.5|2108
1750678800000|2025-06-23 11:40:00|801|800.5|799.7|799.5|801|800.7|799.7|799.5|4895
1750679100000|2025-06-23 11:45:00|799.9|799.6|799.6|799.3|800.5|800.2|796.4|796.1|24917
1750679400000|2025-06-23 11:50:00|799.5|799.2|799.7|799.4|800.4|800.1|798.8|798.4|4487
1750679700000|2025-06-23 11:55:00|799.8|799.3|800.9|800.6|801.2|800.9|799.8|799.3|4215
1750680000000|2025-06-23 12:00:00|801.3|800.7|802.6|802.4|802.7|802.5|800.8|800.5|8692
1750680300000|2025-06-23 12:05:00|802.3|802.3|801.8|801.5|802.7|802.5|801.1|800.9|6524
1750680600000|2025-06-23 12:10:00|801.7|801.6|802.6|802.4|802.8|802.6|801.6|801.3|2993
1750680900000|2025-06-23 12:15:00|802.8|802.5|804|803.7|804|803.8|802.8|802.5|7122
1750681200000|2025-06-23 12:20:00|803.9|803.9|804.3|804|804.9|804.6|803.9|803.7|3238
1750681500000|2025-06-23 12:25:00|804.4|804.1|804|803.6|805.4|805.1|804|803.6|4631
1750681800000|2025-06-23 12:30:00|803.9|803.5|803.2|802.9|804.3|804.1|803.2|802.9|2487
1750682100000|2025-06-23 12:35:00|803.4|803|803.8|803.6|804.2|803.9|803|802.7|6677
1750682400000|2025-06-23 12:40:00|803.7|803.5|804.5|804.1|805.4|805.3|803.7|803.5|4071
1750682700000|2025-06-23 12:45:00|804.4|804|805.4|805|806.2|805.9|804|803.8|4647
1750683000000|2025-06-23 12:50:00|805.8|805.1|805.6|805.4|806|805.7|805.2|805|4236
1750683300000|2025-06-23 12:55:00|805.8|805.3|805.2|805|805.9|805.7|805.2|805|1546
1750683600000|2025-06-23 13:00:00|805.4|805.1|803.8|803.5|805.4|805.2|803.7|803.4|1776
1750683900000|2025-06-23 13:05:00|803.7|803.4|803.1|802.8|804.2|803.9|802.3|802|8739
1750684200000|2025-06-23 13:10:00|803.2|802.9|801.4|801.2|803.2|802.9|801.4|801.1|2563
1750684500000|2025-06-23 13:15:00|801.2|800.9|801.4|801|802|801.7|801|800.8|5533
1750684800000|2025-06-23 13:20:00|801.3|801.1|802.2|801.9|802.2|801.9|801.2|801|1290
1750685100000|2025-06-23 13:25:00|802.3|802|802.6|802.3|803.4|803.1|802.3|802|1913
1750685400000|2025-06-23 13:30:00|802.8|802.4|801.9|801.6|804.5|804.2|799.9|799.6|16365
1750685700000|2025-06-23 13:35:00|801.8|801.5|802.5|802.2|802.5|802.2|800.2|800|5282
1750686000000|2025-06-23 13:40:00|802.6|802.1|802.2|801.9|803.5|803.3|801.7|801.4|7614
1750686300000|2025-06-23 13:45:00|802.3|802|802.8|802.6|804.4|804|802.2|801.8|6137
1750686600000|2025-06-23 13:50:00|803|802.5|805.6|805.4|805.7|805.4|802.7|802.4|4779
1750686900000|2025-06-23 13:55:00|805.7|805.3|807.1|806.8|807.5|807.1|805.3|804.9|5541
1750687200000|2025-06-23 14:00:00|807.4|807.1|807.3|807|808.5|808.1|806.9|806.5|6456
1750687500000|2025-06-23 14:05:00|807.2|806.9|808.1|807.7|810|809.8|807.2|806.9|6784
1750687800000|2025-06-23 14:10:00|808|807.8|806.9|806.7|808.3|808|806.4|806.1|8925
1750688100000|2025-06-23 14:15:00|807|806.8|807.6|807.3|809.3|808.9|807|806.7|7272
1750688400000|2025-06-23 14:20:00|807.7|807.2|807.6|807.3|808.2|807.8|806.8|806.5|5938
1750688700000|2025-06-23 14:25:00|807.7|807.4|808|807.7|808.4|808.1|806.8|806.6|7019
1750689000000|2025-06-23 14:30:00|808.1|807.8|806.9|806.7|809|808.7|806.8|806.5|8566
1750689300000|2025-06-23 14:35:00|807|806.6|806|805.7|807.2|806.9|805.7|805.3|8621
1750689600000|2025-06-23 14:40:00|805.8|805.6|804.7|804.4|806.3|806|804.7|804.4|1855
1750689900000|2025-06-23 14:45:00|804.8|804.5|804.5|804.2|805|804.8|803.7|803.5|23561
1750690200000|2025-06-23 14:50:00|804.4|804.1|805.1|804.8|805.3|805|804|803.8|12148
1750690500000|2025-06-23 14:55:00|805|804.7|803.3|803.1|805.5|805.2|802.6|802.4|9550
1750690800000|2025-06-23 15:00:00|803.4|803|804.4|804.1|804.9|804.6|803.1|802.9|7120
1750691100000|2025-06-23 15:05:00|804.6|804.2|804.4|804.1|805.1|804.9|804.4|804.1|8503
1750691400000|2025-06-23 15:10:00|804.2|804.2|804.1|804|804.5|804.3|803.4|803.2|13306
1750691700000|2025-06-23 15:15:00|803.9|803.7|803.2|803|804|803.8|803.1|802.9|11977
1750692000000|2025-06-23 15:20:00|803.3|803.1|801.7|801.4|803.3|803.1|801.5|801.2|12167
1750692300000|2025-06-23 15:25:00|801.6|801.5|800.8|800.5|801.6|801.5|800.4|800.1|12244
1750748400000|2025-06-24 07:00:00|828.6|826.6|834.2|833.1|837.8|836.2|828.6|826.6|57424
1750748700000|2025-06-24 07:05:00|833.6|832.7|834.8|834.4|835.8|835|830.7|829.8|19485
1750749000000|2025-06-24 07:10:00|834.9|834.2|831.9|831.4|836|835.4|831.5|831|19065
1750749300000|2025-06-24 07:15:00|831.8|831.3|833.3|832.8|834|833.5|831.5|831.1|11658
1750749600000|2025-06-24 07:20:00|833|832.5|832.4|832|835|834.5|831.7|831.2|12798
1750749900000|2025-06-24 07:25:00|832.5|831.9|829.2|828.6|833.6|833.2|828.7|828.2|14105
1750750200000|2025-06-24 07:30:00|829.1|828.7|823.5|823|829.1|828.7|822.9|822.4|16426
1750750500000|2025-06-24 07:35:00|823.6|823.1|826.1|825.9|826.8|826.3|822.8|822.2|11497
1750750800000|2025-06-24 07:40:00|826.5|826|826.2|825.8|826.7|826.3|824.4|824|5297
1750751100000|2025-06-24 07:45:00|825.6|825.1|829.3|828.9|830.2|829.7|825.1|824.7|12319
1750751400000|2025-06-24 07:50:00|829.4|829.1|826.8|826.4|830.6|830.2|824.9|824.7|8161
1750751700000|2025-06-24 07:55:00|826.7|826.2|830.6|830|830.6|830|825.9|825.5|12707
1750752000000|2025-06-24 08:00:00|830.7|829.9|826|825.6|831.8|831.4|825.3|825|10163
1750752300000|2025-06-24 08:05:00|825.9|825.4|824.7|824.4|826.2|825.8|824.4|824|6120
1750752600000|2025-06-24 08:10:00|824.8|824.3|825.1|824.7|825.7|825.2|823.8|823.5|4754
1750752900000|2025-06-24 08:15:00|825.2|824.8|825.4|825|826.5|826.1|824.9|824.6|3370
1750753200000|2025-06-24 08:20:00|825.5|824.7|825.6|825.2|826|825.5|824.3|823.8|2701
1750753500000|2025-06-24 08:25:00|825.4|825.1|825.2|824.8|825.6|825.2|823.9|823.5|10490
1750753800000|2025-06-24 08:30:00|825.3|824.7|825|824.8|825.6|825.1|824.1|823.6|3279
1750754100000|2025-06-24 08:35:00|824.7|824.7|826|825.6|826.8|826.4|824.5|824.1|4115
1750754400000|2025-06-24 08:40:00|825.7|825.4|826.3|826|827|826.9|825|824.6|17967
1750754700000|2025-06-24 08:45:00|826.2|825.6|826.9|826.5|827.8|827.3|825.9|825.6|24072
1750755000000|2025-06-24 08:50:00|826.8|826.4|827|826.6|827|826.7|825.4|825|4060
1750755300000|2025-06-24 08:55:00|826.9|826.7|827.9|827.5|828|827.5|826|825.6|11010
1750755600000|2025-06-24 09:00:00|827.7|827.3|828|827.6|830|829.5|827.7|827.3|6069
1750755900000|2025-06-24 09:05:00|828.4|827.7|826.4|826.2|828.8|828.4|826.4|826.1|3602
1750756200000|2025-06-24 09:10:00|826.5|825.7|824.4|824|826.5|825.8|824|823.8|3491
1750756500000|2025-06-24 09:15:00|824.6|824.1|825.6|825.2|826.1|825.8|824.4|824.1|2808
1750756800000|2025-06-24 09:20:00|825.7|825.3|827.8|827.6|828|827.8|825.3|825.1|2592
1750757100000|2025-06-24 09:25:00|827.7|827.5|828.7|828.2|828.9|828.4|827.3|827|3547
1750757400000|2025-06-24 09:30:00|828.8|828.4|828.1|827.6|828.8|828.4|827|826.6|2329
1750757700000|2025-06-24 09:35:00|828|827.7|828.6|828.2|831.2|830.7|827.7|827.3|6052
1750758000000|2025-06-24 09:40:00|828.5|828.1|826.9|826.5|828.8|828.3|826.6|826.4|840
1750758300000|2025-06-24 09:45:00|826.8|826.8|827.3|826.9|828.1|827.6|826.8|826.6|2782
1750758600000|2025-06-24 09:50:00|827.6|827|826.8|826.4|827.9|827.6|825.9|825.6|4730
1750758900000|2025-06-24 09:55:00|826.6|826.5|827.4|827|827.5|827.3|826.5|826.3|851
1750759200000|2025-06-24 10:00:00|827.2|826.8|826.6|826.2|827.6|827.2|826.6|826.2|2720
1750759500000|2025-06-24 10:05:00|826.7|826.4|823.9|823.5|827|826.6|823.6|823.1|3732
1750759800000|2025-06-24 10:10:00|824|823.6|824.5|824.1|824.5|824.1|823.4|823.2|4401
1750760100000|2025-06-24 10:15:00|824.7|824.4|824.9|824.6|825|824.6|824.2|823.9|3364
1750760400000|2025-06-24 10:20:00|825|824.9|825.6|825.1|825.6|825.2|824.6|824.2|1934
1750760700000|2025-06-24 10:25:00|825.4|825.2|824.8|824.6|825.5|825.2|824.6|824.3|2000
1750761000000|2025-06-24 10:30:00|824.9|824.4|824.5|824.1|825|824.6|824.3|823.8|1968
1750761300000|2025-06-24 10:35:00|824.4|824.2|824.5|824|825|824.8|824|823.4|1739
1750761600000|2025-06-24 10:40:00|824.4|824.1|825|824.6|825|824.6|824.1|823.7|1268
1750761900000|2025-06-24 10:45:00|825.7|824.7|825.9|825.5|826.1|825.7|825.6|824.6|722
1750762200000|2025-06-24 10:50:00|826|825.6|828.3|828|828.6|828.3|825.9|825.6|3013
1750762500000|2025-06-24 10:55:00|828.4|828.2|830|829.5|830.1|829.6|828.2|828.2|1609
1750762800000|2025-06-24 11:00:00|829.4|828.9|827.6|827.2|829.7|829.3|827.4|827|1915
1750763100000|2025-06-24 11:05:00|827.7|827.3|825.8|825.4|827.8|827.4|825.8|825.4|1948
1750763400000|2025-06-24 11:10:00|825.7|825.2|823.8|823.3|825.8|825.2|823.6|823.2|3000
1750763700000|2025-06-24 11:15:00|823.7|823.2|824.2|823.8|824.5|824.1|823.4|823|2204
1750764000000|2025-06-24 11:20:00|824|823.7|823.6|823.2|824|823.7|823.4|823.2|2434
1750764300000|2025-06-24 11:25:00|823.5|823|824.5|824.2|825.1|824.6|823|822.8|4501
1750764600000|2025-06-24 11:30:00|824.6|824.3|822.7|822.3|825.2|824.8|822.7|822.3|6811
1750764900000|2025-06-24 11:35:00|822.6|822.2|822.5|822.2|823.1|822.8|822.2|822|883
1750765200000|2025-06-24 11:40:00|822.4|822.1|821.6|821.3|822.5|822.1|821.5|821.1|3415
1750765500000|2025-06-24 11:45:00|821.8|821.4|821.6|821.2|821.9|821.5|821.3|821|2781
1750765800000|2025-06-24 11:50:00|821.5|821.3|820.9|820.5|821.7|821.3|820.4|820|1069
1750766100000|2025-06-24 11:55:00|821|820.6|820.8|820.4|821.6|821.2|820.7|820.3|3337
1750766400000|2025-06-24 12:00:00|820.7|820.3|821.4|821|821.9|821.5|820.4|820.1|1526
1750766700000|2025-06-24 12:05:00|821.6|821.1|822.5|822.1|822.7|822.3|821.6|821.1|1642
1750767000000|2025-06-24 12:10:00|822.4|822|821.8|821.6|822.5|822.1|821.6|821.3|1358
1750767300000|2025-06-24 12:15:00|822|821.8|821.5|821.1|822.2|821.9|820.9|820.5|1875
1750767600000|2025-06-24 12:20:00|821.4|821.2|822.5|822.1|822.8|822.4|821.2|821|1669
1750767900000|2025-06-24 12:25:00|822.4|822.2|825.4|825|825.5|825.1|822.4|822.2|2048
1750768200000|2025-06-24 12:30:00|825.3|824|823|822.7|825.3|824.8|822.7|822.3|1088
1750768500000|2025-06-24 12:35:00|823.1|822.8|822.9|822.6|823.7|823.5|822.6|822.3|4207
1750768800000|2025-06-24 12:40:00|823|822.7|822.4|822.1|823.1|822.8|822.3|822|833
1750769100000|2025-06-24 12:45:00|822.3|822.2|821.6|821.3|823.1|822.9|821.6|821.2|1548
1750769400000|2025-06-24 12:50:00|821.5|821.4|821.1|820.8|821.6|821.4|820.9|820.6|2660
1750769700000|2025-06-24 12:55:00|821.2|820.7|822.5|822.1|822.6|822.2|820.6|820.3|2506
1750770000000|2025-06-24 13:00:00|822.9|822.5|820.6|820.3|823.4|823|820.5|820.1|1899
1750770300000|2025-06-24 13:05:00|820.5|820.1|821.4|821.1|821.6|821.2|820.2|820|2850
1750770600000|2025-06-24 13:10:00|821.8|821.5|821.9|821.5|823.5|822.7|820.7|820.4|4022
1750770900000|2025-06-24 13:15:00|822|821.4|822.6|822.2|823.9|823.4|821.7|821.4|4699
1750771200000|2025-06-24 13:20:00|822.5|822.3|821.9|821.4|822.9|822.5|820.9|820.6|3372
1750771500000|2025-06-24 13:25:00|821.8|821.5|821.5|821.3|821.9|821.7|821.2|821.1|3316
1750771800000|2025-06-24 13:30:00|821.3|821|822|821.8|823.2|823|820.8|820.4|10641
1750772100000|2025-06-24 13:35:00|822.1|821.6|821.9|821.5|824.8|824.5|821.7|821.4|15264
1750772400000|2025-06-24 13:40:00|821.8|821.4|822.8|822.5|823.9|823.5|821.7|821.3|6816
1750772700000|2025-06-24 13:45:00|822.9|822.6|821.6|821.4|823.8|823.5|821.6|821.4|9225
1750773000000|2025-06-24 13:50:00|821.4|821.2|819.4|819|822.1|821.8|819.3|819|4003
1750773300000|2025-06-24 13:55:00|819.3|819.1|819.8|819.2|819.8|819.3|817.9|817.6|14062
1750773600000|2025-06-24 14:00:00|819.7|819.4|820.6|820.2|820.7|820.4|818.9|818.6|10566
1750773900000|2025-06-24 14:05:00|821.5|821.1|822.6|822.1|822.9|822.6|819.9|819.6|11945
1750774200000|2025-06-24 14:10:00|822.5|822|823.5|823.1|824.6|824.3|822.3|821.9|6562
1750774500000|2025-06-24 14:15:00|823.6|823.2|826.1|825.8|826.4|826|823.6|823.2|6878
1750774800000|2025-06-24 14:20:00|826.2|825.9|825.3|825|826.4|826.1|824.4|824.1|5290
1750775100000|2025-06-24 14:25:00|825.2|824.9|824.6|824.3|825.4|825.1|824.3|823.9|3823
1750775400000|2025-06-24 14:30:00|824.8|824.2|825.2|824.9|825.4|825.1|824.1|823.8|3174
1750775700000|2025-06-24 14:35:00|825.1|824.8|825.2|825|825.4|825.1|824.2|824|4561
1750776000000|2025-06-24 14:40:00|825.3|825.2|827.4|827.1|828|827.8|825.1|825|4200
1750776300000|2025-06-24 14:45:00|827.3|827.3|825.7|825.4|827.5|827.3|825.5|825.1|3701
1750776600000|2025-06-24 14:50:00|825.8|825.5|825.8|825.4|826.6|826.4|825.4|825.2|2327
1750776900000|2025-06-24 14:55:00|825.7|825.5|825.3|825|826.5|826.1|824.4|824|5287
1750777200000|2025-06-24 15:00:00|825.4|825.1|826|825.7|827.2|826.9|824.9|824.6|6874
1750777500000|2025-06-24 15:05:00|826.1|825.8|825.4|825.1|827.1|826.8|825.1|824.8|7937
1750777800000|2025-06-24 15:10:00|825.5|825.2|825.9|825.5|826.7|826.4|825.4|825.2|4015
1750778100000|2025-06-24 15:15:00|825.8|825.6|824.4|824.2|825.9|825.6|824.4|824.1|6397
1750778400000|2025-06-24 15:20:00|824.3|824|824|823.7|824.4|824.1|823.5|823.2|6785
1750778700000|2025-06-24 15:25:00|823.9|823.6|825|824.7|825.1|824.8|823.9|823.6|8237
1750834800000|2025-06-25 07:00:00|845.9|844.9|843.8|843.1|854|853.1|840.1|839|48029
1750835100000|2025-06-25 07:05:00|842.9|842.1|853.8|853.2|853.8|853.2|842.2|841.7|49089
1750835400000|2025-06-25 07:10:00|853.4|853|852|851.4|855.8|855.4|849.4|849.1|49195
1750835700000|2025-06-25 07:15:00|851.9|851.5|853|852.6|854.7|854.1|849.8|849.3|22906
1750836000000|2025-06-25 07:20:00|852.9|852.7|856.5|855.9|858.4|858|852.3|851.7|25365
1750836300000|2025-06-25 07:25:00|856.4|856|855.9|855.4|857.6|857.1|855.1|854.6|12098
1750836600000|2025-06-25 07:30:00|856|855.6|857.9|857.4|859.2|858.8|855.9|855.5|12755
1750836900000|2025-06-25 07:35:00|857.4|857.1|856.8|856.3|858.1|857.8|856|855.6|24408
1750837200000|2025-06-25 07:40:00|856.5|856.2|854.8|854.5|857.9|857.5|854.4|854|7980
1750837500000|2025-06-25 07:45:00|854.5|854.2|855.6|855.1|857.8|857.3|854.2|854|13019
1750837800000|2025-06-25 07:50:00|855.7|855.3|857.6|857.1|857.8|857.5|855.5|855|21989
1750838100000|2025-06-25 07:55:00|857.5|857|857|856.5|857.8|857.6|856|855.8|4801
1750838400000|2025-06-25 08:00:00|857.3|856.8|863.6|863.2|865.1|864.7|856.7|856.3|23765
1750838700000|2025-06-25 08:05:00|864.1|863.6|865.4|865|869.9|869.6|863.6|863.3|20844
1750839000000|2025-06-25 08:10:00|865.2|864.7|862.7|862.2|865.2|864.7|861.8|861.3|7873
1750839300000|2025-06-25 08:15:00|862.8|862.4|862.1|861.6|865.6|865.2|860.9|860.8|8855
1750839600000|2025-06-25 08:20:00|861.9|861.7|862.1|861.7|862.9|862.4|861.3|860.9|3549
1750839900000|2025-06-25 08:25:00|862|861.6|860.4|860.1|863.8|863.3|860.4|860.1|9738
1750840200000|2025-06-25 08:30:00|860.3|860|859.8|859.4|860.6|860.1|855.7|855.4|10568
1750840500000|2025-06-25 08:35:00|860.2|859.8|859.8|859.3|860.4|860|858.8|858.4|4186
1750840800000|2025-06-25 08:40:00|859.7|858.7|858.8|858.6|860|859.6|858.5|858.1|2288
1750841100000|2025-06-25 08:45:00|858.6|858.2|855.6|855.2|858.6|858.2|855.3|855|6038
1750841400000|2025-06-25 08:50:00|855.7|855.3|855.9|855.5|856|855.6|854.3|854|3949
1750841700000|2025-06-25 08:55:00|855.8|855.7|856.5|856.1|857.5|857|855.6|855.2|4818
1750842000000|2025-06-25 09:00:00|856.6|856.3|855|854.6|856.6|856.3|854.4|854|6554
1750842300000|2025-06-25 09:05:00|854.9|854.7|854.5|854.1|855|854.8|854.2|854|3044
1750842600000|2025-06-25 09:10:00|855|854.2|853.5|853.2|855.3|855|853.1|853|3461
1750842900000|2025-06-25 09:15:00|853.8|853.3|854.3|853.9|854.6|854.2|853.5|853.1|2635
1750843200000|2025-06-25 09:20:00|854.2|854|854.7|854.3|854.7|854.5|853.7|853.3|8531
1750843500000|2025-06-25 09:25:00|854.8|854.4|854.2|854|855.1|854.7|854.1|853.8|1407
1750843800000|2025-06-25 09:30:00|854.1|853.8|855.8|855.4|856.4|856.1|853.6|853.5|7880
1750844100000|2025-06-25 09:35:00|856|855.5|858.4|858|858.5|858.1|855.2|855|5115
1750844400000|2025-06-25 09:40:00|858.5|858.1|858.7|858.3|859.8|859.5|858.2|857.8|4019
1750844700000|2025-06-25 09:45:00|858.8|858.4|859.3|858.9|859.5|859.2|858.6|858.2|5535
1750845000000|2025-06-25 09:50:00|859.2|859.1|860.6|860.2|860.6|860.4|859.1|858.7|2597
1750845300000|2025-06-25 09:55:00|860.7|860.3|860.7|860.4|862.5|862.3|860.2|860|5526
1750845600000|2025-06-25 10:00:00|860.8|860.3|861|860.6|861.6|861.1|860.3|860|3561
1750845900000|2025-06-25 10:05:00|860.8|860.4|855.8|855.4|860.8|860.4|855.6|855.2|6637
1750846200000|2025-06-25 10:10:00|855.9|855.5|855.3|854.9|856.6|856.2|855.3|854.9|2462
1750846500000|2025-06-25 10:15:00|855.2|855|857.2|856.8|857.6|857.2|855.2|855|2109
1750846800000|2025-06-25 10:20:00|857.1|856.7|857.8|857.5|858|857.7|857.1|856.6|3271
1750847100000|2025-06-25 10:25:00|857.9|857.3|858.1|857.8|858.9|858.6|857.6|857.3|8283
1750847400000|2025-06-25 10:30:00|858.2|857.9|860.4|860.1|860.6|860.2|858.1|857.8|1663
1750847700000|2025-06-25 10:35:00|859.9|859.6|861.8|861.4|862|861.6|859.6|859.2|4301
1750848000000|2025-06-25 10:40:00|861.7|861.3|863.2|862.8|864.2|863.8|861.5|861.3|4837
1750848300000|2025-06-25 10:45:00|863.1|862.9|863.4|863.2|864.5|864.2|862.8|862.4|5451
1750848600000|2025-06-25 10:50:00|863.2|862.8|862.8|862.4|863.3|863|861.3|860.9|4944
1750848900000|2025-06-25 10:55:00|862.7|862.3|862|861.6|863.2|863|861.6|861.2|5721
1750849200000|2025-06-25 11:00:00|861.7|861.3|858.4|858|861.8|861.5|857.8|857.5|7307
1750849500000|2025-06-25 11:05:00|858.3|858.1|857.1|856.8|859|858.7|856.2|856|7688
1750849800000|2025-06-25 11:10:00|857.2|856.9|857.5|857.2|858|857.6|856.3|856|7993
1750850100000|2025-06-25 11:15:00|857.6|857.5|857.2|856.9|858.3|858|856.6|856.3|6028
1750850400000|2025-06-25 11:20:00|856.9|856.5|857.8|857.4|857.8|857.5|856.7|856.4|3287
1750850700000|2025-06-25 11:25:00|857.9|857.5|859.4|859.2|860|859.9|857.8|857.4|4582
1750851000000|2025-06-25 11:30:00|859.5|859.4|860.6|860.3|860.7|860.4|859.4|859.4|1698
1750851300000|2025-06-25 11:35:00|860.5|860.4|860.7|860.3|860.9|860.7|860.2|859.8|4775
1750851600000|2025-06-25 11:40:00|860.6|860.2|860.7|860.4|860.8|860.6|859.1|858.8|5104
1750851900000|2025-06-25 11:45:00|860.6|860.3|859.8|859.5|860.9|860.8|859.7|859.4|1619
1750852200000|2025-06-25 11:50:00|859.7|859.6|862.1|861.7|862.6|862.4|859.7|859.5|7418
1750852500000|2025-06-25 11:55:00|862.2|861.8|862.5|862.2|863.6|863.2|861.9|861.6|7120
1750852800000|2025-06-25 12:00:00|862.6|862.3|863.3|863|863.3|863.1|862.3|862|2663
1750853100000|2025-06-25 12:05:00|863.1|862.6|862.2|862|864.4|864.1|862.2|862|2769
1750853400000|2025-06-25 12:10:00|862.4|862.1|861.9|861.7|863|862.6|861.4|861.1|2049
1750853700000|2025-06-25 12:15:00|861.8|861.3|860.9|860.5|862|861.7|860.6|860.4|4152
1750854000000|2025-06-25 12:20:00|860.8|860.6|860|859.6|860.9|860.6|859.5|859.2|4125
1750854300000|2025-06-25 12:25:00|859.9|859.5|860|859.8|860.3|860|859.8|859.5|2181
1750854600000|2025-06-25 12:30:00|860.2|860|858.5|858.1|861.5|861.2|858.2|858|3070
1750854900000|2025-06-25 12:35:00|858.6|858.2|859.2|858.8|859.4|859.3|858.1|858|2357
1750855200000|2025-06-25 12:40:00|859.1|858.9|860|859.7|860|859.8|858.5|858.2|2085
1750855500000|2025-06-25 12:45:00|859.7|859.3|858.2|858|860.3|859.9|858.2|858|3888
1750855800000|2025-06-25 12:50:00|858.1|857.7|863.2|862.8|863.9|863.5|857.1|856.8|11803
1750856100000|2025-06-25 12:55:00|863.1|862.7|865.1|864.6|866.8|866.5|862.8|862.5|11949
1750856400000|2025-06-25 13:00:00|864.8|864.4|863.5|863.2|865.9|865.5|862.6|862.3|4634
1750856700000|2025-06-25 13:05:00|863.7|863.3|862.6|862.2|863.7|863.4|861.7|861.5|7716
1750857000000|2025-06-25 13:10:00|862.7|862.3|865.4|865.1|865.6|865.2|862|861.7|3704
1750857300000|2025-06-25 13:15:00|865.3|864.9|865.8|865.4|867.2|867|864.5|864.2|5298
1750857600000|2025-06-25 13:20:00|865.7|864.8|866.2|865.9|866.7|866.3|864.4|864.1|8006
1750857900000|2025-06-25 13:25:00|866.1|865.8|865.7|865.4|866.2|865.8|864.4|864.1|7955
1750858200000|2025-06-25 13:30:00|865.6|865.3|865.5|865.1|866.3|866|861.2|860.8|17010
1750858500000|2025-06-25 13:35:00|865.6|865.3|862|861.6|865.8|865.4|860|859.7|13098
1750858800000|2025-06-25 13:40:00|861.8|861.5|864.8|864.6|865.6|865.2|861.2|860.9|6092
1750859100000|2025-06-25 13:45:00|865.2|864.9|863.2|862.9|866|865.6|862.7|862.3|8528
1750859400000|2025-06-25 13:50:00|862.8|862.3|857.8|857.4|863|862.7|856.3|856|14260
1750859700000|2025-06-25 13:55:00|857.1|857.3|859.8|859.3|861.2|860.8|857|856.8|12817
1750860000000|2025-06-25 14:00:00|859.7|859.2|857.5|857.1|860|859.8|857.3|856.9|6447
1750860300000|2025-06-25 14:05:00|857.4|857.2|856.8|856.4|857.8|857.5|856.4|856|7678
1750860600000|2025-06-25 14:10:00|856.7|856.2|852.3|852|856.7|856.2|852|851.6|7849
1750860900000|2025-06-25 14:15:00|852.4|852.1|855|854.7|855.2|854.9|852.3|852|4173
1750861200000|2025-06-25 14:20:00|854.9|854.6|852.3|851.9|855.1|854.7|850.8|850.5|7659
1750861500000|2025-06-25 14:25:00|852.4|851.8|847.2|846.8|852.8|852.4|845.9|845.5|21338
1750861800000|2025-06-25 14:30:00|847.3|846.9|846.2|845.8|847.6|847.2|845.2|844.9|16069
1750862100000|2025-06-25 14:35:00|846.3|845.9|844.9|844.5|847|846.7|844.5|844.1|8210
1750862400000|2025-06-25 14:40:00|845|844.7|846.4|846.1|846.6|846.3|843.4|843.1|11747
1750862700000|2025-06-25 14:45:00|846.2|846.3|848.9|848.6|849.3|849|846|845.8|11317
1750863000000|2025-06-25 14:50:00|849|848.4|848.7|848.4|850|849.7|847.4|847.2|9239
1750863300000|2025-06-25 14:55:00|848.8|848.5|849.7|849.5|851|850.6|848.4|848.2|9678
1750863600000|2025-06-25 15:00:00|850.2|849.9|849.7|849.5|850.5|850.1|848.4|848.1|10275
1750863900000|2025-06-25 15:05:00|849.8|849|849.5|849.1|850.8|850.5|849|848.8|15078
1750864200000|2025-06-25 15:10:00|849.4|849.3|852.3|852|853|852.7|849.2|848.9|11233
1750864500000|2025-06-25 15:15:00|852.4|852.1|850.4|850.2|852.8|852.5|850.4|850.2|17707
1750864800000|2025-06-25 15:20:00|850.3|850.1|848.7|848.5|850.5|850.1|848.1|847.9|11716
1750865100000|2025-06-25 15:25:00|848.5|848.1|849.4|849|849.4|849.2|848.2|848|18455
1750921200000|2025-06-26 07:00:00|853.6|853|849.3|848.5|856.2|854.8|848.5|847.9|18464
1750921500000|2025-06-26 07:05:00|848.8|848.1|849.9|849.3|850.3|849.9|846.5|845.8|12515
1750921800000|2025-06-26 07:10:00|849.5|849.1|845.9|845.5|850.8|850.4|845.8|845.5|14060
1750922100000|2025-06-26 07:15:00|846|845.4|846.8|846.4|847.7|847.2|845.3|845|6586
1750922400000|2025-06-26 07:20:00|846.9|846.3|844.8|844.6|847.6|846.9|844.6|844.5|9864
1750922700000|2025-06-26 07:25:00|844.7|844.5|843.9|843.5|845.5|845.1|842.8|842.5|4743
1750923000000|2025-06-26 07:30:00|844|843.6|842|841.6|844.6|844.2|841.4|841.2|4560
1750923300000|2025-06-26 07:35:00|841.9|841.3|840.6|840.4|841.9|841.6|839.1|838.7|6836
1750923600000|2025-06-26 07:40:00|840.4|840.2|843.2|842.8|843.8|843.4|839.4|839.2|5306
1750923900000|2025-06-26 07:45:00|843.1|842.9|846|845.6|846|845.6|843.1|842.9|3597
1750924200000|2025-06-26 07:50:00|846.4|845.7|845.8|845.3|846.8|846.4|845.2|844.9|4284
1750924500000|2025-06-26 07:55:00|845.7|845.4|845.8|845.4|845.9|845.5|844|843.6|2069
1750924800000|2025-06-26 08:00:00|845.9|845.5|846.1|845.8|846.3|846|845.1|844.7|4336
1750925100000|2025-06-26 08:05:00|846.2|846|845.3|844.9|847.3|847|845.2|844.9|2292
1750925400000|2025-06-26 08:10:00|845.5|845.1|843.7|843.4|846.1|845.9|843.5|843|1985
1750925700000|2025-06-26 08:15:00|843.6|843.3|845.5|845.1|845.6|845.3|843.5|843.2|2561
1750926000000|2025-06-26 08:20:00|845.3|845|844.8|844.4|845.4|845.1|843.7|843.4|1530
1750926300000|2025-06-26 08:25:00|844.7|844.5|843|842.6|844.7|844.5|841.9|841.5|4160
1750926600000|2025-06-26 08:30:00|842.9|842.7|841.5|841.3|843|842.8|841.2|841.1|3609
1750926900000|2025-06-26 08:35:00|841.6|841.4|840.6|840.3|842.2|841.8|840.6|840.3|2502
1750927200000|2025-06-26 08:40:00|840.5|840.2|841.5|841.2|841.7|841.3|840.2|840|4564
1750927500000|2025-06-26 08:45:00|841.4|841.3|842.8|842.6|844.3|843.8|841.4|841.3|2866
1750927800000|2025-06-26 08:50:00|842.7|842.5|841.7|841.5|843.1|842.7|841.5|841.1|5907
1750928100000|2025-06-26 08:55:00|841.8|841.4|842.8|842.4|843.1|842.7|841.6|841.4|2462
1750928400000|2025-06-26 09:00:00|842.9|842.5|843.6|843.2|843.7|843.3|842.9|842.5|3329
1750928700000|2025-06-26 09:05:00|843.3|843.1|843|842.7|843.8|843.6|842.8|842.6|3271
1750929000000|2025-06-26 09:10:00|843.2|842.6|843.4|843.2|843.8|843.6|842.9|842.6|2049
1750929300000|2025-06-26 09:15:00|843.6|843.1|844.2|843.9|844.4|844|843.6|843.1|2849
1750929600000|2025-06-26 09:20:00|844.3|844|845.5|845.2|845.5|845.2|844.3|843.9|1917
1750929900000|2025-06-26 09:25:00|845.4|845.1|843.9|843.6|845.4|845.1|843.8|843.6|2545
1750930200000|2025-06-26 09:30:00|843.8|843.7|844.3|843.9|844.5|844.3|843|842.7|3213
1750930500000|2025-06-26 09:35:00|844.2|843.8|844|843.9|845.6|845|844|843.8|1412
1750930800000|2025-06-26 09:40:00|844.1|843.8|843.3|842.9|844.1|843.8|843.1|842.8|1250
1750931100000|2025-06-26 09:45:00|843.4|843|843.9|843.6|844.7|844.4|843.1|842.9|1940
1750931400000|2025-06-26 09:50:00|843.8|843.7|844.5|844.2|844.7|844.4|843.6|843.4|3949
1750931700000|2025-06-26 09:55:00|844.6|844.3|843.8|843.5|844.6|844.3|843.6|843.3|1904
1750932000000|2025-06-26 10:00:00|844|843.6|842.8|842.5|844.1|843.7|842.4|842.1|2463
1750932300000|2025-06-26 10:05:00|842.9|842.6|843.3|843.1|843.4|843.1|842.5|842.2|1932
1750932600000|2025-06-26 10:10:00|843.6|843.4|843.8|843.5|844.1|843.8|843.2|842.9|1533
1750932900000|2025-06-26 10:15:00|843.7|843.4|844.6|844.2|844.6|844.2|843.6|843.3|1686
1750933200000|2025-06-26 10:20:00|844.8|844.3|845.5|845.1|845.9|845.5|844.7|844.3|1563
1750933500000|2025-06-26 10:25:00|845.4|845.2|844.9|844.7|845.8|845.5|844.8|844.6|801
1750933800000|2025-06-26 10:30:00|845|844.8|845.2|845|845.4|845.2|844.6|844.3|1277
1750934100000|2025-06-26 10:35:00|845.3|844.8|844.8|844.6|845.8|845.6|844.7|844.5|1612
1750934400000|2025-06-26 10:40:00|844.9|844.7|843.6|843.4|844.9|844.7|843.5|843.4|3706
1750934700000|2025-06-26 10:45:00|843.7|843.5|843.8|843.5|843.9|843.6|843.2|843|1639
1750935000000|2025-06-26 10:50:00|843.6|843.3|842.5|842.2|843.7|843.5|842.2|842|3913
1750935300000|2025-06-26 10:55:00|842.4|842.1|843.2|842.9|843.7|843.4|842.4|842.1|617
1750935600000|2025-06-26 11:00:00|843.3|843.1|843.4|843.2|844.1|843.8|843.2|843|2033
1750935900000|2025-06-26 11:05:00|843.2|843.1|844.4|844.2|844.9|844.6|843.2|843.1|2044
1750936200000|2025-06-26 11:10:00|844.3|844|844.4|844.1|844.9|844.5|843.8|843.6|463
1750936500000|2025-06-26 11:15:00|844.3|844|845.2|845|845.5|845.2|844.3|844|963
1750936800000|2025-06-26 11:20:00|845.1|844.9|844.5|844.2|845.6|845.3|844.3|844|343
1750937100000|2025-06-26 11:25:00|844.3|844|844.3|844|844.8|844.5|844|843.8|880
1750937400000|2025-06-26 11:30:00|844.2|843.8|843.5|843.1|844.2|843.8|842.6|842.2|2171
1750937700000|2025-06-26 11:35:00|843.6|843.2|843.2|843|844.1|843.8|843|842.8|1283
1750938000000|2025-06-26 11:40:00|843.1|842.8|843.2|842.8|843.5|843.2|842.5|842.3|3780
1750938300000|2025-06-26 11:45:00|843.1|842.7|843.6|843.2|843.7|843.4|842.9|842.6|829
1750938600000|2025-06-26 11:50:00|843.5|843.3|844.4|844.1|844.8|844.5|843.5|843.2|827
1750938900000|2025-06-26 11:55:00|844.5|844.2|845.4|845.1|845.4|845.2|844.3|843.9|1383
1750939200000|2025-06-26 12:00:00|845.5|845.2|845.2|845|845.6|845.4|844.8|844.5|3241
1750939500000|2025-06-26 12:05:00|845.4|845.1|844.1|843.8|845.6|845.3|844|843.8|2643
1750939800000|2025-06-26 12:10:00|844.2|843.9|844.4|844.1|845.6|845.4|844.1|843.8|1332
1750940100000|2025-06-26 12:15:00|844.3|844|844.4|844.1|844.6|844.2|844.1|843.7|1233
1750940400000|2025-06-26 12:20:00|844.3|844|842.8|842.6|844.3|844|842.6|842.4|1506
1750940700000|2025-06-26 12:25:00|843|842.7|844.8|844.1|844.9|844.5|842.9|842.6|4629
1750941000000|2025-06-26 12:30:00|844.9|844|842.6|842.3|845.2|844.9|841.9|841.6|6699
1750941300000|2025-06-26 12:35:00|842.4|842.4|842|841.7|842.6|842.4|841.4|841.1|5302
1750941600000|2025-06-26 12:40:00|841.9|841.6|839.4|839.1|842.1|841.8|838.9|838.8|5187
1750941900000|2025-06-26 12:45:00|839.5|839.2|839.9|839.5|840.7|840.4|838.7|838.6|5642
1750942200000|2025-06-26 12:50:00|839.8|839.4|837.9|837.8|840.1|839.8|837.7|837.4|6933
1750942500000|2025-06-26 12:55:00|838|837.9|838.2|837.9|838.9|838.7|838|837.9|3540
1750942800000|2025-06-26 13:00:00|838|837.7|839.1|838.8|839.1|838.8|838|837.7|3136
1750943100000|2025-06-26 13:05:00|839|838.9|839.6|839.3|839.6|839.3|838.1|837.8|4019
1750943400000|2025-06-26 13:10:00|839.7|839.4|839.2|838.8|839.7|839.5|838.6|838.3|3611
1750943700000|2025-06-26 13:15:00|839.1|838.9|838.9|838.6|839.6|839.4|838.5|838.4|6025
1750944000000|2025-06-26 13:20:00|838.8|838.5|836.5|836.2|838.8|838.5|836.4|836.1|4862
1750944300000|2025-06-26 13:25:00|836.6|836.4|835.2|834.8|836.6|836.4|834.6|834.5|7735
1750944600000|2025-06-26 13:30:00|835.1|835.2|836.5|836.3|837.4|837.1|833.7|833.4|15634
1750944900000|2025-06-26 13:35:00|836.9|836.7|833.6|833.5|837.2|836.9|833.1|833|6034
1750945200000|2025-06-26 13:40:00|833.7|833.4|833.4|833.2|834.8|834.5|832|831.6|5600
1750945500000|2025-06-26 13:45:00|833.5|833.3|832.2|831.8|834.2|833.9|831.2|831|6359
1750945800000|2025-06-26 13:50:00|832.4|831.9|834.2|833.9|834.9|834.5|832.1|831.8|8086
1750946100000|2025-06-26 13:55:00|834|834|835.6|835.5|836.3|836|833.9|833.7|8985
1750946400000|2025-06-26 14:00:00|835.8|835.3|837|836.7|837.6|837.4|835.8|835.3|6947
1750946700000|2025-06-26 14:05:00|836.9|836.6|838.4|838.2|838.5|838.3|835.9|835.7|3898
1750947000000|2025-06-26 14:10:00|838.5|838.1|839.8|839.6|840|839.8|837.6|837.4|9775
1750947300000|2025-06-26 14:15:00|839.7|839.5|840.6|840.3|842.4|842.1|839.5|839.4|7568
1750947600000|2025-06-26 14:20:00|840.7|840.4|839.9|839.6|841.8|841.6|839.7|839.4|12539
1750947900000|2025-06-26 14:25:00|839.8|839.9|839.3|839|840.6|840.4|839.3|839|9710
1750948200000|2025-06-26 14:30:00|839.2|838.8|841.3|841|841.6|841.4|838.9|838.6|7593
1750948500000|2025-06-26 14:35:00|841.4|841.1|842.8|842.6|843.5|843.3|841.2|841|5304
1750948800000|2025-06-26 14:40:00|843.3|843.1|843.8|843.6|844.6|844.3|842.6|842.4|11248
1750949100000|2025-06-26 14:45:00|844|843.7|843.4|843.2|844|843.8|842.8|842.6|8514
1750949400000|2025-06-26 14:50:00|843.3|843.1|843.7|843.6|844.1|843.8|842.5|842.4|8106
1750949700000|2025-06-26 14:55:00|843.8|843.5|843.9|843.7|844.3|844|843.2|843|9580
1750950000000|2025-06-26 15:00:00|844.1|844|845.5|845.2|846|845.8|843.4|843|16872
1750950300000|2025-06-26 15:05:00|845.4|845.4|845.1|844.9|846|845.7|844.8|844.6|11049
1750950600000|2025-06-26 15:10:00|845.2|845|843.7|843.4|846.5|846.3|843.6|843.3|17642
1750950900000|2025-06-26 15:15:00|843.8|843.5|844.1|843.8|845|844.7|843.7|843.4|16980
1750951200000|2025-06-26 15:20:00|844|844|842.2|842|844.2|844.1|841.7|841.5|6462
1750951500000|2025-06-26 15:25:00|842.3|842.1|842.4|842.1|842.8|842.6|841.6|841.4|10631
1751007600000|2025-06-27 07:00:00|855|853.6|857.5|857|858.1|857.7|852|851|24234
1751007900000|2025-06-27 07:05:00|857.8|857.2|862.3|861.8|862.4|862.1|856.4|855.8|32847
1751008200000|2025-06-27 07:10:00|862.2|861.9|858.2|857.9|864.1|863.7|858|857.6|16407
1751008500000|2025-06-27 07:15:00|857.5|857.1|859.3|858.8|859.6|859.2|855.2|854.8|19420
1751008800000|2025-06-27 07:20:00|859.1|858.9|860.8|860.6|861.8|861.6|859.1|858.9|11800
1751009100000|2025-06-27 07:25:00|860.7|860.5|861.7|861.4|861.9|861.6|859.8|859.5|11796
1751009400000|2025-06-27 07:30:00|861.9|861.5|863.1|862.8|864.6|864.3|861.9|861.5|22374
1751009700000|2025-06-27 07:35:00|863.2|862.9|865.5|865.1|865.7|865.4|862|861.7|14626
1751010000000|2025-06-27 07:40:00|865.4|865.3|863.5|863.2|866.3|866.1|863|862.6|12555
1751010300000|2025-06-27 07:45:00|863.7|863.4|861.4|861.1|863.8|863.5|860.9|860.6|3396
1751010600000|2025-06-27 07:50:00|861.5|861.2|863.2|862.9|863.3|863|861.1|860.8|5328
1751010900000|2025-06-27 07:55:00|863.3|862.8|864.1|863.8|864.1|864|862.8|862.5|4423
1751011200000|2025-06-27 08:00:00|864|863.7|863.3|863|864.2|863.9|862|861.6|6524
1751011500000|2025-06-27 08:05:00|863.4|863.1|861.4|861.1|863.4|863.2|860.9|860.6|7521
1751011800000|2025-06-27 08:10:00|861.3|861.2|861.1|860.8|862.6|862.3|860.9|860.7|3492
1751012100000|2025-06-27 08:15:00|861|861|860|859.6|861.7|861.5|859.9|859.6|3834
1751012400000|2025-06-27 08:20:00|860.1|859.7|859.6|859.2|860.5|860.1|859.1|858.9|6864
1751012700000|2025-06-27 08:25:00|859.5|859.1|859|858.8|859.7|859.4|858.2|858|4342
1751013000000|2025-06-27 08:30:00|858.9|858.6|857.9|857.7|859.6|859.3|857.9|857.6|4542
1751013300000|2025-06-27 08:35:00|857.6|857.6|856.8|856.5|858.1|857.8|856.2|855.9|9444
1751013600000|2025-06-27 08:40:00|856.9|856.6|856.9|856.6|857.8|857.5|856.3|856.1|8127
1751013900000|2025-06-27 08:45:00|856.8|856.7|858.5|858.2|859|858.8|856.8|856.7|5039
1751014200000|2025-06-27 08:50:00|858.4|858.1|858.9|858.5|859.5|859.2|858.2|857.9|3339
1751014500000|2025-06-27 08:55:00|858.8|858.6|860.5|860.2|860.5|860.2|858.8|858.6|3436
1751014800000|2025-06-27 09:00:00|860.6|860.3|857.9|857.7|861|860.6|857.7|857.6|7489
1751015100000|2025-06-27 09:05:00|857.8|857.6|857.4|857.1|858.4|858.2|856.9|856.7|5400
1751015400000|2025-06-27 09:10:00|857.2|856.8|855.7|855.4|857.2|856.8|855.3|855|4157
1751015700000|2025-06-27 09:15:00|855.6|855.1|855.3|855.1|855.8|855.5|855.3|855|3270
1751016000000|2025-06-27 09:20:00|855.2|855|855|854.8|855.5|855.2|853.8|853.6|8947
1751016300000|2025-06-27 09:25:00|855.1|854.7|854.8|854.5|855.1|854.7|854.2|854|4549
1751016600000|2025-06-27 09:30:00|854.7|854.4|856.3|856|856.5|856.2|854.1|853.9|3355
1751016900000|2025-06-27 09:35:00|856.5|856.2|856|855.8|856.6|856.3|855.6|855.3|3314
1751017200000|2025-06-27 09:40:00|856.3|855.9|855.8|855.7|856.3|856|855.2|855|3539
1751017500000|2025-06-27 09:45:00|855.7|855.6|855.3|855|856|855.7|854.9|854.7|3974
1751017800000|2025-06-27 09:50:00|855.4|855.2|855.4|855.2|855.9|855.6|855.1|854.9|3773
1751018100000|2025-06-27 09:55:00|855.5|855.3|854.3|854|855.5|855.3|853.9|853.6|4379
1751018400000|2025-06-27 10:00:00|854.5|854.2|853.6|853.5|854.5|854.3|853.3|853.1|6202
1751018700000|2025-06-27 10:05:00|853.7|853.1|852.8|852.6|853.7|853.2|852.7|852.5|6098
1751019000000|2025-06-27 10:10:00|853|852.7|852.2|852|853|852.7|851.8|851.7|2619
1751019300000|2025-06-27 10:15:00|852.3|852.1|853.4|853.2|853.8|853.5|851.8|851.6|3787
1751019600000|2025-06-27 10:20:00|853.3|853.1|855|854.7|855.5|855.3|853.3|853.1|2647
1751019900000|2025-06-27 10:25:00|854.9|854.5|855.1|854.9|855.1|854.9|854.5|854.4|179
1751020200000|2025-06-27 10:30:00|855.2|855|855.2|854.9|855.6|855.4|854.6|854.4|3184
1751020500000|2025-06-27 10:35:00|855.3|855|856.5|856.3|857.7|857.4|855.3|855|4115
1751020800000|2025-06-27 10:40:00|856.6|856.2|856.3|856.2|856.7|856.5|855.6|855.3|2875
1751021100000|2025-06-27 10:45:00|856.2|856.1|857|856.8|857.2|857|856.1|856|2401
1751021400000|2025-06-27 10:50:00|857.1|856.7|856.5|856.2|857.1|856.7|856|855.7|2260
1751021700000|2025-06-27 10:55:00|856.4|856.1|856.4|856.1|856.8|856.6|856.1|855.9|1129
1751022000000|2025-06-27 11:00:00|856.2|856|856.5|856.2|857.1|856.8|855.8|855.5|9112
1751022300000|2025-06-27 11:05:00|856.4|856|856.5|856.3|856.9|856.6|856.1|856|2438
1751022600000|2025-06-27 11:10:00|856.6|856.4|856.1|855.8|857|856.9|855.9|855.7|4820
1751022900000|2025-06-27 11:15:00|856|855.7|856.7|856.4|857|856.7|855.6|855.3|3448
1751023200000|2025-06-27 11:20:00|856.9|856.5|857.3|857|858.1|857.8|856.6|856.3|1498
1751023500000|2025-06-27 11:25:00|857.7|857.3|857.2|856.9|857.7|857.3|856.8|856.7|1330
1751023800000|2025-06-27 11:30:00|857.1|857|857.7|857.4|857.9|857.6|856.5|856.3|1488
1751024100000|2025-06-27 11:35:00|857.8|857.5|858.2|857.9|858.4|858.2|857.7|857.4|973
1751024400000|2025-06-27 11:40:00|858.4|858|858.9|858.6|858.9|858.6|858.1|857.9|1904
1751024700000|2025-06-27 11:45:00|859|858.7|859.4|859.1|859.5|859.3|859|858.7|2186
1751025000000|2025-06-27 11:50:00|859.5|859.2|860|859.7|860|859.8|859.5|859.2|2945
1751025300000|2025-06-27 11:55:00|859.9|859.5|859.2|859|859.9|859.7|858.9|858.8|3469
1751025600000|2025-06-27 12:00:00|859.3|859.1|859.3|859|859.9|859.6|858.8|858.5|8273
1751025900000|2025-06-27 12:05:00|859.2|859.1|857.5|857.2|859.4|859.1|857.5|857.2|3698
1751026200000|2025-06-27 12:10:00|857.8|857.6|856.7|856.4|858|857.7|856.5|856.4|4182
1751026500000|2025-06-27 12:15:00|856.6|856.5|857.4|857.1|857.4|857.1|856.3|856|3747
1751026800000|2025-06-27 12:20:00|857.3|857|858.4|858.2|858.5|858.2|857.1|856.9|4317
1751027100000|2025-06-27 12:25:00|858.3|858.1|861.9|861.3|861.9|861.5|858.1|857.8|14703
1751027400000|2025-06-27 12:30:00|862|861.4|859.1|858.8|862.7|862.3|859|858.7|5370
1751027700000|2025-06-27 12:35:00|859|858.7|857.6|857.3|859|858.7|857.2|857|2332
1751028000000|2025-06-27 12:40:00|857.4|857.4|857.1|856.8|857.8|857.5|857|856.8|772
1751028300000|2025-06-27 12:45:00|857|856.6|857|856.7|857.5|857.3|856.7|856.5|1283
1751028600000|2025-06-27 12:50:00|856.9|856.6|855.9|855.7|856.9|856.6|855.3|855.1|2243
1751028900000|2025-06-27 12:55:00|856|855.6|855.7|855.5|856.3|856|854.9|854.8|2374
1751029200000|2025-06-27 13:00:00|855.8|855.6|856.6|856.5|856.9|856.6|855.4|855.3|5302
1751029500000|2025-06-27 13:05:00|856.5|856.4|856.8|856.7|857.3|857.1|856.1|855.9|2148
1751029800000|2025-06-27 13:10:00|857.1|856.8|856.9|856.7|857.2|857|856.4|856.2|3174
1751030100000|2025-06-27 13:15:00|857|856.8|857.4|857.2|857.6|857.4|856.6|856.5|2706
1751030400000|2025-06-27 13:20:00|857.5|857.3|857.7|857.5|857.8|857.6|857|856.8|3898
1751030700000|2025-06-27 13:25:00|857.8|857.7|858|857.7|858.1|857.8|856.8|856.6|3041
1751031000000|2025-06-27 13:30:00|857.9|857.6|858.4|858|859.2|859|857.4|857.3|10568
1751031300000|2025-06-27 13:35:00|858.3|857.9|860.4|860.2|861.2|860.8|857.2|856.9|10755
1751031600000|2025-06-27 13:40:00|860.3|860|860.7|860.5|860.7|860.5|859.3|859.1|6101
1751031900000|2025-06-27 13:45:00|860.4|860.1|860.4|860.1|860.6|860.4|859.4|859.2|7961
1751032200000|2025-06-27 13:50:00|860.6|860.4|861.4|861.1|861.4|861.1|860.2|860.1|8189
1751032500000|2025-06-27 13:55:00|860.9|860.6|861.4|861|862.4|862.1|860.3|860|7692
1751032800000|2025-06-27 14:00:00|862.2|861.4|862.5|862.3|862.6|862.4|861.2|860.9|14171
1751033100000|2025-06-27 14:05:00|862|861.7|861.6|861.3|862.2|861.9|861.3|861.1|9206
1751033400000|2025-06-27 14:10:00|861.5|861.2|859.5|859.3|862.3|862.1|859.4|859.2|7704
1751033700000|2025-06-27 14:15:00|859.6|859.4|860|859.7|860.9|860.6|859.6|859.4|6439
1751034000000|2025-06-27 14:20:00|859.9|859.6|858.5|858.3|860.7|860.4|858.1|857.9|8041
1751034300000|2025-06-27 14:25:00|858.6|858.2|858.2|858|859.4|859.2|857.8|857.7|5834
1751034600000|2025-06-27 14:30:00|858.1|857.9|859.2|859|859.2|859.1|857.9|857.8|8942
1751034900000|2025-06-27 14:35:00|859.1|858.9|864.4|864.1|864.8|864.6|858.2|857.9|37451
1751035200000|2025-06-27 14:40:00|864.1|864.2|869|868.8|870.2|869.9|864|863.7|36129
1751035500000|2025-06-27 14:45:00|869.3|868.9|871.4|871.2|872.6|872.4|867.6|867.4|25444
1751035800000|2025-06-27 14:50:00|871.5|871.3|873.2|873|875.2|875.1|868.1|868|40770
1751036100000|2025-06-27 14:55:00|873.3|873.1|870.7|870.5|874|873.9|870.2|869.9|26083
1751036400000|2025-06-27 15:00:00|871|870.8|872.1|871.8|872.4|872.3|869.5|869.3|20997
1751036700000|2025-06-27 15:05:00|872.2|872|877.7|877.4|877.9|877.7|871.9|871.8|34918
1751037000000|2025-06-27 15:10:00|877.6|877.3|881.6|881.5|883.3|883|877.3|877.2|31852
1751037300000|2025-06-27 15:15:00|881.7|881.6|881.1|880.8|883|882.7|880.2|879.9|28752
1751037600000|2025-06-27 15:20:00|881|880.7|883.7|883.4|884.4|884.2|880.7|880.5|28668
1751037900000|2025-06-27 15:25:00|883.8|883.6|882|881.9|884|883.7|881|880.7|21048
1751266800000|2025-06-30 07:00:00|883.4|881.8|879|878|885.9|884.7|877.8|876.6|20470
1751267100000|2025-06-30 07:05:00|879.2|878.1|876.2|875.7|879.2|878.3|873|872.4|28917
1751267400000|2025-06-30 07:10:00|875.1|875.8|874.3|873.8|875.1|875.8|872.7|872.3|19324
1751267700000|2025-06-30 07:15:00|874.2|873.9|872|871.6|875|874.5|871|870.6|10084
1751268000000|2025-06-30 07:20:00|872.1|871.8|870.6|870.2|872.4|872|869.3|869|9667
1751268300000|2025-06-30 07:25:00|870.3|869.9|867.5|867.1|870.3|869.9|865.9|865.6|20584
1751268600000|2025-06-30 07:30:00|867.6|867.3|866.6|866.1|868|867.7|866.2|865.8|6580
1751268900000|2025-06-30 07:35:00|866.5|866.2|864.7|864.4|866.7|866.3|864.6|864.3|7813
1751269200000|2025-06-30 07:40:00|864.9|864.6|865.9|865.6|866.5|866.1|862.8|862.5|10910
1751269500000|2025-06-30 07:45:00|865.7|865.5|867.1|866.7|869.4|869|865.2|865|47433
1751269800000|2025-06-30 07:50:00|867.2|866.8|867.8|867.4|868.1|867.6|866.6|866.4|6228
1751270100000|2025-06-30 07:55:00|868.3|867.6|873.3|872.9|873.4|873.1|868.3|867.6|9559
1751270400000|2025-06-30 08:00:00|874|873.1|872.5|872.1|875.4|875.2|871.1|870.8|17614
1751270700000|2025-06-30 08:05:00|872.4|872|871.3|871|872.7|872.5|870.2|870.1|6344
1751271000000|2025-06-30 08:10:00|871.1|870.7|871.2|870.9|872.3|872|870.4|870.2|2795
1751271300000|2025-06-30 08:15:00|871.4|871|870.3|869.9|871.5|871.2|869.8|869.5|7966
1751271600000|2025-06-30 08:20:00|870.5|870.1|869.5|869.2|870.5|870.2|869.5|869.1|3772
1751271900000|2025-06-30 08:25:00|869.4|869.1|871.2|870.7|871.2|870.8|868.4|868.1|13257
1751272200000|2025-06-30 08:30:00|871|870.6|870|869.7|871.1|870.7|869.3|869|4008
1751272500000|2025-06-30 08:35:00|869.9|869.6|869.3|869|870.3|870|869.1|868.8|4701
1751272800000|2025-06-30 08:40:00|869.4|869.1|869|868.7|870|869.7|868.7|868.4|2519
1751273100000|2025-06-30 08:45:00|869.2|868.8|869.3|869|869.7|869.4|868.6|868.4|2742
1751273400000|2025-06-30 08:50:00|869.4|869.1|866.9|866.6|869.5|869.2|866.6|866.3|2741
1751273700000|2025-06-30 08:55:00|867|866.7|865.9|865.5|867.3|867|865.6|865.4|5337
1751274000000|2025-06-30 09:00:00|865.6|865.4|866|865.6|866.2|865.9|865.2|864.9|9413
1751274300000|2025-06-30 09:05:00|866.1|865.7|868.4|868.2|868.4|868.2|865.4|865.2|5474
1751274600000|2025-06-30 09:10:00|868.8|868.6|867.7|867.5|869.2|868.9|867.6|867.4|6060
1751274900000|2025-06-30 09:15:00|867.8|867.4|868.8|868.6|869.7|869.5|867.3|867.1|3914
1751275200000|2025-06-30 09:20:00|868.7|868.5|869.1|868.7|869.8|869.5|868.1|867.9|6490
1751275500000|2025-06-30 09:25:00|869|868.8|869.7|869.4|869.7|869.4|868.8|868.7|2287
1751275800000|2025-06-30 09:30:00|869.6|869.3|867.7|867.5|869.6|869.3|867.4|867.1|5827
1751276100000|2025-06-30 09:35:00|867.8|867.6|866.2|866|867.9|867.6|866.1|865.9|3794
1751276400000|2025-06-30 09:40:00|866.1|865.9|865.9|865.8|866.8|866.7|865.9|865.8|1589
1751276700000|2025-06-30 09:45:00|865.7|865.5|865.8|865.5|866.1|865.8|864.8|864.6|7682
1751277000000|2025-06-30 09:50:00|865.7|865.6|864.7|864.3|865.8|865.6|864.5|864.2|5727
1751277300000|2025-06-30 09:55:00|864.6|864.4|863.4|863.1|864.9|864.6|862.2|862|4110
1751277600000|2025-06-30 10:00:00|863.7|863.3|864.1|863.8|865.6|865.2|863.5|863.3|7609
1751277900000|2025-06-30 10:05:00|864.2|863.9|863.8|863.5|864.5|864.2|863.8|863.5|4673
1751278200000|2025-06-30 10:10:00|863.2|863|863.2|862.9|863.3|863|861.3|861.1|5883
1751278500000|2025-06-30 10:15:00|863.3|863|865.2|864.9|865.3|865|863.3|863|2958
1751278800000|2025-06-30 10:20:00|865.3|865|864.2|863.9|865.5|865.2|863.6|863.3|5982
1751279100000|2025-06-30 10:25:00|864.1|864|863.9|863.6|864.8|864.6|863.7|863.5|2591
1751279400000|2025-06-30 10:30:00|863.7|863.5|864|863.7|864.5|864.1|863.7|863.5|3392
1751279700000|2025-06-30 10:35:00|863.9|863.6|862.8|862.5|863.9|863.6|862.6|862.3|4566
1751280000000|2025-06-30 10:40:00|863|862.8|864.1|863.8|864.4|864.1|862.9|862.7|2167
1751280300000|2025-06-30 10:45:00|864.2|863.9|864.4|864.2|865.6|865.3|864|863.9|2882
1751280600000|2025-06-30 10:50:00|864.6|864.3|865.5|865.2|865.9|865.6|864.5|864.3|2274
1751280900000|2025-06-30 10:55:00|865.6|865.3|865.5|865.2|865.8|865.6|865|864.8|2645
1751281200000|2025-06-30 11:00:00|865.2|865.1|863.5|863.2|865.6|865.2|863.5|863.2|4557
1751281500000|2025-06-30 11:05:00|863.4|863.1|863.2|862.9|863.8|863.5|863.2|862.9|1247
1751281800000|2025-06-30 11:10:00|863.3|863|864.1|863.8|864.4|864.1|863.2|862.9|1196
1751282100000|2025-06-30 11:15:00|864|863.5|866.1|865.7|866.1|865.8|863.7|863.5|2184
1751282400000|2025-06-30 11:20:00|866|865.8|866|865.7|866.4|866.1|865.8|865.5|4133
1751282700000|2025-06-30 11:25:00|866.2|865.8|867.2|866.8|867.6|867.2|866|865.6|2379
1751283000000|2025-06-30 11:30:00|867.3|866.9|866.2|865.9|867.5|867.1|866|865.6|1825
1751283300000|2025-06-30 11:35:00|866.1|865.8|866.2|865.9|866.5|866.2|865.9|865.6|1385
1751283600000|2025-06-30 11:40:00|866.3|866|867.1|866.9|867.7|867.4|866.2|866|1952
1751283900000|2025-06-30 11:45:00|867.2|867|866.5|866.2|867.4|867.2|866.5|866.2|3233
1751284200000|2025-06-30 11:50:00|866.6|866.3|867.3|866.9|867.9|867.6|866.6|866.3|3481
1751284500000|2025-06-30 11:55:00|867.2|867|869.7|869.3|869.7|869.3|866.9|866.6|3676
1751284800000|2025-06-30 12:00:00|869.6|869.4|868.4|868.1|869.9|869.6|867.6|867.5|4586
1751285100000|2025-06-30 12:05:00|868.3|868|868.5|868.4|868.8|868.4|868.2|868|874
1751285400000|2025-06-30 12:10:00|868.6|868.5|867.5|867.2|868.9|868.7|867.3|867.1|4031
1751285700000|2025-06-30 12:15:00|867.4|867.1|868|867.8|868|867.8|867.2|866.9|2492
1751286000000|2025-06-30 12:20:00|868.3|867.7|868.3|868|868.8|868.6|868|867.7|2686
1751286300000|2025-06-30 12:25:00|868.1|867.9|867.3|867|868.1|867.9|866.9|866.6|3196
1751286600000|2025-06-30 12:30:00|867.2|866.9|866.1|865.8|867.7|867.4|865.7|865.4|3659
1751286900000|2025-06-30 12:35:00|866|865.7|865.4|865.1|866.4|866|865.4|865.1|2503
1751287200000|2025-06-30 12:40:00|865.3|865|866.4|866.1|866.9|866.7|865.2|865|7009
1751287500000|2025-06-30 12:45:00|866.1|866|865.4|865.1|866.1|866|864.6|864.3|4419
1751287800000|2025-06-30 12:50:00|865.6|865.2|866.2|866|866.8|866.5|865.6|865.2|3877
1751288100000|2025-06-30 12:55:00|866.3|865.9|866.7|866.4|867.2|867|866.1|865.8|7743
1751288400000|2025-06-30 13:00:00|866.8|866.5|865.5|865.2|867|866.7|865.5|865.2|4586
1751288700000|2025-06-30 13:05:00|865.6|865.3|866.7|866.6|866.9|866.6|865.5|865.3|2928
1751289000000|2025-06-30 13:10:00|866.8|866.5|867|866.8|867.4|867.1|866.5|866.3|3295
1751289300000|2025-06-30 13:15:00|867.1|866.9|867.2|866.9|867.6|867.4|866.7|866.5|3378
1751289600000|2025-06-30 13:20:00|867.3|867|866.5|866.2|867.5|867.2|866|865.8|2314
1751289900000|2025-06-30 13:25:00|866.3|866.1|864.4|864.2|866.4|866.1|864.4|864.2|2017
1751290200000|2025-06-30 13:30:00|863.6|863.2|859.4|859.1|864.3|864|858.6|858.3|21473
1751290500000|2025-06-30 13:35:00|858.5|858.2|857.4|857|858.9|858.6|856.7|856.6|17370
1751290800000|2025-06-30 13:40:00|857.3|857.1|857.6|857.3|859.1|858.8|856.5|856|13166
1751291100000|2025-06-30 13:45:00|857.4|857.2|857.6|857.3|859.1|858.7|857|856.8|9011
1751291400000|2025-06-30 13:50:00|857.7|857.4|856.7|856.4|857.7|857.4|856.4|856.1|8058
1751291700000|2025-06-30 13:55:00|856.6|856.2|856.2|855.8|857.7|857.4|856.1|855.8|10916
1751292000000|2025-06-30 14:00:00|856.3|855.9|857.8|857.4|858.2|858|856.2|855.9|13338
1751292300000|2025-06-30 14:05:00|857.7|857.3|857.8|857.6|858.2|858|857.4|857.1|10843
1751292600000|2025-06-30 14:10:00|857.9|857.5|856.6|856.3|857.9|857.6|856.1|856|6659
1751292900000|2025-06-30 14:15:00|856.7|856.5|856.4|856|856.9|856.6|855.4|855.1|8175
1751293200000|2025-06-30 14:20:00|856.5|856.2|857.6|857.4|857.9|857.6|855.2|855.1|7068
1751293500000|2025-06-30 14:25:00|857.7|857.3|859.8|859.5|859.9|859.6|856.6|856.3|9716
1751293800000|2025-06-30 14:30:00|860|859.6|859.1|858.8|861.3|861.1|859|858.7|8460
1751294100000|2025-06-30 14:35:00|859.3|858.9|859|858.8|859.3|859.2|858|857.7|4443
1751294400000|2025-06-30 14:40:00|859.1|858.9|859|858.7|859.6|859.3|858.5|858.2|8000
1751294700000|2025-06-30 14:45:00|858.9|858.6|859.5|859.2|859.7|859.5|858.6|858.4|7682
1751295000000|2025-06-30 14:50:00|859.6|859.3|858.5|858.3|859.7|859.5|858.3|858|5683
1751295300000|2025-06-30 14:55:00|858.8|858.6|858|857.7|858.9|858.7|857.7|857.5|10822
1751295600000|2025-06-30 15:00:00|857.9|857.8|858.2|857.9|858.5|858.2|856.9|856.7|8593
1751295900000|2025-06-30 15:05:00|858.3|858|857.3|857|858.4|858.3|857|856.7|14623
1751296200000|2025-06-30 15:10:00|857.4|857.1|855.9|855.6|857.4|857.1|855.2|855|14226
1751296500000|2025-06-30 15:15:00|856|855.7|856.4|856.2|856.9|856.8|855.9|855.6|7673
1751296800000|2025-06-30 15:20:00|856.3|856.1|854.8|854.7|856.3|856.1|854.8|854.6|15997
1751297100000|2025-06-30 15:25:00|854.4|854.2|855.2|855|855.4|855.2|854|853.8|15144
1751353200000|2025-07-01 07:00:00|850.2|849|846.7|846|852|850.8|845|844.4|31607
1751353500000|2025-07-01 07:05:00|846.9|846.4|846.5|845.9|848.7|847.9|844.6|844|4631
1751353800000|2025-07-01 07:10:00|846.4|845.6|843.5|843.1|847.7|847|843.4|843.1|6745
1751354100000|2025-07-01 07:15:00|843.6|842.7|840.5|840.1|843.6|842.8|839.6|839.3|11995
1751354400000|2025-07-01 07:20:00|840.4|840|835.9|835.4|841.1|840.6|835.4|835|20039
1751354700000|2025-07-01 07:25:00|836.5|836|835.2|834.8|837.1|836.6|835|834.4|23443
1751355000000|2025-07-01 07:30:00|835.4|835|830.7|830.2|836.8|836.4|830.4|830.1|18092
1751355300000|2025-07-01 07:35:00|830.8|830.3|832.7|832.4|833.6|833.3|830.2|829.9|10798
1751355600000|2025-07-01 07:40:00|832.6|832.3|835.5|835.1|836.1|835.5|831.3|830.8|7866
1751355900000|2025-07-01 07:45:00|835.6|836.2|840.6|840.3|841.1|840.6|835.6|836|7766
1751356200000|2025-07-01 07:50:00|840.9|840.4|842.3|841.8|842.5|842.1|840.6|840.2|8655
1751356500000|2025-07-01 07:55:00|842.5|842|845.4|845|845.6|845.2|841.6|841.2|9384
1751356800000|2025-07-01 08:00:00|845.8|845.3|839.7|839.3|845.9|845.3|839.7|839.3|7704
1751357100000|2025-07-01 08:05:00|839.8|839.2|838.9|838.4|840|839.5|838.6|838.1|16647
1751357400000|2025-07-01 08:10:00|838.8|838.2|836.8|836.5|839.1|838.7|835.9|835.5|4488
1751357700000|2025-07-01 08:15:00|837.5|836.4|837.2|836.9|837.6|837.4|836.3|835.9|4984
1751358000000|2025-07-01 08:20:00|837.1|836.8|837.2|836.9|837.6|837.3|836.5|836.2|6095
1751358300000|2025-07-01 08:25:00|837.3|836.8|841.6|841.2|841.9|841.5|837.3|836.8|8055
1751358600000|2025-07-01 08:30:00|841.8|841.3|840|839.5|842|841.7|839.8|839.3|1358
1751358900000|2025-07-01 08:35:00|840.1|839.6|839.7|839.3|840.9|840.6|839.3|839|3418
1751359200000|2025-07-01 08:40:00|839.8|839.2|839.7|839.4|839.9|839.5|839|838.7|687
1751359500000|2025-07-01 08:45:00|839.8|839.3|839.7|839.3|841.4|841|839.4|839|1908
1751359800000|2025-07-01 08:50:00|839.8|839.4|838.8|838.5|840|839.7|838.7|838.4|3468
1751360100000|2025-07-01 08:55:00|838.9|838.8|842.9|842.4|842.9|842.4|838.9|838.6|4404
1751360400000|2025-07-01 09:00:00|843.4|842.8|842.6|842.3|843.9|843.5|841.1|840.8|5820
1751360700000|2025-07-01 09:05:00|842.7|842.4|842.3|841.9|842.8|842.5|841|840.8|2247
1751361000000|2025-07-01 09:10:00|842.4|841.8|842|841.6|842.8|842.4|841.4|841.1|3755
1751361300000|2025-07-01 09:15:00|842.6|842.2|843.6|843.4|844.2|843.9|842.4|842.1|4288
1751361600000|2025-07-01 09:20:00|843.8|843.5|843.8|843.5|845|844.6|843|842.6|3944
1751361900000|2025-07-01 09:25:00|844|843.7|841.5|841.1|844.7|844.3|841.2|840.9|3924
1751362200000|2025-07-01 09:30:00|841.3|841|839.4|839|841.5|841|839.3|839|4388
1751362500000|2025-07-01 09:35:00|839.6|839.1|840.1|839.7|840.8|840.3|839.2|838.9|2709
1751362800000|2025-07-01 09:40:00|840.2|839.8|839.4|838.9|840.6|840.2|839|838.6|3923
1751363100000|2025-07-01 09:45:00|839.3|839|838.4|838|839.5|839.1|837.6|837.4|7206
1751363400000|2025-07-01 09:50:00|838.1|837.8|837.8|837.4|838.3|837.9|837.6|837.2|4247
1751363700000|2025-07-01 09:55:00|837.7|837.3|838.2|838|839|838.6|837.6|837.2|1946
1751364000000|2025-07-01 10:00:00|838.3|837.7|839.1|838.8|839.4|839.1|838|837.7|1566
1751364300000|2025-07-01 10:05:00|839.3|838.9|838.9|838.5|839.6|839.2|838.7|838.3|889
1751364600000|2025-07-01 10:10:00|839|838.6|837.1|836.7|839|838.6|836.6|836.1|6983
1751364900000|2025-07-01 10:15:00|837|836.8|837.1|836.8|837.4|837.2|836.6|836.3|1523
1751365200000|2025-07-01 10:20:00|837.3|836.7|836.3|836.1|837.6|837.3|836.3|836|4254
1751365500000|2025-07-01 10:25:00|836.7|836.2|837.2|836.9|837.5|837.1|836.4|836.2|2482
1751365800000|2025-07-01 10:30:00|837.1|836.8|838.2|838|839|838.6|837|836.6|1366
1751366100000|2025-07-01 10:35:00|838.1|837.9|838.7|838.4|838.9|838.5|837.7|837.4|1651
1751366400000|2025-07-01 10:40:00|838.8|838.3|837.4|837.1|839|838.6|837.4|837.1|1508
1751366700000|2025-07-01 10:45:00|837.3|837.4|838.1|837.8|838.3|838|837.3|837.2|1839
1751367000000|2025-07-01 10:50:00|838|837.7|838.1|837.8|838.3|838|837.7|837.4|1148
1751367300000|2025-07-01 10:55:00|838|837.7|838.7|838.4|838.9|838.7|838|837.7|1820
1751367600000|2025-07-01 11:00:00|838.9|838.6|839.1|838.8|839.8|839.5|838.6|838.3|5090
1751367900000|2025-07-01 11:05:00|839.4|839.1|838.6|838.4|839.7|839.4|838.6|838.3|2119
1751368200000|2025-07-01 11:10:00|838.4|838.3|838|837.6|838.5|838.3|837.4|837.2|2025
1751368500000|2025-07-01 11:15:00|837.9|837.7|838.4|838.1|838.4|838.2|837.8|837.6|1154
1751368800000|2025-07-01 11:20:00|838.5|838.2|838.7|838.4|838.9|838.6|838.3|838.1|3749
1751369100000|2025-07-01 11:25:00|838.5|838.3|839.3|839.1|839.6|839.2|838.1|837.9|5936
1751369400000|2025-07-01 11:30:00|839.4|839.2|840.5|840.1|841.7|841.3|839.4|839.2|6159
1751369700000|2025-07-01 11:35:00|840.6|840.3|839.5|839.2|840.6|840.3|839.4|839.1|1940
1751370000000|2025-07-01 11:40:00|839.4|839|838.2|838|839.4|839.1|838.1|837.8|4751
1751370300000|2025-07-01 11:45:00|838.1|837.7|838.2|837.9|838.2|838|837.3|837.1|3043
1751370600000|2025-07-01 11:50:00|838.3|838.1|837.9|837.7|838.5|838.2|837.9|837.6|1043
1751370900000|2025-07-01 11:55:00|838.2|838.1|839.3|839|839.3|839|838.1|838|3052
1751371200000|2025-07-01 12:00:00|839.4|839.1|840.6|840.4|840.8|840.4|839.3|839.1|4586
1751371500000|2025-07-01 12:05:00|840.7|840.5|841.2|841|841.7|841.5|840.7|840.5|8048
1751371800000|2025-07-01 12:10:00|840.9|840.6|840.7|840.4|842.2|841.8|840.6|840.3|5534
1751372100000|2025-07-01 12:15:00|840.8|840.5|840.2|840|841.2|840.9|839.9|839.5|4380
1751372400000|2025-07-01 12:20:00|840.1|839.9|841.3|841.1|841.5|841.1|839.9|839.5|2212
1751372700000|2025-07-01 12:25:00|841.2|841|839.5|839.2|841.2|841|838.3|838|4699
1751373000000|2025-07-01 12:30:00|839.9|839.6|840.2|839.8|840.2|839.8|838.9|838.7|6387
1751373300000|2025-07-01 12:35:00|840.1|839.9|840.3|839.9|840.8|840.6|840.1|839.7|3871
1751373600000|2025-07-01 12:40:00|840.2|840|839.4|839.2|840.3|840|838|837.6|2985
1751373900000|2025-07-01 12:45:00|839.2|838.9|840.6|840.2|840.6|840.2|838.6|838.4|5398
1751374200000|2025-07-01 12:50:00|840.5|840.3|838.4|838.1|840.9|840.5|838.3|838|6510
1751374500000|2025-07-01 12:55:00|838.1|838|837.5|837.2|838.1|838.1|836.7|836.5|14737
1751374800000|2025-07-01 13:00:00|837.6|837.3|837.4|837.2|838.3|838.1|837|836.7|9616
1751375100000|2025-07-01 13:05:00|837.5|837|837.6|837.4|837.8|837.6|836.7|836.5|13099
1751375400000|2025-07-01 13:10:00|837.8|837.5|835.2|835|837.9|837.6|835.2|835|8268
1751375700000|2025-07-01 13:15:00|835.4|834.8|835.5|835.2|836.4|836.1|835.2|834.8|4292
1751376000000|2025-07-01 13:20:00|835.4|835.1|835.9|835.6|836.5|836.2|834.8|834.7|7546
1751376300000|2025-07-01 13:25:00|835.7|835.4|836.9|836.6|836.9|836.6|834.8|834.4|7852
1751376600000|2025-07-01 13:30:00|836.7|836.4|834.4|834.2|838.5|838.3|833.2|833|18335
1751376900000|2025-07-01 13:35:00|834.2|834.1|834.8|834.4|835.6|835.3|833.4|833.1|7920
1751377200000|2025-07-01 13:40:00|834.9|834.6|835.8|835.7|836.3|836|832.1|831.8|11115
1751377500000|2025-07-01 13:45:00|836.3|836|838.2|838|840.1|839.8|835.3|835|14774
1751377800000|2025-07-01 13:50:00|838.1|837.9|838.2|837.9|839.3|839.1|837.2|836.9|11260
1751378100000|2025-07-01 13:55:00|837.8|837.5|839.1|838.8|839.4|839|835.9|835.6|11637
1751378400000|2025-07-01 14:00:00|839|838.6|838.2|837.8|840.6|840.2|837.2|836.8|6325
1751378700000|2025-07-01 14:05:00|838|838|838.4|838.1|839.2|838.9|837.8|837.5|9528
1751379000000|2025-07-01 14:10:00|838.3|838|841.8|841.5|842|841.6|837.9|837.6|14504
1751379300000|2025-07-01 14:15:00|841.7|841.6|843.3|843|843.7|843.4|841.5|841.2|7862
1751379600000|2025-07-01 14:20:00|842.9|842.6|844.7|844.5|845.6|845.2|842.8|842.6|11958
1751379900000|2025-07-01 14:25:00|845.1|844.6|845.6|845.4|846.2|846|844.3|844|4097
1751380200000|2025-07-01 14:30:00|845.5|845.3|844.9|844.7|846|845.7|843.7|843.6|10106
1751380500000|2025-07-01 14:35:00|844.8|844.6|845.3|845|847|846.7|844.6|844.3|17327
1751380800000|2025-07-01 14:40:00|845|844.7|845.2|845|846.1|845.8|844.4|844.1|7248
1751381100000|2025-07-01 14:45:00|845.3|844.9|847.3|847.1|847.9|847.6|844.6|844.4|10185
1751381400000|2025-07-01 14:50:00|847.4|847.2|847|846.7|848.3|848|846.6|846.5|10036
1751381700000|2025-07-01 14:55:00|847.1|846.8|848.1|847.8|848.5|848.3|846.9|846.6|6405
1751382000000|2025-07-01 15:00:00|848|847.1|848.7|848.4|848.9|848.6|846.6|846.2|7308
1751382300000|2025-07-01 15:05:00|848.8|848.5|849.8|849.4|850.4|850.1|848.5|848.1|32073
1751382600000|2025-07-01 15:10:00|849.7|849.5|850.4|850.1|850.5|850.2|848.9|848.6|11518
1751382900000|2025-07-01 15:15:00|850.5|850.2|853|852.7|853.7|853.5|849.9|849.6|23246
1751383200000|2025-07-01 15:20:00|852.9|852.8|857.4|857.2|858.2|858|852.9|852.7|21071
1751383500000|2025-07-01 15:25:00|857.6|857.3|859.8|859.5|861.9|861.6|857.5|857.2|31822
1751439600000|2025-07-02 07:00:00|867.9|866.8|863.5|862.7|868|867.1|860.7|860.1|50883
1751439900000|2025-07-02 07:05:00|863.2|862.6|871|870.2|872|871.3|861.2|860.2|54786
1751440200000|2025-07-02 07:10:00|870.9|870|878.8|878.2|879|878.6|870.2|869.5|62069
1751440500000|2025-07-02 07:15:00|878.5|878.1|875|874.3|881|880.4|875|874|53311
1751440800000|2025-07-02 07:20:00|874.8|874|879.1|878.5|880|879.1|872.9|872|30101
1751441100000|2025-07-02 07:25:00|879.7|878.6|874.4|873.8|880.8|880.4|872.7|872.3|33972
1751441400000|2025-07-02 07:30:00|874.9|874.1|876|875.4|879.2|878.8|874.9|874.1|21570
1751441700000|2025-07-02 07:35:00|876.2|875.5|879|878.5|879.8|879.5|876.1|875.5|26313
1751442000000|2025-07-02 07:40:00|879.2|878.6|880.1|880|880.7|880.3|878|877.6|23547
1751442300000|2025-07-02 07:45:00|880|879.8|877.8|877.3|880.3|879.8|876.9|876.2|11324
1751442600000|2025-07-02 07:50:00|877.7|877.2|874.7|874.3|877.9|877.6|874.1|873.7|12854
1751442900000|2025-07-02 07:55:00|874.2|873.8|874.4|874.1|875.3|875|872.9|872.6|14643
1751443200000|2025-07-02 08:00:00|874.7|874.5|876|875.7|876.5|876.2|873.2|872.9|10449
1751443500000|2025-07-02 08:05:00|876.3|875.9|879.3|879.1|879.8|879.5|876.2|875.9|6694
1751443800000|2025-07-02 08:10:00|879.2|879|878.8|878.5|879.9|879.6|877.7|877.4|18173
1751444100000|2025-07-02 08:15:00|878.4|878.1|876.9|876.5|879.1|878.8|876.4|876.1|10143
1751444400000|2025-07-02 08:20:00|876.8|876.4|874.8|874.4|878.2|877.9|873.5|873.2|16877
1751444700000|2025-07-02 08:25:00|874.5|874.2|877.9|877.6|878.4|878.1|872.8|872.5|17786
1751445000000|2025-07-02 08:30:00|877.8|877.5|878.9|878.7|879|878.7|876.2|875.8|10859
1751445300000|2025-07-02 08:35:00|879|878.8|876.9|876.5|879.9|879.7|876|875.6|12177
1751445600000|2025-07-02 08:40:00|877|876.6|874.9|874.6|877.3|876.9|874.4|874.2|6467
1751445900000|2025-07-02 08:45:00|874.8|874.4|874|873.7|875|874.7|872.2|871.9|7383
1751446200000|2025-07-02 08:50:00|874.1|873.9|876.7|876.4|877.4|877.1|873.7|873.3|5561
1751446500000|2025-07-02 08:55:00|876.6|876.3|880.7|880.3|882.8|882.1|876.6|876.3|24000
1751446800000|2025-07-02 09:00:00|881.2|880.2|879.3|879|881.6|881.4|878.2|877.9|5352
1751447100000|2025-07-02 09:05:00|879.2|878.9|882.3|881.9|883|882.6|879.2|878.9|11913
1751447400000|2025-07-02 09:10:00|882.2|883.1|881.3|881|884.2|883.9|880.3|880.1|13311
1751447700000|2025-07-02 09:15:00|881.4|881.1|882.9|882.6|883.8|883.5|881|880.6|7341
1751448000000|2025-07-02 09:20:00|882.8|882.3|884.3|883.9|884.4|884.3|882.3|882.1|13516
1751448300000|2025-07-02 09:25:00|884.2|884|884.9|884.8|885.3|885.1|883.9|883.5|38143
1751448600000|2025-07-02 09:30:00|884.8|884.5|883.8|883.4|885.6|885.5|883|882.8|11347
1751448900000|2025-07-02 09:35:00|883.9|883.5|883.7|883.4|884.9|884.6|883|882.8|11810
1751449200000|2025-07-02 09:40:00|883.8|883.5|879.2|878.9|884.4|884.1|876.6|876.1|31107
1751449500000|2025-07-02 09:45:00|879.4|879|878.4|878.1|879.4|879|874.6|874.2|22705
1751449800000|2025-07-02 09:50:00|877.7|877.5|874.6|874.4|878.6|878.2|874.6|874.3|19516
1751450100000|2025-07-02 09:55:00|874.9|874.3|877.4|877|878|877.6|874.6|874.2|10187
1751450400000|2025-07-02 10:00:00|877.5|877.1|874.4|874.1|877.6|877.3|873.9|873.5|18126
1751450700000|2025-07-02 10:05:00|874.1|874|872.2|871.9|875.3|874.9|872.1|871.8|9094
1751451000000|2025-07-02 10:10:00|872|872|874.3|874.1|875.2|875|871.9|871.4|20398
1751451300000|2025-07-02 10:15:00|874.4|874.2|875.4|875.1|875.6|875.3|873.9|873.6|7227
1751451600000|2025-07-02 10:20:00|875.6|875.3|874|873.8|875.8|875.6|873.6|873.3|8617
1751451900000|2025-07-02 10:25:00|873.9|873.5|873.4|873.1|874.3|874|873.4|873.1|2392
1751452200000|2025-07-02 10:30:00|873.3|872.2|873.1|872.8|873.5|873.2|871.5|871.3|3580
1751452500000|2025-07-02 10:35:00|873|872.5|873|872.8|874.3|874|872.5|872.2|7138
1751452800000|2025-07-02 10:40:00|873.2|872.7|871.5|871.3|873.8|873.6|871.3|871.2|4687
1751453100000|2025-07-02 10:45:00|871.7|871.4|871.8|871.5|872.4|872|870.9|870.6|6780
1751453400000|2025-07-02 10:50:00|871.9|871.6|870.8|870.5|872|871.6|870.2|870|6232
1751453700000|2025-07-02 10:55:00|870.7|870.4|872.8|872.5|873.2|872.9|870.2|870|10347
1751454000000|2025-07-02 11:00:00|872.9|872.6|875.2|875|875.3|875|871.5|871.2|6539
1751454300000|2025-07-02 11:05:00|875.4|875.1|875.5|875.2|876.3|875.9|874.9|874.6|5565
1751454600000|2025-07-02 11:10:00|875.6|875.3|872.2|871.9|875.6|875.3|872.1|871.7|7708
1751454900000|2025-07-02 11:15:00|872.3|871.7|872.2|871.9|873.2|872.9|870.6|870.3|5780
1751455200000|2025-07-02 11:20:00|872.3|872|870.3|870|872.5|872.3|870.1|869.8|3692
1751455500000|2025-07-02 11:25:00|870.2|869.9|871.6|871.3|871.7|871.6|870.1|869.8|12200
1751455800000|2025-07-02 11:30:00|871.7|872.1|872.8|872.5|873.9|873.6|871.7|872.1|4732
1751456100000|2025-07-02 11:35:00|872.9|872.6|873.1|872.7|873.4|873.1|872.3|872|4117
1751456400000|2025-07-02 11:40:00|873.2|872.8|873.6|873.3|873.9|873.7|872.6|872.2|3918
1751456700000|2025-07-02 11:45:00|873.5|873.2|875.2|874.8|875.7|875.4|872.5|872.2|4535
1751457000000|2025-07-02 11:50:00|875.1|875|874.7|874.4|875.5|875.2|873.4|873.3|8265
1751457300000|2025-07-02 11:55:00|874.6|874.3|873.6|873.3|874.9|874.6|873.5|873.1|4328
1751457600000|2025-07-02 12:00:00|873.4|873.2|874.1|873.9|875.2|875|872.9|872.6|10803
1751457900000|2025-07-02 12:05:00|874|873.8|872.7|872.4|874.2|874|872.5|872.2|4248
1751458200000|2025-07-02 12:10:00|872.6|872.3|873.4|873|873.7|873.4|872.2|872|3999
1751458500000|2025-07-02 12:15:00|873.6|873.1|871.9|871.6|873.6|873.1|870.6|870.3|15230
1751458800000|2025-07-02 12:20:00|872|871.7|868.1|867.7|872|871.7|866.8|866.5|36877
1751459100000|2025-07-02 12:25:00|868|867.5|869.7|869.4|869.7|869.4|865.9|865.6|13204
1751459400000|2025-07-02 12:30:00|869.6|869.2|867.6|867.3|873.3|873|866.9|866.6|33258
1751459700000|2025-07-02 12:35:00|867.9|867.2|866.6|866.2|868.5|868|866.5|866.2|7402
1751460000000|2025-07-02 12:40:00|866.5|866.1|865.9|865.6|867|866.6|864|863.8|7668
1751460300000|2025-07-02 12:45:00|865.8|865.5|866|865.7|867.2|866.8|864.7|864.2|6155
1751460600000|2025-07-02 12:50:00|866.1|865.8|867.3|867|869|868.7|865.8|865.4|5031
1751460900000|2025-07-02 12:55:00|866.9|866.6|866.3|866|867.3|867|865.6|865.2|10711
1751461200000|2025-07-02 13:00:00|866.1|865.9|869|868.7|869.5|869.2|865.7|865.3|10872
1751461500000|2025-07-02 13:05:00|869.1|868.6|869|868.7|869.8|869.5|867.9|867.6|13144
1751461800000|2025-07-02 13:10:00|869.1|868.8|867.9|867.5|869.2|868.9|867.2|867.1|6047
1751462100000|2025-07-02 13:15:00|868|867.6|868.2|868|869.1|868.9|867.5|867.2|3340
1751462400000|2025-07-02 13:20:00|868.1|867.9|865|864.7|868.1|867.9|864.6|864.4|9918
1751462700000|2025-07-02 13:25:00|864.9|864.6|867.4|867.1|867.4|867.1|863.8|863.5|7406
1751463000000|2025-07-02 13:30:00|866.7|866|866.5|866.3|871.2|870.7|864.6|864.4|47770
1751463300000|2025-07-02 13:35:00|866.2|866.1|869.2|868.9|870.5|870.1|865.4|865.2|19764
1751463600000|2025-07-02 13:40:00|869.5|869|866.2|865.9|870.6|870.2|865.9|865.6|17927
1751463900000|2025-07-02 13:45:00|866.3|866|866.3|866|867.6|867.3|865.8|865.5|12887
1751464200000|2025-07-02 13:50:00|866.2|865.9|869.1|868.8|869.3|869|866.1|865.9|7899
1751464500000|2025-07-02 13:55:00|869|868.6|869.2|868.9|869.6|869.4|866.6|866.3|22662
1751464800000|2025-07-02 14:00:00|869.3|869|869.3|869|870.3|870|867.2|866.9|14539
1751465100000|2025-07-02 14:05:00|869.5|869.2|868|867.7|869.9|869.6|867.7|867.4|10257
1751465400000|2025-07-02 14:10:00|868.1|867.8|869.3|869|869.3|869|867.6|867.3|10421
1751465700000|2025-07-02 14:15:00|869.4|869.1|867.8|867.5|869.4|869.1|866.4|866.1|9978
1751466000000|2025-07-02 14:20:00|867.9|867.6|867.5|867.3|868.2|867.9|867.3|867|7650
1751466300000|2025-07-02 14:25:00|866.7|866.4|867.4|867|869.3|868.9|865.7|865.5|29978
1751466600000|2025-07-02 14:30:00|867.5|867.1|868.8|868.5|870.1|869.8|866.9|866.6|17079
1751466900000|2025-07-02 14:35:00|868.9|868.6|870.6|870.4|870.9|870.6|868.6|868.4|12857
1751467200000|2025-07-02 14:40:00|870.8|870.5|866.7|866.3|870.8|870.6|866.5|866.3|26767
1751467500000|2025-07-02 14:45:00|865.8|865.5|864|863.7|865.9|865.6|861|860.6|53603
1751467800000|2025-07-02 14:50:00|863.9|863.6|865.8|865.6|866.3|866|863.4|863.2|16476
1751468100000|2025-07-02 14:55:00|865.2|865.5|862.5|862.2|865.2|865.5|862.5|862.2|20124
1751468400000|2025-07-02 15:00:00|862.6|862.4|865.5|865.2|865.5|865.2|862.4|862.1|18209
1751468700000|2025-07-02 15:05:00|865.6|865.3|867.1|866.8|867.1|867|865.1|864.8|18981
1751469000000|2025-07-02 15:10:00|867|866.7|867.3|867|867.4|867.2|866|865.8|15319
1751469300000|2025-07-02 15:15:00|867.2|867.2|869.4|869.2|869.7|869.5|867|866.8|41064
1751469600000|2025-07-02 15:20:00|869.9|869.6|871.2|871.1|871.4|871.2|869.2|869|28002
1751469900000|2025-07-02 15:25:00|871.3|871.2|871.3|871|872|871.8|870.1|869.9|28882
1751526000000|2025-07-03 07:00:00|875.9|874.1|866|865.1|876.3|875.2|864.2|863.4|27510
1751526300000|2025-07-03 07:05:00|865.8|865|874|873.2|874.2|873.4|865.1|864.2|21508
1751526600000|2025-07-03 07:10:00|874.1|873.3|881.5|880.6|882.7|882|873.5|872.8|19950
1751526900000|2025-07-03 07:15:00|881.1|879.9|887|886.6|887|886.6|879.8|879.2|29502
1751527200000|2025-07-03 07:20:00|886.9|886.4|883.9|883.2|887.8|887.4|881.7|881|20706
1751527500000|2025-07-03 07:25:00|883.5|882.8|881.6|881|885.9|885.4|880.9|880.4|10354
1751527800000|2025-07-03 07:30:00|882.1|881.4|878|877.4|884.5|883.9|877.4|876.8|6292
1751528100000|2025-07-03 07:35:00|877.9|877.3|877.2|876.5|880|879.5|873.8|873.2|9337
1751528400000|2025-07-03 07:40:00|877.1|876.6|878.7|878.2|880.7|880.2|877.1|876.6|5663
1751528700000|2025-07-03 07:45:00|878.6|878.4|879.2|878.6|879.7|879.3|877.1|876.6|5850
1751529000000|2025-07-03 07:50:00|878.9|878.5|877.7|877.2|879.4|878.9|875.4|875|13167
1751529300000|2025-07-03 07:55:00|877.8|877.1|879.7|879.2|880|879.5|876.9|876.4|6436
1751529600000|2025-07-03 08:00:00|879.4|878.9|881.2|880.9|882.5|882|879.4|878.9|9968
1751529900000|2025-07-03 08:05:00|881.9|881.4|880.5|880|883|882.7|879.9|879.3|5797
1751530200000|2025-07-03 08:10:00|880.7|880.1|876.9|876.6|880.7|880.3|876.5|876|1604
1751530500000|2025-07-03 08:15:00|877|876.7|877.3|876.8|877.6|877.1|874.5|874|7333
1751530800000|2025-07-03 08:20:00|877.4|876.9|880.1|879.5|881|880.5|877.1|876.7|6593
1751531100000|2025-07-03 08:25:00|880.2|879.6|880.4|880|881.1|880.6|878.9|878.5|15823
1751531400000|2025-07-03 08:30:00|880.5|880.1|884.4|883.9|884.9|884.5|880.4|879.9|8849
1751531700000|2025-07-03 08:35:00|884.5|884|883.4|883|885|884.6|882.9|882.4|4357
1751532000000|2025-07-03 08:40:00|883.5|882.8|884|883.8|884|883.8|882.3|881.8|2348
1751532300000|2025-07-03 08:45:00|884.4|884|882.6|882.1|884.4|884|881.8|881.3|5331
1751532600000|2025-07-03 08:50:00|882.7|882.3|882.6|882.2|883.1|882.7|882.1|881.7|2219
1751532900000|2025-07-03 08:55:00|882.5|882.1|882.3|882|884.2|883.7|882.2|881.9|2584
1751533200000|2025-07-03 09:00:00|882.2|881.8|881|880.6|882.7|882.3|881|880.6|1812
1751533500000|2025-07-03 09:05:00|881.6|880.5|879.3|879|881.7|881.2|879.3|879|6037
1751533800000|2025-07-03 09:10:00|879|878.9|879.8|879.4|881.4|880.9|879|878.9|5188
1751534100000|2025-07-03 09:15:00|879.7|879.5|879.3|878.9|880.2|879.8|878.9|878.5|6297
1751534400000|2025-07-03 09:20:00|879.2|878.8|879.9|879.5|879.9|879.5|879.2|878.8|1586
1751534700000|2025-07-03 09:25:00|880|879.6|879.9|879.5|880.5|880.1|879.7|879.4|4075
1751535000000|2025-07-03 09:30:00|880|879.6|879.5|879.1|880.3|880|879.3|879|4196
1751535300000|2025-07-03 09:35:00|879.4|879|880|879.7|880.7|880.3|879.3|879|3000
1751535600000|2025-07-03 09:40:00|880.1|879.6|883.2|882.8|883.8|883.3|879.7|879.2|5763
1751535900000|2025-07-03 09:45:00|883.1|882.7|883.8|883.3|884.4|884.1|882.5|882.1|7699
1751536200000|2025-07-03 09:50:00|883.7|883.2|881.6|881.2|883.7|883.3|881.5|881.2|3364
1751536500000|2025-07-03 09:55:00|881.5|880.7|880.1|879.8|881.5|881|879.3|879|4549
1751536800000|2025-07-03 10:00:00|880.2|879.6|880.3|879.9|881.1|880.7|879.4|879|2860
1751537100000|2025-07-03 10:05:00|880.2|879.8|882.5|882.1|883.1|882.8|880.1|879.7|5075
1751537400000|2025-07-03 10:10:00|882.4|882|881.8|881.5|882.4|882|881.4|881|2350
1751537700000|2025-07-03 10:15:00|881.7|881.6|881.5|881.2|882.2|881.9|880.4|880|2321
1751538000000|2025-07-03 10:20:00|881.4|881.3|883.8|883.4|883.9|883.5|881.3|881.2|3521
1751538300000|2025-07-03 10:25:00|883.7|883.2|884.2|884|884.7|884.4|883.5|883.1|2522
1751538600000|2025-07-03 10:30:00|884.3|884.5|886.2|885.8|886.5|886.1|884.2|884.5|3958
1751538900000|2025-07-03 10:35:00|886.4|886|885.6|885.3|886.5|886.1|885.4|885.1|4428
1751539200000|2025-07-03 10:40:00|885.7|885.7|885.3|884.9|888.7|888.4|885.3|884.9|8443
1751539500000|2025-07-03 10:45:00|885.2|885.4|883|882.6|885.9|885.5|882.6|882.2|2596
1751539800000|2025-07-03 10:50:00|882.7|882.4|881.4|881|883|882.6|880.9|880.7|4765
1751540100000|2025-07-03 10:55:00|881.5|881.1|880.7|880.5|881.8|881.4|880.4|880.2|1456
1751540400000|2025-07-03 11:00:00|881.2|880.8|880.6|880.1|881.2|880.8|879.3|878.9|3794
1751540700000|2025-07-03 11:05:00|880.5|879.9|877.7|877.3|880.6|880.1|877.3|877|1698
1751541000000|2025-07-03 11:10:00|877.8|877.2|876.9|876.6|877.8|877.5|876.4|876|2079
1751541300000|2025-07-03 11:15:00|876.6|876.5|876.1|875.7|877.1|876.7|875.9|875.4|5623
1751541600000|2025-07-03 11:20:00|876.2|875.5|876|875.6|876.9|876.5|875.6|875.2|4374
1751541900000|2025-07-03 11:25:00|876.1|875.7|874.9|874.5|876.3|876|874.5|874.1|3341
1751542200000|2025-07-03 11:30:00|875|874.6|874.4|874.1|875|874.7|874.2|873.9|1724
1751542500000|2025-07-03 11:35:00|874.5|874.2|874.7|874.3|875|874.7|873.4|873.1|3985
1751542800000|2025-07-03 11:40:00|874.8|874.4|875.6|875.2|876|875.6|874.8|874.4|2180
1751543100000|2025-07-03 11:45:00|875.8|875.3|875.6|875.3|876.1|875.9|874.2|873.7|3419
1751543400000|2025-07-03 11:50:00|875.9|875.4|876|875.6|876.1|875.8|875.1|874.6|2314
1751543700000|2025-07-03 11:55:00|875.9|875.7|877|876.7|877.2|876.8|875.8|875.5|1419
1751544000000|2025-07-03 12:00:00|876.7|876.4|875.7|875.2|877.3|877.1|875.6|875.2|4234
1751544300000|2025-07-03 12:05:00|875.8|875.3|875.3|874.9|876.7|876.2|875.3|874.9|1405
1751544600000|2025-07-03 12:10:00|875.2|874.8|875.3|875|875.8|875.5|875.1|874.8|637
1751544900000|2025-07-03 12:15:00|875.4|875.1|875.5|875.1|876|875.5|874.7|874.3|1956
1751545200000|2025-07-03 12:20:00|875.6|875.3|877.7|877.3|877.7|877.3|874.8|874.6|1325
1751545500000|2025-07-03 12:25:00|878.3|877.4|882.2|880.7|883|882.4|878.1|877.3|14397
1751545800000|2025-07-03 12:30:00|883.1|880.9|881.9|881.3|886.9|884.4|878.9|877.8|15148
1751546100000|2025-07-03 12:35:00|882|881.5|880.8|880.5|882.9|882.4|880.3|879.8|6575
1751546400000|2025-07-03 12:40:00|880.9|880.6|880.9|880.4|882|881.5|879.8|879.3|13849
1751546700000|2025-07-03 12:45:00|880.8|880.5|879.2|878.7|881.2|880.7|878.5|878.2|5338
1751547000000|2025-07-03 12:50:00|879.3|878.8|879.9|879.4|881|880.6|878.9|878.4|3394
1751547300000|2025-07-03 12:55:00|879.8|879.3|878.7|878.2|880.2|879.8|878.6|878.1|1670
1751547600000|2025-07-03 13:00:00|878.9|878.4|876.8|876.5|879.8|879.4|876.8|876.5|3914
1751547900000|2025-07-03 13:05:00|877|876.6|877.7|877.4|878.1|877.6|876.8|876.4|3772
1751548200000|2025-07-03 13:10:00|877.8|877.5|877.5|877.2|878.4|877.9|877.1|876.8|2454
1751548500000|2025-07-03 13:15:00|877.6|877.3|878|877.6|878.6|878.2|877.4|877.2|8265
1751548800000|2025-07-03 13:20:00|878.3|877.8|878|877.6|880|879.6|878|877.6|7944
1751549100000|2025-07-03 13:25:00|877.9|877.5|878.6|878.1|878.7|878.3|876.5|876.2|4590
1751549400000|2025-07-03 13:30:00|878.7|878.2|881.6|881.3|882.6|882|878.5|878.1|16527
1751549700000|2025-07-03 13:35:00|881.9|881.4|885.4|885|886|885.7|880.8|880.4|24076
1751550000000|2025-07-03 13:40:00|885.5|884.9|886.1|885.9|886.8|886.3|883.4|882.9|26520
1751550300000|2025-07-03 13:45:00|886.9|886.3|885.5|885.1|887.9|887.4|884.2|883.8|7523
1751550600000|2025-07-03 13:50:00|885.4|885|883.8|883.3|885.9|885.5|883.2|882.8|11209
1751550900000|2025-07-03 13:55:00|883.7|882.7|882.9|882|883.8|883.4|881.5|881|5943
1751551200000|2025-07-03 14:00:00|883.9|882.4|882.5|882.1|883.9|882.8|881.5|881.2|3945
1751551500000|2025-07-03 14:05:00|882.4|882.2|881.1|880.8|882.6|882.5|880.7|880.3|13075
1751551800000|2025-07-03 14:10:00|881.3|881|880.2|879.8|881.3|881|879.2|878.8|3485
1751552100000|2025-07-03 14:15:00|880.1|879.7|878.8|878.6|880.1|879.7|878|877.6|7139
1751552400000|2025-07-03 14:20:00|878.9|878.5|876.9|876.5|879.7|879.3|876.9|876.5|6761
1751552700000|2025-07-03 14:25:00|877|876.6|875.7|875.3|877.2|876.8|873.7|873.3|9366
1751553000000|2025-07-03 14:30:00|875.9|875.4|873.6|873.2|876.3|875.9|872.7|872.3|4520
1751553300000|2025-07-03 14:35:00|873.7|873.3|874|873.6|874.9|874.6|873.6|873.2|1652
1751553600000|2025-07-03 14:40:00|873.9|873.7|876.2|875.8|876.2|876|873.3|873|7603
1751553900000|2025-07-03 14:45:00|876.3|875.9|880.7|880.4|881.4|881|875.8|875.4|16473
1751554200000|2025-07-03 14:50:00|880.6|880.3|875.7|875.3|881.1|880.7|875.7|875.3|7848
1751554500000|2025-07-03 14:55:00|875.9|875.4|875.6|875.2|876.2|875.9|875.2|874.8|3480
1751554800000|2025-07-03 15:00:00|875.7|875.1|874.6|874.2|875.8|875.4|873.6|873.2|8151
1751555100000|2025-07-03 15:05:00|874.5|874.1|874.1|873.9|874.8|874.5|873.5|873.2|5677
1751555400000|2025-07-03 15:10:00|874.2|874|876.3|875.9|876.3|875.9|874.1|873.8|5184
1751555700000|2025-07-03 15:15:00|876.2|875.8|876.4|876.1|877.6|877.2|875.8|875.4|9181
1751556000000|2025-07-03 15:20:00|876.3|876|875.5|875.1|876.3|876|874.8|874.3|6352
1751556300000|2025-07-03 15:25:00|875.4|875|875.2|874.9|875.8|875.5|874.8|874.4|7787
1751612400000|2025-07-04 07:00:00|869.2|868.2|865.6|865|871|870.2|865.6|865|29040
1751612700000|2025-07-04 07:05:00|865.5|865.1|862|861.6|867|866.5|861.9|861.6|19365
1751613000000|2025-07-04 07:10:00|861.9|861.4|864.7|864.3|864.7|864.3|859.8|859.5|11027
1751613300000|2025-07-04 07:15:00|864.4|864.4|863.6|863.4|865.9|865.6|861.5|861.3|11181
1751613600000|2025-07-04 07:20:00|863.5|863.2|862.3|862|864|863.6|861.5|861.2|8543
1751613900000|2025-07-04 07:25:00|862.1|861.6|862.8|862.5|863.3|862.9|861.6|861.4|3895
1751614200000|2025-07-04 07:30:00|862.2|861.8|864.5|864.2|864.6|864.2|861.6|861.2|5859
1751614500000|2025-07-04 07:35:00|864.6|864|864.3|864|865.6|865.1|863.9|863.5|8134
1751614800000|2025-07-04 07:40:00|864.4|863.9|863.2|862.9|864.5|864.1|862.2|862|2119
1751615100000|2025-07-04 07:45:00|863|862.8|862.9|862.5|863.7|863.3|862.3|862|5199
1751615400000|2025-07-04 07:50:00|862.8|862.2|861.6|861.3|862.9|862.7|861.5|861.1|4022
1751615700000|2025-07-04 07:55:00|861.5|861.2|861.3|861|861.9|861.5|860.2|860.1|7416
1751616000000|2025-07-04 08:00:00|861.2|860.9|859.4|859|861.8|861.4|859.1|858.7|9462
1751616300000|2025-07-04 08:05:00|859.3|858.1|860.1|859.7|860.8|860.5|858.5|858.1|3116
1751616600000|2025-07-04 08:10:00|860.3|859.8|857.9|857.6|860.6|860.3|857.7|857.3|4580
1751616900000|2025-07-04 08:15:00|857.7|857.5|859.5|859.2|859.5|859.3|857.2|857|8241
1751617200000|2025-07-04 08:20:00|860|859.6|860.4|860.1|860.8|860.4|859|858.7|9428
1751617500000|2025-07-04 08:25:00|860.5|860.2|861.5|861.2|861.7|861.3|860.1|859.7|4054
1751617800000|2025-07-04 08:30:00|861.4|861|858|857.6|861.4|861|857.2|856.9|8471
1751618100000|2025-07-04 08:35:00|857.8|857.5|858|857.7|858.6|858.3|857|856.8|5008
1751618400000|2025-07-04 08:40:00|857.9|857.6|857|856.8|858.1|858|856.9|856.7|4232
1751618700000|2025-07-04 08:45:00|856.9|856.4|855|854.8|856.9|856.5|854.4|854.1|5031
1751619000000|2025-07-04 08:50:00|855.1|854.9|855.1|854.8|855.3|855|853.4|853.2|7690
1751619300000|2025-07-04 08:55:00|855|854.7|855.6|855.3|855.7|855.4|854.6|854.4|7236
1751619600000|2025-07-04 09:00:00|855.5|855.1|856|855.7|856.6|856.2|855.4|855|6420
1751619900000|2025-07-04 09:05:00|856.1|855.8|855.8|855.4|856.3|855.9|854.6|854.3|6239
1751620200000|2025-07-04 09:10:00|855.9|855.5|856.8|856.5|856.8|856.5|855.4|855.2|3512
1751620500000|2025-07-04 09:15:00|856.7|856.4|857.5|857.2|857.5|857.2|855.8|855.6|3283
1751620800000|2025-07-04 09:20:00|857.8|857.1|858.4|858.1|859.4|859.2|857.3|857|2817
1751621100000|2025-07-04 09:25:00|858.2|858|858.6|858.3|859.4|859.1|858.2|858|3022
1751621400000|2025-07-04 09:30:00|858.5|858.2|858.4|858.2|858.8|858.5|857.7|857.5|5323
1751621700000|2025-07-04 09:35:00|858.5|858.3|858.7|858.4|859|858.6|857.5|857.2|2086
1751622000000|2025-07-04 09:40:00|858.6|858.3|859.2|859|859.3|859.1|858.4|858|2096
1751622300000|2025-07-04 09:45:00|859.3|858.9|859.2|858.9|859.3|859.1|858.4|858.1|777
1751622600000|2025-07-04 09:50:00|859|858.8|858.1|857.8|859.2|858.9|857.8|857.6|5880
1751622900000|2025-07-04 09:55:00|858|857.7|857.2|857|858.2|857.9|857.1|856.7|2952
1751623200000|2025-07-04 10:00:00|857.5|857.1|855.7|855.5|857.8|857.5|855.7|855.5|7246
1751623500000|2025-07-04 10:05:00|855.6|855.4|856.2|855.9|856.4|856.2|855.2|854.9|6887
1751623800000|2025-07-04 10:10:00|856.1|855.8|856.7|856.4|857.2|856.9|856.1|855.8|3625
1751624100000|2025-07-04 10:15:00|856.8|856.6|856.7|856.3|857|856.9|856.5|856.2|1764
1751624400000|2025-07-04 10:20:00|856.8|856.4|857.4|857.2|858|857.7|856.8|856.4|991
1751624700000|2025-07-04 10:25:00|857.6|857.4|857.3|857.1|857.9|857.7|857.3|857.1|4087
1751625000000|2025-07-04 10:30:00|857.4|856.7|856.5|856.4|857.6|857.3|855.6|855.2|2310
1751625300000|2025-07-04 10:35:00|856.7|856.5|856.3|856|857.3|856.9|856.3|856|3449
1751625600000|2025-07-04 10:40:00|856.2|855.6|855|854.7|856.2|855.6|854.9|854.5|3834
1751625900000|2025-07-04 10:45:00|855.1|854.8|854.9|854.6|855.3|855|854.7|854.4|2723
1751626200000|2025-07-04 10:50:00|855.1|854.8|854.7|854.4|855.1|854.8|854.4|854.1|960
1751626500000|2025-07-04 10:55:00|854.6|854.5|854.9|854.6|855.3|855|854.1|853.8|1426
1751626800000|2025-07-04 11:00:00|854.8|854.3|854.9|854.6|855.8|855.5|854.5|854.2|3532
1751627100000|2025-07-04 11:05:00|854.8|854.5|853.8|853.5|854.9|854.5|853.4|853.2|2459
1751627400000|2025-07-04 11:10:00|853.9|853.7|855.1|854.9|855.2|854.9|853.8|853.5|1210
1751627700000|2025-07-04 11:15:00|855.2|855|855|854.7|855.7|855.5|854.8|854.5|1572
1751628000000|2025-07-04 11:20:00|855.1|854.8|853.9|853.6|855.1|854.8|853.9|853.5|2705
1751628300000|2025-07-04 11:25:00|853.8|853.5|853.3|853.2|854.1|853.7|853.3|853.2|2559
1751628600000|2025-07-04 11:30:00|853.4|853.3|853.9|853.5|854.3|854|853.4|853.2|8596
1751628900000|2025-07-04 11:35:00|853.8|853.4|852.3|852.1|853.8|853.4|852.2|852.1|3263
1751629200000|2025-07-04 11:40:00|852.4|852.2|852.4|852.2|852.8|852.5|851.8|851.5|5911
1751629500000|2025-07-04 11:45:00|852.7|852.3|853.1|852.8|853.1|852.8|852.4|852.2|4557
1751629800000|2025-07-04 11:50:00|853.3|852.9|853.1|852.9|853.5|853.3|852.9|852.7|1510
1751630100000|2025-07-04 11:55:00|853.2|853|853.9|853.5|854|853.9|853|852.9|2806
1751630400000|2025-07-04 12:00:00|853.7|853.4|854.3|854|854.7|854.4|853.2|853|5339
1751630700000|2025-07-04 12:05:00|854.6|854.2|853.9|853.6|854.6|854.2|853.2|852.9|3571
1751631000000|2025-07-04 12:10:00|853.4|853.1|852.7|852.4|853.6|853.3|852.3|852.2|5120
1751631300000|2025-07-04 12:15:00|852.6|852.5|852.4|852.1|853|852.6|852.1|852|1577
1751631600000|2025-07-04 12:20:00|852.3|852.2|851.9|851.7|852.8|852.6|851.4|851.3|4028
1751631900000|2025-07-04 12:25:00|851.8|851.6|852.7|852.4|852.7|852.4|851.7|851.4|2045
1751632200000|2025-07-04 12:30:00|852.8|852.5|852.3|852|853.7|853.4|851.8|851.6|1831
1751632500000|2025-07-04 12:35:00|852.4|852.1|852.7|852.5|853|852.7|852.3|852|2061
1751632800000|2025-07-04 12:40:00|852.6|852.4|853.3|853.1|853.7|853.4|852.1|852|852
1751633100000|2025-07-04 12:45:00|853.5|853.2|852.5|852.4|853.5|853.4|852|851.8|1519
1751633400000|2025-07-04 12:50:00|852.4|852.3|852.4|852.2|852.6|852.5|852.1|851.9|1380
1751633700000|2025-07-04 12:55:00|852.5|852.3|852.9|852.6|852.9|852.7|851.9|851.8|3424
1751634000000|2025-07-04 13:00:00|853|852.8|853.5|853.2|853.6|853.3|852.9|852.7|3958
1751634300000|2025-07-04 13:05:00|853.4|853.1|854.3|854.1|854.5|854.2|853.3|853.1|2791
1751634600000|2025-07-04 13:10:00|854.4|854|853.6|853.3|854.6|854.3|853.4|853.1|334
1751634900000|2025-07-04 13:15:00|853.7|853.4|854.1|853.8|854.2|854|853.6|853.3|1878
1751635200000|2025-07-04 13:20:00|854.3|853.9|854.9|854.6|854.9|854.6|853.9|853.7|2296
1751635500000|2025-07-04 13:25:00|855|854.7|854.1|853.9|855.2|854.9|854|853.7|3059
1751635800000|2025-07-04 13:30:00|854.3|854|855.7|855.6|855.7|855.6|854|853.8|2536
1751636100000|2025-07-04 13:35:00|855.9|855.5|854|853.7|855.9|855.5|853.8|853.7|4331
1751636400000|2025-07-04 13:40:00|853.9|853.8|854.7|854.5|855.6|855.3|853.7|853.6|4841
1751636700000|2025-07-04 13:45:00|854.9|854.6|853.9|853.6|855.7|855.5|853.7|853.4|2253
1751637000000|2025-07-04 13:50:00|854|853.7|854.8|854.6|855.4|855.1|853.6|853.3|1229
1751637300000|2025-07-04 13:55:00|854.9|854.5|854.3|854|855.2|855.1|853.6|853.3|3596
1751637600000|2025-07-04 14:00:00|854.2|854.1|853.5|853.2|854.6|854.3|853.3|853.2|2675
1751637900000|2025-07-04 14:05:00|853.3|853.3|852.5|852.3|853.4|853.3|852.1|852|3745
1751638200000|2025-07-04 14:10:00|852.6|852.4|853.2|852.9|854.1|853.8|852|851.9|2782
1751638500000|2025-07-04 14:15:00|853.1|853.6|854.2|854|854.6|854.4|853.1|853.1|4061
1751638800000|2025-07-04 14:20:00|854.1|853.9|854.3|854.1|854.9|854.6|853.7|853.5|4040
1751639100000|2025-07-04 14:25:00|854.4|854.2|853.9|853.7|855.1|854.8|853.8|853.5|4214
1751639400000|2025-07-04 14:30:00|854|853.9|854.1|853.8|854.3|854.1|852.6|852.5|2106
1751639700000|2025-07-04 14:35:00|854|853.7|854.3|854.1|854.8|854.6|853.5|853.3|2133
1751640000000|2025-07-04 14:40:00|854.5|854.2|854.5|854.2|854.7|854.4|853.5|853.3|3194
1751640300000|2025-07-04 14:45:00|854.6|854.4|855.1|854.8|855.6|855.4|854.6|854.4|2686
1751640600000|2025-07-04 14:50:00|855.2|854.9|855.3|855|855.5|855.3|855|854.7|6643
1751640900000|2025-07-04 14:55:00|855.2|855.1|856.2|855.9|856.9|856.5|854.9|854.6|4503
1751641200000|2025-07-04 15:00:00|856.1|855.8|855.1|854.9|856.5|856.2|855.1|854.8|3971
1751641500000|2025-07-04 15:05:00|855.3|854.8|860.2|860|860.6|860.4|855.1|854.8|10327
1751641800000|2025-07-04 15:10:00|860.6|860.3|858.6|858.3|864.8|864.4|858.4|858.2|41787
1751642100000|2025-07-04 15:15:00|858.7|858.4|857.2|856.9|859|858.7|856.8|856.5|14368
1751642400000|2025-07-04 15:20:00|857.3|857|855.6|855.3|857.4|857.1|855.1|854.8|13034
1751642700000|2025-07-04 15:25:00|855.5|855.1|856.6|856.3|856.7|856.3|855.1|854.9|15460
1751871600000|2025-07-07 07:00:00|845.4|844.3|839.2|838.4|846.8|844.9|837.6|836.6|27603
1751871900000|2025-07-07 07:05:00|839.3|838.5|833.2|832.5|839.7|839|832.2|831.5|33362
1751872200000|2025-07-07 07:10:00|833.8|833.1|832.3|831.5|834|833.4|829.2|828.5|28463
1751872500000|2025-07-07 07:15:00|832.4|831.8|833.8|833.2|836.4|835.8|831.3|830.5|17633
1751872800000|2025-07-07 07:20:00|834|833.3|835.5|835|837|836.3|833.6|833.2|8949
1751873100000|2025-07-07 07:25:00|835.6|835.1|835.6|835.1|839.2|838.6|835.5|835|6552
1751873400000|2025-07-07 07:30:00|836|835.5|837|836.6|837.8|837.3|833|832.4|9750
1751873700000|2025-07-07 07:35:00|837.6|836.7|836|835.6|838|837.6|835.4|834.9|7034
1751874000000|2025-07-07 07:40:00|836.4|836.1|837.5|837|837.8|837.4|834.9|834.3|18987
1751874300000|2025-07-07 07:45:00|838|837.4|839.4|838.9|839.6|839.3|837.3|836.8|8546
1751874600000|2025-07-07 07:50:00|839.3|839|841.7|841.3|841.8|841.3|839.3|838.9|5689
1751874900000|2025-07-07 07:55:00|841.8|840.9|841.7|841.3|842.2|841.9|840.9|840.4|4484
1751875200000|2025-07-07 08:00:00|841.9|841.5|841.3|840.9|842.3|842|840.3|839.9|6102
1751875500000|2025-07-07 08:05:00|841.4|841.1|840.2|839.8|842.4|842.2|840|839.6|3724
1751875800000|2025-07-07 08:10:00|840.1|839.6|835.9|835.4|840.1|839.6|835.7|835.4|30577
1751876100000|2025-07-07 08:15:00|835.8|835.3|836.3|836|837|836.5|834.8|834.4|7659
1751876400000|2025-07-07 08:20:00|836.4|835.8|836.1|835.8|836.4|835.9|834.2|833.7|8345
1751876700000|2025-07-07 08:25:00|836.4|835.9|834.8|834.4|837.8|837.4|834.8|834.4|8116
1751877000000|2025-07-07 08:30:00|834.7|834.3|834.6|834.2|834.7|834.3|833.6|833.1|2629
1751877300000|2025-07-07 08:35:00|834.8|834.3|835.4|835|836|835.6|834.7|834.3|4097
1751877600000|2025-07-07 08:40:00|835.5|834.8|838.6|838.3|838.7|838.5|835.1|834.8|8913
1751877900000|2025-07-07 08:45:00|838.7|838.4|839.7|839.5|840.4|840.2|838.7|838.4|2299
1751878200000|2025-07-07 08:50:00|839.6|839.3|838.1|837.8|839.6|839.3|838.1|837.8|8665
1751878500000|2025-07-07 08:55:00|837.9|837.6|839.6|839.2|840|839.5|837.5|837.3|9837
1751878800000|2025-07-07 09:00:00|839.8|839.4|838.3|837.9|839.8|839.4|838|837.7|2181
1751879100000|2025-07-07 09:05:00|838.2|837.6|838|837.5|838.3|837.8|836.9|836.4|4457
1751879400000|2025-07-07 09:10:00|838.1|837.6|838.6|838.3|838.6|838.4|837.7|837.4|1538
1751879700000|2025-07-07 09:15:00|838.8|838.4|839.8|839.5|840.6|840.2|838.7|838.1|14297
1751880000000|2025-07-07 09:20:00|839.7|839.4|837.7|837.3|839.7|839.4|836.9|836.5|1455
1751880300000|2025-07-07 09:25:00|837.8|837.4|838.4|838|838.6|838.2|837.8|837.3|1652
1751880600000|2025-07-07 09:30:00|838.5|838.1|837.5|837.2|838.9|838.4|837.5|837.1|1337
1751880900000|2025-07-07 09:35:00|837.7|837.4|837.9|837.6|839.4|839|837.1|836.9|5038
1751881200000|2025-07-07 09:40:00|838|837.5|838.3|838|839.1|838.7|837.4|837.1|1034
1751881500000|2025-07-07 09:45:00|838.2|837.8|838.7|838.3|838.8|838.5|837|836.6|1825
1751881800000|2025-07-07 09:50:00|838.8|838.4|838.7|838.4|839.5|839.2|838.7|838.2|3748
1751882100000|2025-07-07 09:55:00|838.8|838.6|839.6|839.2|839.6|839.4|837.8|837.4|1539
1751882400000|2025-07-07 10:00:00|839.7|839.4|838.8|838.4|839.8|839.6|838.2|838|3902
1751882700000|2025-07-07 10:05:00|838.9|838.5|839.8|839.5|839.8|839.6|838.2|838|2727
1751883000000|2025-07-07 10:10:00|839.7|839.3|840.4|840.1|840.9|840.7|838.4|838|1297
1751883300000|2025-07-07 10:15:00|840.6|840.2|839.7|839.3|840.6|840.2|839.1|838.7|4784
1751883600000|2025-07-07 10:20:00|839.6|839.4|840.3|840|840.5|840.2|839.6|839.1|924
1751883900000|2025-07-07 10:25:00|840.2|839.8|840.8|840.4|840.9|840.5|840.1|839.7|1274
1751884200000|2025-07-07 10:30:00|841|840.8|840.4|840|842.3|841.9|840.3|839.9|1831
1751884500000|2025-07-07 10:35:00|840.2|839.9|840.4|840.2|840.8|840.6|840|839.7|1086
1751884800000|2025-07-07 10:40:00|840.6|840.3|840.2|839.8|840.6|840.3|839.3|838.9|2260
1751885100000|2025-07-07 10:45:00|840.1|839.9|840.3|839.9|840.8|840.4|839.9|839.6|2121
1751885400000|2025-07-07 10:50:00|840.2|840|841.3|840.9|841.7|841.4|840.2|839.8|3803
1751885700000|2025-07-07 10:55:00|841.4|841|842.5|842.2|843.4|843.1|841.4|841|1823
1751886000000|2025-07-07 11:00:00|842.7|842.3|843.3|842.9|843.6|843.3|842.7|842.3|2752
1751886300000|2025-07-07 11:05:00|843.2|842.8|842.2|841.8|843.4|843|841.4|841.1|2487
1751886600000|2025-07-07 11:10:00|842.1|841.7|841.4|841|842.1|841.8|840.9|840.6|2705
1751886900000|2025-07-07 11:15:00|841.5|840.9|842.4|842.1|842.4|842.3|841.1|840.8|4164
1751887200000|2025-07-07 11:20:00|842.2|841.9|843|842.6|843.1|842.8|841.9|841.6|310
1751887500000|2025-07-07 11:25:00|843.1|842.7|842.7|842.3|843.3|842.9|842.1|841.8|3660
1751887800000|2025-07-07 11:30:00|842.6|842.2|841.6|841.3|842.7|842.2|840.9|840.5|3023
1751888100000|2025-07-07 11:35:00|841.7|841.2|841.7|841.4|841.7|841.5|841.2|840.8|962
1751888400000|2025-07-07 11:40:00|841.6|841.5|841.8|841.5|841.8|841.6|840.8|840.4|1982
1751888700000|2025-07-07 11:45:00|842.1|841.6|843.3|842.9|843.5|843.1|842|841.6|1346
1751889000000|2025-07-07 11:50:00|843.4|843|843.7|843.3|844.3|844|843.2|842.8|1113
1751889300000|2025-07-07 11:55:00|843.6|843.2|844.2|843.8|844.3|844|843.5|843.2|3434
1751889600000|2025-07-07 12:00:00|843.9|843.5|846.5|846.1|846.5|846.3|843.9|843.5|2969
1751889900000|2025-07-07 12:05:00|846.6|846.2|846.9|846.5|847.9|847.4|846.5|846.1|2745
1751890200000|2025-07-07 12:10:00|847|846.6|848|847.7|848.5|848|846.5|846.1|4198
1751890500000|2025-07-07 12:15:00|848.1|847.6|848|847.7|848.9|848.5|847.7|847.3|2324
1751890800000|2025-07-07 12:20:00|848.3|847.6|848|847.6|848.5|848.1|847.7|847.3|3034
1751891100000|2025-07-07 12:25:00|848.1|847.7|848.2|847.8|848.4|848|846.7|846.3|2036
1751891400000|2025-07-07 12:30:00|848.3|847.9|846.7|846.4|849.2|848.7|846.7|846.3|3260
1751891700000|2025-07-07 12:35:00|846.8|846.3|845.7|845.3|846.9|846.5|845.6|845.2|1658
1751892000000|2025-07-07 12:40:00|845.6|845.2|843.8|843.4|846.4|845.9|843.5|843.2|12097
1751892300000|2025-07-07 12:45:00|843.6|843.3|843.7|843.3|844.8|844.5|842.8|842.5|7905
1751892600000|2025-07-07 12:50:00|843.4|842.9|844.6|844.3|845.1|844.7|843.3|842.8|1255
1751892900000|2025-07-07 12:55:00|844.5|844.2|845.6|845.3|845.6|845.3|844|843.7|4395
1751893200000|2025-07-07 13:00:00|845.9|845.4|845.3|844.9|845.9|845.4|844.5|844.2|514
1751893500000|2025-07-07 13:05:00|845.2|844.8|844.3|843.9|846|845.6|843.9|843.4|2727
1751893800000|2025-07-07 13:10:00|844.4|843.8|844.4|844|844.8|844.5|843.6|843.4|1459
1751894100000|2025-07-07 13:15:00|844.3|843.9|845.3|845|845.9|845.7|844|843.8|1293
1751894400000|2025-07-07 13:20:00|845.4|845.1|845.2|844.8|845.5|845.3|844.9|844.5|1386
1751894700000|2025-07-07 13:25:00|845.6|845.2|845.9|845.4|846.9|846.6|845.4|845|2405
1751895000000|2025-07-07 13:30:00|845|844.6|847.2|846.7|849.9|849.4|843.5|843.2|12761
1751895300000|2025-07-07 13:35:00|847.1|846.6|846.7|846.3|848.9|848.5|845.9|845.6|4972
1751895600000|2025-07-07 13:40:00|846.6|846.2|847.4|846.9|848.4|848|846.6|846.2|2760
1751895900000|2025-07-07 13:45:00|847.7|847|848.4|848.2|848.4|848.2|846.6|846.2|1678
1751896200000|2025-07-07 13:50:00|849.1|848.8|848.6|848.2|849.9|849.5|847.9|847.6|4269
1751896500000|2025-07-07 13:55:00|848.5|848|851.1|850.7|851.1|850.8|848.1|847.8|8311
1751896800000|2025-07-07 14:00:00|851.2|850.8|855.5|855.2|855.5|855.2|851.2|850.8|28924
1751897100000|2025-07-07 14:05:00|855.6|855.3|855.5|855.1|857.2|856.8|853.8|853.5|8683
1751897400000|2025-07-07 14:10:00|855.3|854.9|853.7|853.3|855.9|855.5|853.5|853.2|8358
1751897700000|2025-07-07 14:15:00|853.8|853.5|853.9|853.5|854.5|854.3|853.4|853|3673
1751898000000|2025-07-07 14:20:00|854.2|853.6|852.3|851.9|854.2|853.9|852|851.6|5120
1751898300000|2025-07-07 14:25:00|852.4|852|850.8|850.5|852.6|852.3|850.2|849.9|6335
1751898600000|2025-07-07 14:30:00|850.7|850.4|846.1|845.8|850.9|850.6|845.8|845.4|6366
1751898900000|2025-07-07 14:35:00|846.2|845.9|846.6|846.1|847.1|846.8|845.9|845.4|6030
1751899200000|2025-07-07 14:40:00|846.5|846|848.3|848|848.3|848|846.2|846|10905
1751899500000|2025-07-07 14:45:00|848.4|848.1|848.4|847.9|848.6|848.3|847.4|847.2|1322
1751899800000|2025-07-07 14:50:00|848.3|847.8|848.9|848.7|848.9|848.7|846.8|846.5|6343
1751900100000|2025-07-07 14:55:00|848.8|848.6|847.2|846.9|848.9|848.6|846.7|846.4|7875
1751900400000|2025-07-07 15:00:00|847.1|846.7|846.5|846.2|848.3|848.1|846.3|846|4609
1751900700000|2025-07-07 15:05:00|846.7|846.3|845.8|845.5|847.1|846.8|845.6|845.3|10318
1751901000000|2025-07-07 15:10:00|846|845.6|844|843.7|846.2|845.9|843.7|843.1|6127
1751901300000|2025-07-07 15:15:00|843.7|843.4|841.9|841.7|843.8|843.5|841.4|841.1|14503
1751901600000|2025-07-07 15:20:00|841.8|841.6|843|842.8|843.5|843.2|841.4|841.1|9451
1751901900000|2025-07-07 15:25:00|843.1|842.7|841.6|841.4|843.3|843|841.5|841.1|11590
1751958000000|2025-07-08 07:00:00|842.2|841.6|839.6|839|845.9|845|839.2|838.5|20385
1751958300000|2025-07-08 07:05:00|839.7|838.9|841|840.5|841.7|841.2|838.6|838|6941
1751958600000|2025-07-08 07:10:00|840.9|840.4|839.6|839.1|841.1|840.7|838.4|838|30923
1751958900000|2025-07-08 07:15:00|839.9|839.5|844.7|844.3|844.8|844.4|839.3|838.8|11235
1751959200000|2025-07-08 07:20:00|844.8|844.4|845.7|845.2|845.8|845.5|842.3|841.7|7810
1751959500000|2025-07-08 07:25:00|845.6|844.9|842.9|842.5|845.9|845.5|842.8|842.4|4944
1751959800000|2025-07-08 07:30:00|842.8|842.4|840.4|840|843.1|842.7|840.3|840|4524
1751960100000|2025-07-08 07:35:00|840.5|840.1|840.9|840.4|842.8|842.5|840|839.4|6329
1751960400000|2025-07-08 07:40:00|841.1|840.5|841.2|840.9|841.8|841.4|840.3|839.9|3737
1751960700000|2025-07-08 07:45:00|841.1|840.8|842|841.7|842.1|841.9|840.7|840.4|4035
1751961000000|2025-07-08 07:50:00|842.2|841.8|842.7|842.3|843.7|843.3|841.8|841.6|4118
1751961300000|2025-07-08 07:55:00|842.6|842.2|844.4|844.1|844.9|844.6|842.5|842.2|4802
1751961600000|2025-07-08 08:00:00|844.5|843.7|844.5|844.2|844.9|844.5|843|842.8|9876
1751961900000|2025-07-08 08:05:00|844.6|844.3|844.3|844|845.3|845|843.4|843.1|5786
1751962200000|2025-07-08 08:10:00|844.2|843.9|843.6|843.2|844.3|844|843.3|843|5003
1751962500000|2025-07-08 08:15:00|843.9|843.3|844.9|844.6|845.8|845.6|843.5|843.2|4485
1751962800000|2025-07-08 08:20:00|845|844.7|844.8|844.4|845.7|845.4|844.3|843.9|3626
1751963100000|2025-07-08 08:25:00|844.6|844.5|843.2|843|845.3|845.1|842.7|842.3|5545
1751963400000|2025-07-08 08:30:00|842.9|842.7|843.2|842.8|843.8|843.4|842.6|842.4|6403
1751963700000|2025-07-08 08:35:00|843.1|842.9|841.3|841|843.5|843.3|840.7|840.4|3116
1751964000000|2025-07-08 08:40:00|841.4|841.2|842.2|841.9|842.3|842|840|839.6|3595
1751964300000|2025-07-08 08:45:00|842.3|842|843|842.8|843.5|843.2|842|841.6|3976
1751964600000|2025-07-08 08:50:00|843.2|842.7|843.7|843.4|844.3|844|843.2|842.7|2745
1751964900000|2025-07-08 08:55:00|843.8|843.5|843.7|843.4|844.8|844.4|843.3|843|3782
1751965200000|2025-07-08 09:00:00|843.6|843.3|844.4|844.1|846.2|845.8|843.6|843.3|7501
1751965500000|2025-07-08 09:05:00|844.8|844.5|844.8|844.5|845.7|845.2|844|843.7|2575
1751965800000|2025-07-08 09:10:00|844.6|844.2|844.1|843.8|845.4|845|843.8|843.6|4094
1751966100000|2025-07-08 09:15:00|844|843.9|844.7|844.5|845.1|844.8|844|843.9|881
1751966400000|2025-07-08 09:20:00|844.8|844.6|843.4|843.1|845.2|845|843.3|843|2486
1751966700000|2025-07-08 09:25:00|843.5|843.2|843.8|843.5|843.8|843.5|842.8|842.7|1991
1751967000000|2025-07-08 09:30:00|844.1|843.4|843.7|843.4|844.7|844.3|843.6|843.3|844
1751967300000|2025-07-08 09:35:00|843.8|843.5|842.9|842.6|844.1|843.8|842.8|842.5|842
1751967600000|2025-07-08 09:40:00|843|842.7|841.9|841.6|843|842.7|841.4|841.1|1411
1751967900000|2025-07-08 09:45:00|842|841.7|841.9|841.5|842.5|842.1|841.7|841.4|1089
1751968200000|2025-07-08 09:50:00|841.8|841.3|840.3|840|842.1|841.8|840.2|840|2914
1751968500000|2025-07-08 09:55:00|840.4|840.1|840.8|840.6|841.3|840.9|840.4|840|1440
1751968800000|2025-07-08 10:00:00|840.9|841.1|840.1|839.8|841.6|841.2|839.6|839.2|6975
1751969100000|2025-07-08 10:05:00|840.2|839.9|841|840.8|841|840.8|839.8|839.6|3019
1751969400000|2025-07-08 10:10:00|841.2|841|841.3|840.9|842.2|842|840.6|840.4|5158
1751969700000|2025-07-08 10:15:00|841.2|840.8|843|842.8|843.2|843|841.1|840.8|2932
1751970000000|2025-07-08 10:20:00|843.2|842.9|843.2|842.9|844.3|844|842.8|842.5|2649
1751970300000|2025-07-08 10:25:00|843.1|842.6|843|842.7|843.1|842.8|842.2|841.9|684
1751970600000|2025-07-08 10:30:00|842.9|842.6|843.2|842.8|843.8|843.5|842.6|842.3|2936
1751970900000|2025-07-08 10:35:00|843.3|842.9|844.5|844.2|844.6|844.2|843.2|842.8|1005
1751971200000|2025-07-08 10:40:00|844.9|844.5|843.9|843.5|845|844.7|843.7|843.4|2458
1751971500000|2025-07-08 10:45:00|844|843.6|843.8|843.5|844.2|843.9|843.5|843.2|695
1751971800000|2025-07-08 10:50:00|843.7|843.6|843.1|842.8|843.8|843.6|843.1|842.8|1591
1751972100000|2025-07-08 10:55:00|843.2|842.9|842.8|842.6|843.2|842.9|842.6|842.4|1827
1751972400000|2025-07-08 11:00:00|842.9|842.5|843|842.8|843.2|842.9|842.7|842.4|1616
1751972700000|2025-07-08 11:05:00|842.8|842.7|842.3|842|842.9|842.8|842|841.8|1755
1751973000000|2025-07-08 11:10:00|842.5|842.1|842.6|842.4|842.9|842.6|841.9|841.8|4040
1751973300000|2025-07-08 11:15:00|842.5|842.2|840.8|840.5|842.5|842.3|840.3|840|2503
1751973600000|2025-07-08 11:20:00|840.9|840.6|841.1|840.8|841.1|841|840.3|840|3336
1751973900000|2025-07-08 11:25:00|841.2|840.9|840.6|840.3|841.4|841.2|840.4|840.1|2686
1751974200000|2025-07-08 11:30:00|840.7|840.4|840.9|840.7|841.2|840.9|840.6|840.3|2487
1751974500000|2025-07-08 11:35:00|841|840.8|841.5|841.3|841.5|841.3|840.5|840.3|3448
1751974800000|2025-07-08 11:40:00|841.8|841.6|841.6|841.4|841.8|841.6|841|840.8|2751
1751975100000|2025-07-08 11:45:00|841.8|841.3|842|841.8|842.6|842.2|841.4|841.1|7491
1751975400000|2025-07-08 11:50:00|842.2|842|841.4|841.1|842.8|842.6|841|840.8|2286
1751975700000|2025-07-08 11:55:00|841.2|841|840.5|840.2|841.3|841.1|839.9|839.7|1952
1751976000000|2025-07-08 12:00:00|840.3|839.9|836.6|836.3|840.3|839.9|836.5|836.2|11644
1751976300000|2025-07-08 12:05:00|836.9|836.6|839.3|838.9|839.9|839.5|836.5|836.2|3188
1751976600000|2025-07-08 12:10:00|839.4|839|839.9|839.6|840|839.7|839|838.7|3039
1751976900000|2025-07-08 12:15:00|840|839.7|839.5|839.1|840.2|839.9|838.9|838.6|2590
1751977200000|2025-07-08 12:20:00|839.6|839.2|839.3|838.9|839.6|839.3|838.9|838.6|2584
1751977500000|2025-07-08 12:25:00|838.9|839|838.1|837.7|839|839|837.7|837.4|1159
1751977800000|2025-07-08 12:30:00|838|837.6|837.4|837|838.3|837.9|835.7|835.4|3657
1751978100000|2025-07-08 12:35:00|837.5|837.1|837.2|836.8|837.6|837.3|836.7|836.4|1238
1751978400000|2025-07-08 12:40:00|837.1|836.6|836.9|836.6|837.2|836.9|836.5|836.2|2377
1751978700000|2025-07-08 12:45:00|836.8|836.5|836.9|836.6|837.4|837.1|836.7|836.4|2300
1751979000000|2025-07-08 12:50:00|837|836.9|837|836.6|837|836.9|836.4|836.1|2403
1751979300000|2025-07-08 12:55:00|837.1|836.7|837.6|837.3|837.8|837.5|836.8|836.5|1585
1751979600000|2025-07-08 13:00:00|837.7|837.4|839|838.7|839.2|838.9|837.7|837.3|1408
1751979900000|2025-07-08 13:05:00|839.1|839.4|838.8|838.5|840|839.6|838.7|838.4|902
1751980200000|2025-07-08 13:10:00|838.7|838.3|839.8|839.6|840.3|839.9|838.6|838.3|1497
1751980500000|2025-07-08 13:15:00|839.7|839.5|840.6|840.3|841.2|840.7|839.7|839.5|1249
1751980800000|2025-07-08 13:20:00|840.7|840.2|842|841.7|842.4|842|840.7|840.2|3194
1751981100000|2025-07-08 13:25:00|841.9|841.6|842.4|842|842.4|842.1|841.3|841|2660
1751981400000|2025-07-08 13:30:00|843.1|842.7|847.2|846.9|847.4|846.9|842.6|842.2|10065
1751981700000|2025-07-08 13:35:00|847.3|847|849.5|849.1|853.4|852.8|847.3|847|13530
1751982000000|2025-07-08 13:40:00|849.2|848.7|854|853.5|854.3|853.9|848.7|848.1|10849
1751982300000|2025-07-08 13:45:00|854.1|854.1|856.2|855.8|857.4|857|854.1|853.7|16450
1751982600000|2025-07-08 13:50:00|856.4|855.9|857.9|857.5|858.8|858.4|854.6|854.2|9225
1751982900000|2025-07-08 13:55:00|858|857.6|855.7|855.3|858.5|858.1|855.7|855.3|39897
1751983200000|2025-07-08 14:00:00|855.6|855.2|851.9|851.5|856|855.5|851.2|850.9|12228
1751983500000|2025-07-08 14:05:00|851.8|851.4|850.4|850|851.8|851.4|848|847.6|8927
1751983800000|2025-07-08 14:10:00|850.5|850.1|852.2|851.9|852.3|852|849.8|849.4|14088
1751984100000|2025-07-08 14:15:00|852.8|851.8|858.2|857.9|858.5|858.2|852.4|851.8|10411
1751984400000|2025-07-08 14:20:00|857.9|857.8|859.5|859.1|859.9|859.3|857.2|856.8|15027
1751984700000|2025-07-08 14:25:00|859.7|859.2|859.4|859.1|860.8|860.3|859.2|858.9|9498
1751985000000|2025-07-08 14:30:00|859.5|859.2|864.2|863.9|865.7|865.3|859.5|859.2|19022
1751985300000|2025-07-08 14:35:00|864|864|864.3|863.9|865|864.6|863|862.6|6695
1751985600000|2025-07-08 14:40:00|864.2|863.8|863.2|862.8|865.2|864.8|861.8|861.4|10526
1751985900000|2025-07-08 14:45:00|863.1|862.7|864|863.7|864.2|863.9|860.6|860.3|14575
1751986200000|2025-07-08 14:50:00|863.9|863.8|862.4|862.1|864.3|863.9|861.8|861.4|12577
1751986500000|2025-07-08 14:55:00|862.3|862|863.9|863.6|864.9|864.4|861.6|861.4|8351
1751986800000|2025-07-08 15:00:00|864.2|863.8|865|864.7|866.8|866.2|864|863.7|20390
1751987100000|2025-07-08 15:05:00|865.1|864.8|869.9|869.5|870.5|870.1|864.8|864.5|34896
1751987400000|2025-07-08 15:10:00|870|869.4|867.4|867.1|870|869.4|867.3|867|10538
1751987700000|2025-07-08 15:15:00|867.5|866.9|866|865.7|869.1|868.7|865.7|865.5|13024
1751988000000|2025-07-08 15:20:00|865.9|865.5|862.2|861.9|866.1|865.8|862.1|861.9|8548
1751988300000|2025-07-08 15:25:00|862.1|861.6|860.3|859.8|862.1|861.7|859.4|859.1|7700
1752044400000|2025-07-09 07:00:00|863.7|862.5|855.5|855|863.7|862.5|854.3|853.6|43064
1752044700000|2025-07-09 07:05:00|855.6|854.9|851.5|851|857|856.6|850.5|850.1|33278
1752045000000|2025-07-09 07:10:00|851.8|851.3|849.6|849.1|851.8|851.3|847.3|846.8|20519
1752045300000|2025-07-09 07:15:00|850.1|849.7|850.5|850.1|851.3|851|847.7|847.3|9931
1752045600000|2025-07-09 07:20:00|850.6|850.2|850.6|850.2|851|850.7|847.8|847.5|11921
1752045900000|2025-07-09 07:25:00|850.2|849.8|849.1|848.8|850.5|850.1|847.4|847|5597
1752046200000|2025-07-09 07:30:00|849.4|849.1|851.5|851.2|851.8|851.4|847.9|847.5|6993
1752046500000|2025-07-09 07:35:00|851.4|851.1|854.5|854.2|855|854.6|850.4|850.2|9830
1752046800000|2025-07-09 07:40:00|854.4|854.5|853.9|853.5|855.2|854.9|853.1|852.7|7758
1752047100000|2025-07-09 07:45:00|854|853.6|856.1|855.9|857|856.7|853.7|853.5|9590
1752047400000|2025-07-09 07:50:00|855.8|855.7|858.3|858|858.7|858.5|855.7|855.3|7910
1752047700000|2025-07-09 07:55:00|858.1|857.8|857.4|857|858.7|858.4|857.2|856.9|9891
1752048000000|2025-07-09 08:00:00|857|856.7|857.7|857.4|858|857.8|856.5|856.2|13278
1752048300000|2025-07-09 08:05:00|857.9|857.5|856.6|856.5|858.7|858.5|856.4|856.1|7538
1752048600000|2025-07-09 08:10:00|856.8|856.4|859.9|859.5|859.9|859.6|856.3|856.1|7000
1752048900000|2025-07-09 08:15:00|860|859.9|859.1|858.8|861.5|861.1|858.8|858.5|45246
1752049200000|2025-07-09 08:20:00|859.2|858.7|858.9|858.6|859.2|858.9|857.6|857.4|3481
1752049500000|2025-07-09 08:25:00|859.3|858.7|860.4|860.1|860.9|860.5|859|858.7|2610
1752049800000|2025-07-09 08:30:00|860.3|860|862|861.7|862.5|862.2|860.2|859.9|3187
1752050100000|2025-07-09 08:35:00|862.1|861.8|863.1|862.7|863.4|863.2|861.9|861.6|8402
1752050400000|2025-07-09 08:40:00|862.8|862.5|861.4|861.1|863.3|863|860.8|860.6|2317
1752050700000|2025-07-09 08:45:00|861.1|861|860.5|860.2|861.6|861.2|860.1|859.8|4403
1752051000000|2025-07-09 08:50:00|860.4|860.1|862.6|862.3|862.7|862.5|860|859.8|5430
1752051300000|2025-07-09 08:55:00|862.7|862.4|862.8|862.5|863.7|863.3|862|861.6|3034
1752051600000|2025-07-09 09:00:00|862.9|863.1|864.2|863.8|864.8|864.5|862.8|862.5|3568
1752051900000|2025-07-09 09:05:00|864.1|863.7|863.6|863.3|864.3|864|862.6|862.3|5291
1752052200000|2025-07-09 09:10:00|863.7|863.4|866.9|866.5|867|866.7|862.2|861.9|7995
1752052500000|2025-07-09 09:15:00|867|866.6|866.8|866.4|868|867.7|865.9|865.6|10881
1752052800000|2025-07-09 09:20:00|867|866.6|865.8|865.5|867.2|867|865.1|864.8|7672
1752053100000|2025-07-09 09:25:00|865.9|865.6|866.1|865.7|866.5|866.2|865.1|864.8|5669
1752053400000|2025-07-09 09:30:00|866|865.8|867.3|866.9|867.4|867.2|865.9|865.6|10192
1752053700000|2025-07-09 09:35:00|867.2|867|866.5|866.1|868|867.8|866.1|865.8|5393
1752054000000|2025-07-09 09:40:00|866.4|866.2|866.3|866|867|866.7|865.4|865.2|4667
1752054300000|2025-07-09 09:45:00|866.2|865.9|867.6|867.3|867.9|867.8|866.1|865.8|3540
1752054600000|2025-07-09 09:50:00|867.7|867.4|866.2|866|868|867.9|866.2|865.9|7187
1752054900000|2025-07-09 09:55:00|866.3|866.1|866.3|866.1|867.1|866.9|865.8|865.6|5901
1752055200000|2025-07-09 10:00:00|866.4|866|867.2|867|867.2|867|866.1|865.8|4537
1752055500000|2025-07-09 10:05:00|867.3|867.1|869.4|869|870.3|870.1|867.1|866.8|11313
1752055800000|2025-07-09 10:10:00|869.5|869.3|868.1|867.9|869.5|869.3|868|867.7|6137
1752056100000|2025-07-09 10:15:00|868.3|867.8|867.9|867.6|869.7|869.4|867.9|867.5|5725
1752056400000|2025-07-09 10:20:00|868.1|867.7|868.6|868.4|869.2|868.9|868.1|867.6|3557
1752056700000|2025-07-09 10:25:00|868.7|868.3|866.2|865.9|868.7|868.4|866.1|865.8|3640
1752057000000|2025-07-09 10:30:00|866.1|865.6|867.3|867|867.3|867|865.1|864.8|5895
1752057300000|2025-07-09 10:35:00|867.4|866.9|866.5|866.2|868|867.7|866.3|866|3336
1752057600000|2025-07-09 10:40:00|866.2|865.9|865.2|864.9|866.4|866.2|864.7|864.4|5550
1752057900000|2025-07-09 10:45:00|865.3|865|864.6|864.4|865.3|865.1|864.5|864.1|1003
1752058200000|2025-07-09 10:50:00|864.5|864.5|866.4|866.1|866.4|866.2|864.5|864.2|3753
1752058500000|2025-07-09 10:55:00|866.3|866|867.6|867.2|868.4|868.2|866.2|865.9|1116
1752058800000|2025-07-09 11:00:00|867.5|867.4|867.2|866.9|867.7|867.4|866.8|866.4|596
1752059100000|2025-07-09 11:05:00|867.1|867|866.8|866.5|867.4|867.1|866.7|866.4|1955
1752059400000|2025-07-09 11:10:00|866.7|866.4|867.4|867.1|867.4|867.1|866.5|866.2|705
1752059700000|2025-07-09 11:15:00|867.3|867|866.9|866.6|867.7|867.4|866.8|866.5|721
1752060000000|2025-07-09 11:20:00|866.8|866.5|867.4|867.1|867.7|867.3|866.8|866.5|480
1752060300000|2025-07-09 11:25:00|867.5|867.2|868.4|868.1|868.5|868.2|867.1|866.8|2123
1752060600000|2025-07-09 11:30:00|868.5|868.2|868.4|868|869.2|868.9|868.2|868|333
1752060900000|2025-07-09 11:35:00|868.5|867.8|869.2|868.9|870.7|870.4|868.1|867.8|4617
1752061200000|2025-07-09 11:40:00|869.1|868.8|869.2|868.8|870|869.7|869|868.6|4450
1752061500000|2025-07-09 11:45:00|869.3|868.9|870.8|870.6|870.8|870.6|869.3|868.8|2656
1752061800000|2025-07-09 11:50:00|870.9|870.7|870.6|870.3|871|870.9|869.8|869.5|6456
1752062100000|2025-07-09 11:55:00|870.9|870.7|870.9|870.7|871.7|871.5|870.8|870.4|2655
1752062400000|2025-07-09 12:00:00|871|870.8|869.4|869.1|871|870.8|869.1|868.8|5447
1752062700000|2025-07-09 12:05:00|869.3|869|870.1|869.9|870.6|870.4|869.2|868.9|7268
1752063000000|2025-07-09 12:10:00|870|869.8|871.7|871.4|872.2|872.1|869.4|869.2|6969
1752063300000|2025-07-09 12:15:00|871.6|871.5|870.3|870|871.7|871.5|870.1|869.8|5995
1752063600000|2025-07-09 12:20:00|870.8|869.9|870.8|870.5|871.3|871|870.4|869.9|1337
1752063900000|2025-07-09 12:25:00|870.7|870.4|871.3|871|871.3|871.1|870.1|869.8|4779
1752064200000|2025-07-09 12:30:00|871.2|870.8|870.1|870|871.2|871|870|869.8|1711
1752064500000|2025-07-09 12:35:00|870.4|870.1|868.8|868.6|870.5|870.2|868.6|868.4|3507
1752064800000|2025-07-09 12:40:00|868.9|868.5|868.1|867.8|868.9|868.7|867.6|867.2|3120
1752065100000|2025-07-09 12:45:00|868|867.9|869.8|869.6|869.9|869.6|867.9|867.5|2387
1752065400000|2025-07-09 12:50:00|869.4|869.5|870|869.7|870.3|870|869|868.8|4389
1752065700000|2025-07-09 12:55:00|869.9|869.6|870.6|870.4|870.6|870.5|869.6|869.4|3258
1752066000000|2025-07-09 13:00:00|871.1|870.9|873.1|872.8|873.2|872.9|870.5|870.2|4886
1752066300000|2025-07-09 13:05:00|872.9|872.9|874.5|874.2|875.5|875.3|872.9|872.6|5890
1752066600000|2025-07-09 13:10:00|874.4|874.1|873.1|872.8|875.2|875|872.5|872.2|5182
1752066900000|2025-07-09 13:15:00|873.2|872.9|874.3|874|875.1|874.8|873|872.6|7061
1752067200000|2025-07-09 13:20:00|874.4|874.1|875.3|875|875.5|875.2|874.2|874|9115
1752067500000|2025-07-09 13:25:00|875.4|875.2|875.4|875.1|877.4|877.2|875.1|874.9|15641
1752067800000|2025-07-09 13:30:00|874.9|874.7|876.3|876|877.2|876.9|873.3|873|21967
1752068100000|2025-07-09 13:35:00|876.4|876.1|876.5|876.3|878.2|877.8|875.6|875.2|17361
1752068400000|2025-07-09 13:40:00|876.3|876.2|878.1|877.7|879|878.9|876.1|875.8|17972
1752068700000|2025-07-09 13:45:00|877.9|877.8|877.8|877.5|878.1|877.8|874.6|874.3|6148
1752069000000|2025-07-09 13:50:00|877.7|877.4|876.1|875.8|878.7|878.4|875.7|875.4|7583
1752069300000|2025-07-09 13:55:00|875.9|875.7|875.6|875.1|876.6|876.3|874.8|874.5|3325
1752069600000|2025-07-09 14:00:00|876|875.5|875|874.7|876.1|875.8|874.1|873.7|9750
1752069900000|2025-07-09 14:05:00|874.9|874.8|876.5|876.2|876.8|876.5|874.1|873.8|4546
1752070200000|2025-07-09 14:10:00|876.6|876.3|874.5|874.2|876.6|876.3|873.5|873.2|8920
1752070500000|2025-07-09 14:15:00|874.7|874.1|873.8|873.5|874.7|874.4|872.9|872.6|7717
1752070800000|2025-07-09 14:20:00|873.6|873.4|870.5|870.1|873.7|873.4|869.5|869.1|12590
1752071100000|2025-07-09 14:25:00|870.4|870.2|870.9|870.6|871|870.8|869.7|869.4|5795
1752071400000|2025-07-09 14:30:00|870.8|870.7|869.8|869.6|871.2|870.9|869|868.5|6240
1752071700000|2025-07-09 14:35:00|870|869.8|869.8|869.5|870.8|870.4|869.3|869|8874
1752072000000|2025-07-09 14:40:00|869.6|869.3|868.6|868.3|870.6|870.3|868.1|867.9|5208
1752072300000|2025-07-09 14:45:00|868.4|868.2|867.4|867.2|869.3|869.2|867.4|867.2|4390
1752072600000|2025-07-09 14:50:00|867.3|867.1|866.9|866.6|868.3|868|866.7|866.4|6816
1752072900000|2025-07-09 14:55:00|867.1|866.7|866.3|866.1|867.3|867.1|865.7|865.5|5770
1752073200000|2025-07-09 15:00:00|866|865.9|865.9|865.6|867.1|866.8|865.4|865.2|12208
1752073500000|2025-07-09 15:05:00|865.8|865.5|864.9|864.6|866.3|866|864.4|864.2|15116
1752073800000|2025-07-09 15:10:00|864.8|864.7|865|864.7|866.6|866.5|864|863.8|21713
1752074100000|2025-07-09 15:15:00|865.1|864.9|866|865.8|866.2|866|864.6|864.3|9897
1752074400000|2025-07-09 15:20:00|866.1|865.9|865.1|864.9|866.5|866.3|864.2|863.9|15160
1752074700000|2025-07-09 15:25:00|864.9|864.7|866.7|866.5|866.7|866.5|864.7|864.4|11741
1752130800000|2025-07-10 07:00:00|877.6|875.8|876.5|876|877.9|877.1|873.8|873|11211
1752131100000|2025-07-10 07:05:00|876.6|876.2|880.8|880.3|881|880.5|876.3|875.8|21945
1752131400000|2025-07-10 07:10:00|881.2|880.4|880.1|879.8|882|881.5|877.3|876.8|14768
1752131700000|2025-07-10 07:15:00|880.2|879.7|881.8|881.5|882|881.6|878.6|878.3|11946
1752132000000|2025-07-10 07:20:00|882|881.4|883.5|882.9|885|884.6|881.8|881.2|13842
1752132300000|2025-07-10 07:25:00|883.4|883|883.5|883.2|883.7|883.3|882|881.6|5326
1752132600000|2025-07-10 07:30:00|883.6|883.4|881.2|881|884.1|883.6|881.2|880.9|7286
1752132900000|2025-07-10 07:35:00|881.4|881.2|882.6|882.2|882.9|882.5|881.1|880.6|9574
1752133200000|2025-07-10 07:40:00|882.7|882.3|882|881.6|883.4|883|881.6|881.3|8034
1752133500000|2025-07-10 07:45:00|881.9|881.4|879.2|878.9|881.9|881.4|879|878.7|5648
1752133800000|2025-07-10 07:50:00|879.3|879|875.7|875.4|879.6|879.2|875.7|875.4|8925
1752134100000|2025-07-10 07:55:00|875.8|875.5|875|874.7|876.4|876.1|874.7|874.4|6735
1752134400000|2025-07-10 08:00:00|874.8|874.6|873.3|872.8|875.5|875.1|872.3|872|3761
1752134700000|2025-07-10 08:05:00|873.2|872.7|875.1|874.8|875.1|874.8|872.8|872.6|4353
1752135000000|2025-07-10 08:10:00|875.2|874.9|876.1|875.7|876.1|875.8|874.9|874.6|5349
1752135300000|2025-07-10 08:15:00|876.2|875.8|877.2|876.8|879|878.6|875.9|875.5|2428
1752135600000|2025-07-10 08:20:00|877.3|877|879.1|878.8|879.9|879.4|877.3|876.9|5316
1752135900000|2025-07-10 08:25:00|879.4|878.9|878.7|878.4|880.3|880|878.7|878.4|3223
1752136200000|2025-07-10 08:30:00|878.8|879|879.5|879.1|880|879.8|878.6|878.3|2498
1752136500000|2025-07-10 08:35:00|879.3|878.9|881.5|881.1|881.9|881.6|879.3|878.9|4678
1752136800000|2025-07-10 08:40:00|881.6|881.2|882.4|882|883|882.7|880.9|880.6|1960
1752137100000|2025-07-10 08:45:00|882.5|882.1|881|880.7|882.8|882.4|880.5|880.2|2250
1752137400000|2025-07-10 08:50:00|881.3|880.8|881.3|881|882.3|881.9|881.2|880.8|2447
1752137700000|2025-07-10 08:55:00|881.2|880.9|881.3|880.9|882.2|881.9|881|880.8|1866
1752138000000|2025-07-10 09:00:00|881.2|881|881.3|880.9|882.2|881.9|881|880.6|3971
1752138300000|2025-07-10 09:05:00|881.2|880.8|880.2|879.9|881.6|881.1|879.7|879.4|3071
1752138600000|2025-07-10 09:10:00|880.3|880|880.6|880.4|881|880.8|880.1|879.8|3753
1752138900000|2025-07-10 09:15:00|881|880.5|881.4|881|881.8|881.5|880.7|880.4|3414
1752139200000|2025-07-10 09:20:00|881.3|880.8|881.2|880.8|881.5|881.1|880.8|880.4|2593
1752139500000|2025-07-10 09:25:00|881.4|880.9|882.1|881.7|882.3|881.9|881.2|880.8|1935
1752139800000|2025-07-10 09:30:00|882|881.6|882.7|882.4|883|882.6|881.7|881.3|2695
1752140100000|2025-07-10 09:35:00|882.6|882.3|882.3|882.1|883.8|883.5|882.3|882|5452
1752140400000|2025-07-10 09:40:00|882.6|882|882.7|882.2|883|882.4|881.5|881.2|1938
1752140700000|2025-07-10 09:45:00|882.8|882.5|883.8|883.4|884|883.5|882.3|882|3396
1752141000000|2025-07-10 09:50:00|883.9|883.5|881.8|881.4|883.9|883.5|881.7|881.3|1477
1752141300000|2025-07-10 09:55:00|881.7|881.5|882.9|882.5|883.3|883|881.6|881.2|5487
1752141600000|2025-07-10 10:00:00|882.8|882.4|882|881.6|883.2|883|881.9|881.6|4075
1752141900000|2025-07-10 10:05:00|881.9|881.9|883.7|883.5|883.9|883.6|881.9|881.6|3688
1752142200000|2025-07-10 10:10:00|883.9|883.6|883|882.6|884|883.7|882.9|882.5|2632
1752142500000|2025-07-10 10:15:00|882.9|882.5|882.1|881.6|883.1|882.8|882.1|881.6|3797
1752142800000|2025-07-10 10:20:00|882.2|881.7|882.4|882|882.7|882.1|881.7|881.1|370
1752143100000|2025-07-10 10:25:00|882.5|882.1|883.5|883.2|883.7|883.3|882.4|882|3486
1752143400000|2025-07-10 10:30:00|883.6|883.3|884.2|883.9|884.4|884.1|883.5|883.2|5165
1752143700000|2025-07-10 10:35:00|884.1|883.8|883.7|883.3|884.3|883.9|883.6|883.2|1459
1752144000000|2025-07-10 10:40:00|883.8|883.4|883.1|882.7|883.9|883.5|882.2|881.8|5396
1752144300000|2025-07-10 10:45:00|883|882.6|883.6|883.2|883.8|883.5|882.8|882.5|1486
1752144600000|2025-07-10 10:50:00|883.5|883.1|886.1|885.6|886.3|885.8|883.5|883.1|5865
1752144900000|2025-07-10 10:55:00|886|885.7|886|885.6|887.8|887.5|885.5|885.3|3038
1752145200000|2025-07-10 11:00:00|885.8|885.3|883.5|883|886.2|885.6|883.2|882.7|3859
1752145500000|2025-07-10 11:05:00|883.6|883.2|884|883.7|884.2|883.7|883.1|882.6|1876
1752145800000|2025-07-10 11:10:00|884.4|884|885.8|885.2|886|885.5|884.2|883.8|3252
1752146100000|2025-07-10 11:15:00|886|885.3|884.8|884.4|886|885.7|884.7|884.4|2863
1752146400000|2025-07-10 11:20:00|884.7|884|884.3|883.9|885.2|884.7|884.1|883.8|756
1752146700000|2025-07-10 11:25:00|884.4|884|883.9|883.6|884.6|884.3|883.9|883.5|701
1752147000000|2025-07-10 11:30:00|884|883.8|883.6|883.2|884.4|884|883.6|883.2|1137
1752147300000|2025-07-10 11:35:00|883.7|883.1|883.2|882.8|883.8|883.3|883|882.5|1239
1752147600000|2025-07-10 11:40:00|883.3|882.9|882.8|882.4|883.4|882.9|882.6|882.1|1633
1752147900000|2025-07-10 11:45:00|882.9|882.5|881.6|881.1|883.1|882.7|881.1|880.5|1838
1752148200000|2025-07-10 11:50:00|881.5|881|880.3|880|881.7|881.1|879.9|879.3|2088
1752148500000|2025-07-10 11:55:00|880.5|880.1|880.4|880.1|881|880.6|880.1|879.6|492
1752148800000|2025-07-10 12:00:00|880.3|880|879.9|879.4|881.1|880.6|879.5|879.1|1808
1752149100000|2025-07-10 12:05:00|879.8|879.3|879|878.6|880.4|880|878.9|878.4|1577
1752149400000|2025-07-10 12:10:00|879.1|878.8|880.9|880.4|880.9|880.5|876.1|875.5|17238
1752149700000|2025-07-10 12:15:00|880.8|880.2|880.3|879.9|880.9|880.4|878.3|878|2245
1752150000000|2025-07-10 12:20:00|880|880|879.5|879.2|880.6|880.1|879.3|878.8|9721
1752150300000|2025-07-10 12:25:00|879.6|879.3|880.4|879.5|880.9|880.7|879.6|879.2|1619
1752150600000|2025-07-10 12:30:00|880.5|880|881.2|880.9|881.7|881.2|880.4|879.9|7516
1752150900000|2025-07-10 12:35:00|881.1|880.8|881|880.8|881.2|880.8|880.6|880.2|3033
1752151200000|2025-07-10 12:40:00|881.3|880.9|883.8|883.5|884.6|884.2|880.9|880.6|7685
1752151500000|2025-07-10 12:45:00|883.9|883.6|886.1|885.9|887.5|887.3|883.2|882.8|8163
1752151800000|2025-07-10 12:50:00|886.2|886|887.1|886.7|888.5|888.1|885.6|885.1|5739
1752152100000|2025-07-10 12:55:00|887|886.6|885.9|885.5|887.1|886.7|884.8|884.4|2637
1752152400000|2025-07-10 13:00:00|886|885.6|888.5|888.1|888.5|888.1|885.8|885.5|7164
1752152700000|2025-07-10 13:05:00|888.4|888|888.7|888.3|889.4|889|887.5|887.2|7338
1752153000000|2025-07-10 13:10:00|888.6|888.2|889.4|889.1|889.9|889.7|888.5|888.2|17554
1752153300000|2025-07-10 13:15:00|889.6|889.3|889|888.7|890.4|890|889|888.6|4232
1752153600000|2025-07-10 13:20:00|888.9|888.6|888.2|887.7|889|888.6|887.5|887.1|6251
1752153900000|2025-07-10 13:25:00|888|887.8|888.3|887.8|888.5|888.2|887.3|886.9|4058
1752154200000|2025-07-10 13:30:00|887.7|888.1|885.4|885|888|888.1|885.3|884.9|10619
1752154500000|2025-07-10 13:35:00|885.5|884.9|885.3|884.8|887.1|886.7|884.9|884.5|6266
1752154800000|2025-07-10 13:40:00|885.2|884.7|885|884.5|885.6|885.2|883.8|883.6|7782
1752155100000|2025-07-10 13:45:00|885.2|884.7|883.6|883.2|885.6|885.3|882.8|882.3|7570
1752155400000|2025-07-10 13:50:00|883.7|883.3|886.8|886.3|886.9|886.3|883.7|883.3|20297
1752155700000|2025-07-10 13:55:00|886.9|886.5|889.4|888.9|889.4|888.9|886.1|885.7|9064
1752156000000|2025-07-10 14:00:00|890|889.6|892.6|892.1|895.2|894.8|889.9|889.4|14744
1752156300000|2025-07-10 14:05:00|892.5|891.9|890.9|890.5|892.6|892.1|890.3|890|7954
1752156600000|2025-07-10 14:10:00|891|890.6|891.2|890.8|891.7|891.3|889.5|889.1|6888
1752156900000|2025-07-10 14:15:00|891|890.6|891.2|890.8|891.6|891.2|890.9|890.5|3353
1752157200000|2025-07-10 14:20:00|891.3|890.9|893|892.6|893|892.6|890.9|890.5|10356
1752157500000|2025-07-10 14:25:00|892.9|892.5|893|892.6|893.5|893.1|892|891.6|8876
1752157800000|2025-07-10 14:30:00|893.1|893.3|895|894.6|896.6|896.2|893.1|893|11288
1752158100000|2025-07-10 14:35:00|895.2|894.8|897.2|896.8|898.2|897.9|894.8|894.4|6793
1752158400000|2025-07-10 14:40:00|897.3|896.9|896.2|895.9|898.2|897.9|896.2|895.8|8303
1752158700000|2025-07-10 14:45:00|896.1|895.7|893.1|892.8|896.3|895.9|892.2|892.1|5293
1752159000000|2025-07-10 14:50:00|893.3|892.9|892.9|892.6|894.1|893.8|891.5|891.2|6425
1752159300000|2025-07-10 14:55:00|892.8|892.4|892.2|891.8|892.8|892.6|890.9|890.7|4226
1752159600000|2025-07-10 15:00:00|892.1|892.1|894.7|894.4|894.8|894.6|892.1|892.1|6971
1752159900000|2025-07-10 15:05:00|894.6|894.5|895.9|895.6|896.2|895.9|894.6|894.5|2272
1752160200000|2025-07-10 15:10:00|896.2|895.9|897.8|897.5|897.9|897.6|895.6|895.3|8637
1752160500000|2025-07-10 15:15:00|897.9|897.6|899.8|899.5|900.6|900.1|897.9|897.6|14671
1752160800000|2025-07-10 15:20:00|899.9|899.6|900|899.9|901.8|901.5|899.9|899.6|11213
1752161100000|2025-07-10 15:25:00|899.9|899.8|899.7|899.3|901|900.8|899.4|899.1|16649
1752217200000|2025-07-11 07:00:00|885|881.9|885.1|884.6|890.6|889.8|883.7|881.9|29609
1752217500000|2025-07-11 07:05:00|885.4|884.7|878.4|878|885.5|885.1|878.4|878|24749
1752217800000|2025-07-11 07:10:00|878.6|878.2|872.2|871.8|879.2|878.8|872|871.5|18245
1752218100000|2025-07-11 07:15:00|873.9|873.3|874|873.4|875.3|874.8|872.4|871.9|22723
1752218400000|2025-07-11 07:20:00|874.1|873.5|875.1|874.7|876.3|875.7|873.8|873.5|6384
1752218700000|2025-07-11 07:25:00|874.7|874.1|877.1|876.4|877.8|877.2|874.6|874.1|8400
1752219000000|2025-07-11 07:30:00|877.2|876.6|878|877.6|878.6|878.1|876.2|875.8|11862
1752219300000|2025-07-11 07:35:00|878.1|877.7|880.1|879.6|881.1|880.2|878.1|877.7|8609
1752219600000|2025-07-11 07:40:00|880.2|879.7|878.1|877.7|880.2|879.7|878|877.6|6819
1752219900000|2025-07-11 07:45:00|877.9|877.6|876.5|876.1|879.6|879.1|875.7|875.4|4934
1752220200000|2025-07-11 07:50:00|876.6|876.2|878|877.5|878|877.6|875.8|875.5|2490
1752220500000|2025-07-11 07:55:00|878.1|877.4|876.9|876.5|878.4|877.9|876.8|876.5|3960
1752220800000|2025-07-11 08:00:00|877|876.6|877|876.5|878.8|878.4|876.6|876.2|3816
1752221100000|2025-07-11 08:05:00|876.7|876.4|876.5|876.1|877.3|877|875.8|875.3|2645
1752221400000|2025-07-11 08:10:00|876.7|876.2|877.6|877.2|877.6|877.2|876.2|875.7|2709
1752221700000|2025-07-11 08:15:00|877.5|877.1|875.9|875.6|877.6|877.2|875.9|875.6|4509
1752222000000|2025-07-11 08:20:00|876.3|875.4|877.2|876.8|877.2|876.9|875.7|875.3|6535
1752222300000|2025-07-11 08:25:00|877.3|876.9|878.6|878.1|878.8|878.4|877.1|876.6|2474
1752222600000|2025-07-11 08:30:00|878.3|877.7|877.1|876.9|878.3|877.9|876.6|876.2|5579
1752222900000|2025-07-11 08:35:00|877.2|876.8|877.2|876.8|878.8|878.5|876.1|875.7|8945
1752223200000|2025-07-11 08:40:00|877|876.9|875.3|874.9|877|876.9|874.2|873.9|5977
1752223500000|2025-07-11 08:45:00|875.2|874.8|876|875.6|876.1|875.7|874.4|874.3|3957
1752223800000|2025-07-11 08:50:00|875.9|875.5|875.4|875|876.3|876.1|875.1|874.8|4966
1752224100000|2025-07-11 08:55:00|875.3|875.1|874.7|874.5|875.9|875.5|874.4|874.1|7473
1752224400000|2025-07-11 09:00:00|875|874.6|876.2|876|876.6|876.4|874.7|874.5|4556
1752224700000|2025-07-11 09:05:00|876.3|876.1|874.9|874.6|877|876.6|874.5|874.3|4610
1752225000000|2025-07-11 09:10:00|874.8|874.4|874.2|873.8|875.4|875|872.9|872.4|7060
1752225300000|2025-07-11 09:15:00|874|873.9|872.8|872.6|874.9|874.5|872.2|871.7|7248
1752225600000|2025-07-11 09:20:00|873|872.4|874.8|874.3|875|874.6|872.8|872.4|4745
1752225900000|2025-07-11 09:25:00|874.7|874.2|872.6|872.4|874.7|874.3|872.6|872.4|6804
1752226200000|2025-07-11 09:30:00|872.7|872.2|873.8|873.4|874|873.7|872.5|872.2|1781
1752226500000|2025-07-11 09:35:00|874|873.7|873.7|873.4|874.4|874.1|872.9|872.6|1205
1752226800000|2025-07-11 09:40:00|873.5|873.2|873.1|872.9|873.9|873.7|873.1|872.8|2380
1752227100000|2025-07-11 09:45:00|873.3|873.1|873.1|872.7|873.8|873.6|872.4|872.3|3136
1752227400000|2025-07-11 09:50:00|873|872.6|870.1|869.7|873|872.6|869.7|869.4|11281
1752227700000|2025-07-11 09:55:00|870|869.8|867.3|867|870.6|870.3|866.2|865.8|11345
1752228000000|2025-07-11 10:00:00|867.1|866.9|866.4|866.1|867.9|867.5|865.9|865.5|4514
1752228300000|2025-07-11 10:05:00|866.3|866.2|868.5|868.2|868.9|868.7|865.7|865.5|8106
1752228600000|2025-07-11 10:10:00|868.4|868|869|868.6|869|868.6|866.8|866.4|3785
1752228900000|2025-07-11 10:15:00|868.9|868.5|867.4|867|869.6|869.2|867.4|867|3249
1752229200000|2025-07-11 10:20:00|867.3|867.1|868.4|868.2|869.1|868.7|867|866.5|4056
1752229500000|2025-07-11 10:25:00|868.2|868|867.8|867.4|868.5|868.1|867.6|867.2|1815
1752229800000|2025-07-11 10:30:00|867.7|867.3|867.9|867.5|868.6|868.2|867.7|867.3|4215
1752230100000|2025-07-11 10:35:00|867.8|867.4|867.6|867.3|868.1|867.7|867.4|867|2808
1752230400000|2025-07-11 10:40:00|867.5|866.9|868.3|868|869.6|869.2|867.3|866.9|5249
1752230700000|2025-07-11 10:45:00|868.4|867.6|868.9|868.5|869.4|869|867.9|867.6|1982
1752231000000|2025-07-11 10:50:00|868.8|868.4|870.3|869.9|870.6|870.2|868.3|868|1410
1752231300000|2025-07-11 10:55:00|870.1|869.8|869|868.6|870.5|870|868.8|868.6|3640
1752231600000|2025-07-11 11:00:00|868.8|868.5|869.2|868.8|870|869.5|868.6|868.2|2848
1752231900000|2025-07-11 11:05:00|869.1|868.7|869.3|868.9|869.6|869.2|868.1|867.8|2262
1752232200000|2025-07-11 11:10:00|869.2|868.8|869.3|868.8|869.6|869.3|868.6|868.1|2289
1752232500000|2025-07-11 11:15:00|869.2|868.7|868|867.4|869.7|869.5|867.9|867.4|2862
1752232800000|2025-07-11 11:20:00|867.9|867.3|867.4|866.9|868.4|868.1|867.2|866.8|3583
1752233100000|2025-07-11 11:25:00|867.3|866.8|867.6|867|868.2|867.7|867|866.8|3776
1752233400000|2025-07-11 11:30:00|867.5|867.1|868.5|868.1|868.7|868.4|866.9|866.8|3698
1752233700000|2025-07-11 11:35:00|868.6|868.2|867.2|866.7|869.2|868.8|867|866.6|2408
1752234000000|2025-07-11 11:40:00|867.1|866.6|865.6|865.3|867.5|867.1|865.6|865.3|8635
1752234300000|2025-07-11 11:45:00|865.5|865.1|865.2|864.8|866.2|865.8|865|864.5|2725
1752234600000|2025-07-11 11:50:00|865.5|865|866.4|865.8|867|866.5|865.2|864.8|3199
1752234900000|2025-07-11 11:55:00|866.5|865.9|865.7|865.3|866.6|866.3|865.5|865.2|2701
1752235200000|2025-07-11 12:00:00|865.5|865|866.2|865.8|866.8|866.4|865.5|865|2550
1752235500000|2025-07-11 12:05:00|866.1|865.9|865.4|865|866.6|866.2|864.9|864.4|2282
1752235800000|2025-07-11 12:10:00|865.2|864.8|864.9|864.5|865.6|865.4|864.5|864.1|1404
1752236100000|2025-07-11 12:15:00|864.5|864.2|863|862.5|864.8|864.4|862.4|862|2121
1752236400000|2025-07-11 12:20:00|862.9|862.6|862.6|862.3|863.7|863.2|861.9|861.6|6315
1752236700000|2025-07-11 12:25:00|862.7|862.4|861.9|861.5|862.8|862.4|861.6|861.2|3092
1752237000000|2025-07-11 12:30:00|861.8|861.3|861.5|861.2|862.8|862.4|861.4|860.9|6428
1752237300000|2025-07-11 12:35:00|861.4|860.8|862.5|862.1|863.4|863|860.9|860.6|4522
1752237600000|2025-07-11 12:40:00|862.6|862.2|864.1|863.8|864.1|863.8|862.3|862|3159
1752237900000|2025-07-11 12:45:00|864|863.7|863.9|863.5|864.3|863.9|863|862.7|7060
1752238200000|2025-07-11 12:50:00|863.8|863.4|864.6|864.2|865.8|865.3|862.2|862|8775
1752238500000|2025-07-11 12:55:00|864.5|864|864.3|863.8|865.4|864.9|864|863.6|2146
1752238800000|2025-07-11 13:00:00|864.1|863.7|865.2|864.8|865.9|865.4|864|863.7|1963
1752239100000|2025-07-11 13:05:00|865|864.6|863.6|863.2|865|864.7|863.2|863|3815
1752239400000|2025-07-11 13:10:00|863.7|863.3|863.4|863|864.2|863.8|862.9|862.4|2966
1752239700000|2025-07-11 13:15:00|863.5|863.2|864.6|864.1|864.7|864.4|863.5|863.2|4126
1752240000000|2025-07-11 13:20:00|864.5|864.2|865.7|865.2|865.7|865.2|863.6|863.2|5498
1752240300000|2025-07-11 13:25:00|865|865.3|860.5|860.1|865.4|865.3|860.3|859.6|7438
1752240600000|2025-07-11 13:30:00|860.4|859.8|858.9|858.5|864.3|863.8|858.5|858.1|21550
1752240900000|2025-07-11 13:35:00|859|858.6|857.6|857.2|859.5|858.9|856.6|856.1|15871
1752241200000|2025-07-11 13:40:00|858|857.4|857.7|857.2|858.4|858|854.7|854.2|10176
1752241500000|2025-07-11 13:45:00|857.6|857.1|857.8|857.4|858.2|857.7|855.9|855.5|9634
1752241800000|2025-07-11 13:50:00|857.1|856.7|858.3|858|858.6|858.1|856.8|856.5|12006
1752242100000|2025-07-11 13:55:00|858.1|857.8|859.1|858.9|860.4|860|858.1|857.8|8403
1752242400000|2025-07-11 14:00:00|859.5|859.2|858.5|858|860.3|859.9|857.7|857.3|12308
1752242700000|2025-07-11 14:05:00|858.7|858.1|857.3|856.9|859.2|858.9|856.5|856.1|12337
1752243000000|2025-07-11 14:10:00|857.4|857|856.4|856|857.4|857|855.3|855|15434
1752243300000|2025-07-11 14:15:00|856.5|856.2|854.4|854|856.9|856.6|852.8|852.5|9030
1752243600000|2025-07-11 14:20:00|854.1|853.9|857.5|857.2|857.9|857.5|854|853.6|8669
1752243900000|2025-07-11 14:25:00|857.3|857.1|857.3|857|858.8|858.4|856.7|856.4|4854
1752244200000|2025-07-11 14:30:00|857.4|857.1|857.8|857.5|858.6|858.3|856.8|856.7|4216
1752244500000|2025-07-11 14:35:00|857.4|857.1|857.9|857.6|859.3|859|857.4|857.1|5371
1752244800000|2025-07-11 14:40:00|857.7|857.4|856.2|855.9|857.7|857.4|856|855.6|7466
1752245100000|2025-07-11 14:45:00|856.1|855.8|856.3|856|856.6|856.2|854.8|854.4|7485
1752245400000|2025-07-11 14:50:00|856.2|855.9|854.6|854.3|857|856.9|854.4|854.1|6420
1752245700000|2025-07-11 14:55:00|854.8|854.4|856.7|856.3|856.8|856.5|854.5|854.2|6765
1752246000000|2025-07-11 15:00:00|856.3|856|856.4|856.1|857|856.8|855.4|855.1|7258
1752246300000|2025-07-11 15:05:00|856.3|856|856.6|856.3|856.8|856.6|855.8|855.3|5979
1752246600000|2025-07-11 15:10:00|856.7|856.4|856|855.8|856.8|856.5|855.4|855.2|7894
1752246900000|2025-07-11 15:15:00|855.6|855.3|857.8|857.5|857.8|857.5|855.1|854.9|23750
1752247200000|2025-07-11 15:20:00|858.1|857.7|860|859.7|860.5|860.1|858|857.7|19099
1752247500000|2025-07-11 15:25:00|859.7|859.4|858.4|858.2|860.2|859.9|858.1|857.8|16637
1752476400000|2025-07-14 07:00:00|841.6|840.6|847.8|846.6|849.2|848.6|841.6|840.2|23462
1752476700000|2025-07-14 07:05:00|847.5|846.7|846.8|846.2|848.4|847.7|843.7|843.2|22587
1752477000000|2025-07-14 07:10:00|847|846.3|852.1|851.8|853.7|853.1|847|846.3|19855
1752477300000|2025-07-14 07:15:00|852.2|852.4|852.9|852.4|855.3|854.5|851.4|851|11000
1752477600000|2025-07-14 07:20:00|853|852.5|849|848.4|853.3|853|848.2|847.8|11231
1752477900000|2025-07-14 07:25:00|848.9|848.3|849.1|848.6|850.8|850.3|848.4|848|5522
1752478200000|2025-07-14 07:30:00|849.2|848.7|848.8|848.3|850.7|850.3|848.2|848|6761
1752478500000|2025-07-14 07:35:00|849|848.5|850.6|850.2|851.4|850.9|848.9|848.4|3252
1752478800000|2025-07-14 07:40:00|850.5|850.1|850.1|849.9|851.2|850.7|850|849.7|3744
1752479100000|2025-07-14 07:45:00|850.3|849.7|849.9|849.2|851.2|850.8|849.4|849.1|3599
1752479400000|2025-07-14 07:50:00|849.7|849.4|849.4|848.9|850.4|850|848|847.5|5366
1752479700000|2025-07-14 07:55:00|849.3|848.6|848.8|848.4|849.4|849.1|847.7|847.4|5340
1752480000000|2025-07-14 08:00:00|848.7|848.6|847.9|847.7|849.5|849|847.3|847|4976
1752480300000|2025-07-14 08:05:00|847.8|847.4|845|844.6|848|847.5|844.5|844.2|6185
1752480600000|2025-07-14 08:10:00|845.1|844.8|844.4|844.1|845.9|845.3|843.6|843.2|5155
1752480900000|2025-07-14 08:15:00|844.2|843.8|846.2|846|847.1|846.7|843.8|843.4|4353
1752481200000|2025-07-14 08:20:00|846.4|846.2|846.8|846.5|846.8|846.5|845.5|845.1|1992
1752481500000|2025-07-14 08:25:00|847|846.6|846|845.7|847|846.6|845.8|845.3|1004
1752481800000|2025-07-14 08:30:00|846.4|846|846.6|846.3|848.1|847.7|846.4|846|2646
1752482100000|2025-07-14 08:35:00|846.5|846|847.1|846.8|847.4|847|846.2|846|2282
1752482400000|2025-07-14 08:40:00|847.2|846.9|847.5|847.1|848|847.8|847|846.8|2929
1752482700000|2025-07-14 08:45:00|847.6|847|848.1|847.7|848.2|848|846.9|846.6|2666
1752483000000|2025-07-14 08:50:00|848|847.6|848.2|848.1|849.6|849.2|847.9|847.6|2847
1752483300000|2025-07-14 08:55:00|848.3|848.2|849.2|848.8|849.6|849.2|847.7|847.3|3855
1752483600000|2025-07-14 09:00:00|849.1|848.9|849|848.7|849.4|849.2|848.2|848.1|1991
1752483900000|2025-07-14 09:05:00|849.2|848.8|849.4|849.1|849.7|849.4|849|848.7|1266
1752484200000|2025-07-14 09:10:00|849.6|849.2|850.6|850.4|852|851.6|849.5|849.1|4010
1752484500000|2025-07-14 09:15:00|850.8|850.5|853.1|852.8|853.2|852.8|850.6|850.4|2689
1752484800000|2025-07-14 09:20:00|853.4|852.9|851.9|851.5|853.6|853.3|851.7|851.5|4228
1752485100000|2025-07-14 09:25:00|852|851.7|852.7|852.3|853|852.6|852|851.5|2156
1752485400000|2025-07-14 09:30:00|852.8|852.4|852.7|852.3|853.2|852.9|852|851.7|1773
1752485700000|2025-07-14 09:35:00|852.8|852.5|853.6|853.2|854.1|853.8|852.6|852.3|1475
1752486000000|2025-07-14 09:40:00|853.4|852.9|854.3|853.9|854.4|854.1|853.2|852.9|2150
1752486300000|2025-07-14 09:45:00|854.2|853.8|855.2|854.8|855.2|854.9|854.2|853.8|1984
1752486600000|2025-07-14 09:50:00|855.5|854.9|857.1|856.7|857.5|857.1|855.4|854.8|3148
1752486900000|2025-07-14 09:55:00|857.2|856.8|855.7|855.4|857.6|857.3|855.7|855.4|4199
1752487200000|2025-07-14 10:00:00|855.6|855.2|854.8|854.5|856|855.9|854.6|854.1|4009
1752487500000|2025-07-14 10:05:00|854.9|854.7|853.5|853.1|855.6|855.1|853.1|852.8|614
1752487800000|2025-07-14 10:10:00|853.3|852.9|853|852.6|853.5|853.1|852.7|852.5|181
1752488100000|2025-07-14 10:15:00|853.1|852.7|852.2|852.1|853.2|852.8|851.9|851.6|1136
1752488400000|2025-07-14 10:20:00|852.3|852.2|851.4|851.1|852.6|852.2|850.9|850.4|1358
1752488700000|2025-07-14 10:25:00|851.6|851.2|851.6|851.1|851.7|851.4|851.2|851|87
1752489000000|2025-07-14 10:30:00|851.5|851.2|851.5|851.1|851.8|851.6|850.9|850.4|373
1752489300000|2025-07-14 10:35:00|851.3|851|851|850.7|851.5|851.2|850.8|850.4|1373
1752489600000|2025-07-14 10:40:00|851.2|850.8|851.6|851.3|851.8|851.5|851.2|850.8|230
1752489900000|2025-07-14 10:45:00|851.7|851.4|852.2|851.8|852.2|851.9|851.6|851.2|767
1752490200000|2025-07-14 10:50:00|852.4|851.9|852.4|852|852.6|852.2|851.7|851.2|2416
1752490500000|2025-07-14 10:55:00|852.3|851.9|853.2|852.8|853.5|853.2|852.3|851.9|1528
1752490800000|2025-07-14 11:00:00|853.3|853|853.8|853.3|853.9|853.5|853.1|852.8|3571
1752491100000|2025-07-14 11:05:00|853.9|853.4|852.8|852.4|853.9|853.4|852.3|851.9|2638
1752491400000|2025-07-14 11:10:00|852.7|852.3|852.9|852.7|853.2|852.9|852.5|852.1|87
1752491700000|2025-07-14 11:15:00|852.8|852.9|853.2|852.9|853.2|853|852.2|851.8|703
1752492000000|2025-07-14 11:20:00|853.3|852.8|852.7|852.4|853.3|853|851.5|851.1|3303
1752492300000|2025-07-14 11:25:00|852.6|852.3|853|852.7|853.4|853.1|852.6|852.1|564
1752492600000|2025-07-14 11:30:00|852.9|852|853.6|853.2|853.7|853.4|852.3|852|1385
1752492900000|2025-07-14 11:35:00|853.5|853.3|855|854.5|855.2|854.9|853.5|853.2|947
1752493200000|2025-07-14 11:40:00|854.8|854.4|855.5|855.1|855.6|855.2|854.6|854.3|3615
1752493500000|2025-07-14 11:45:00|855.4|854.9|854.7|854.6|855.8|855.5|854.2|853.7|4589
1752493800000|2025-07-14 11:50:00|854.8|854.4|854.2|853.9|855|854.7|854|853.7|1713
1752494100000|2025-07-14 11:55:00|854.3|854|853.6|853.2|854.5|854.1|853.6|853.2|894
1752494400000|2025-07-14 12:00:00|853.7|853.3|854.2|853.8|854.6|854.2|853|852.6|550
1752494700000|2025-07-14 12:05:00|854.1|853.7|853.8|853.4|854.7|854.3|852.9|852.6|333
1752495000000|2025-07-14 12:10:00|853.4|853|854.2|853.8|854.6|854.2|853.1|852.8|2521
1752495300000|2025-07-14 12:15:00|854.1|853.7|853.7|853.3|854.6|854.3|853.3|852.9|828
1752495600000|2025-07-14 12:20:00|853.8|853.4|852.9|852.4|853.8|853.5|852.5|852.3|909
1752495900000|2025-07-14 12:25:00|852.7|852.5|853.2|852.9|853.4|853|852.1|851.7|1371
1752496200000|2025-07-14 12:30:00|853.4|853|853|852.6|854|853.6|852.6|852.2|1127
1752496500000|2025-07-14 12:35:00|853.2|852.7|852.8|852.5|853.2|852.9|852.5|852.1|274
1752496800000|2025-07-14 12:40:00|852.9|852.4|853.7|853.3|854.1|853.8|852.4|852.2|1464
1752497100000|2025-07-14 12:45:00|853.8|853.2|853.5|853.2|853.8|853.3|852.7|852.4|1442
1752497400000|2025-07-14 12:50:00|853.6|853.1|853.7|853.3|854.2|853.9|853.3|852.9|1278
1752497700000|2025-07-14 12:55:00|853.6|853.2|853|852.8|853.7|853.5|852.6|852.2|2678
1752498000000|2025-07-14 13:00:00|852.9|852.7|851.9|851.5|853|852.7|851.6|851.3|2386
1752498300000|2025-07-14 13:05:00|851.7|851.3|853|852.7|853|852.8|851.7|851.3|1853
1752498600000|2025-07-14 13:10:00|853.1|853|853.1|852.7|853.7|853.4|852.8|852.5|3368
1752498900000|2025-07-14 13:15:00|853.3|852.9|852.5|852.1|853.7|853.3|852.1|851.7|1222
1752499200000|2025-07-14 13:20:00|852.6|852.2|853.3|852.9|853.3|852.9|851.9|851.7|3036
1752499500000|2025-07-14 13:25:00|853.4|853|853.8|853.4|853.8|853.4|852.5|852.1|2250
1752499800000|2025-07-14 13:30:00|854.7|854.2|855.2|854.9|857.9|857.7|854.3|853.8|6822
1752500100000|2025-07-14 13:35:00|854.8|854.4|853.2|852.7|855.1|854.8|852.9|852.6|3303
1752500400000|2025-07-14 13:40:00|853.1|852.8|852.2|851.9|854|853.6|851.2|851|3501
1752500700000|2025-07-14 13:45:00|851.7|851.8|852.8|852.4|852.8|852.5|849.9|849.6|4783
1752501000000|2025-07-14 13:50:00|852.7|852.3|852.5|852.2|852.9|852.5|851.2|850.9|2011
1752501300000|2025-07-14 13:55:00|852.1|852.1|850.5|850.1|852.6|852.2|850.2|849.8|5303
1752501600000|2025-07-14 14:00:00|850.8|850.4|848.1|847.8|850.8|850.4|847.7|847.2|10529
1752501900000|2025-07-14 14:05:00|848.2|847.7|846.9|846.8|848.2|847.9|845.5|845.2|8996
1752502200000|2025-07-14 14:10:00|847|846.9|847.3|846.9|847.6|847.4|846.2|845.8|4739
1752502500000|2025-07-14 14:15:00|847.4|847|850.7|850.3|851.8|851.6|847.4|847|2024
1752502800000|2025-07-14 14:20:00|850.8|850.2|850.1|849.7|850.9|850.5|849.5|849.2|1242
1752503100000|2025-07-14 14:25:00|850.2|849.6|843.8|843.3|850.2|849.6|843.1|842.6|9606
1752503400000|2025-07-14 14:30:00|843.9|843.5|843.9|843.6|844.2|843.8|842.6|842.2|6691
1752503700000|2025-07-14 14:35:00|843.8|843.5|845.6|845.2|845.6|845.3|843.2|842.9|3732
1752504000000|2025-07-14 14:40:00|845.7|845.3|848.1|847.7|849.4|849.1|845.7|845.3|7999
1752504300000|2025-07-14 14:45:00|848.2|847.8|846.4|846|849.4|849.1|845.9|845.4|3030
1752504600000|2025-07-14 14:50:00|846.6|846.1|845.1|844.7|846.8|846.4|844.5|844.1|3046
1752504900000|2025-07-14 14:55:00|845.2|844.8|844.8|844.4|845.4|845|844.3|844|3934
1752505200000|2025-07-14 15:00:00|844.7|844.2|845.4|845.1|846.2|846|844.3|844|5870
1752505500000|2025-07-14 15:05:00|845.5|845|843.7|843.3|845.6|845.2|843.4|843.2|8440
1752505800000|2025-07-14 15:10:00|843.8|843.4|844.4|844|844.6|844.3|843.5|843.2|12694
1752506100000|2025-07-14 15:15:00|844.3|843.9|841.7|841.3|844.5|844.1|841.1|840.7|23190
1752506400000|2025-07-14 15:20:00|841.8|841.4|842.4|842|843.1|842.8|841.6|841.3|15823
1752506700000|2025-07-14 15:25:00|842.3|842.1|843.4|843.2|843.5|843.3|842.3|842|8986
1752562800000|2025-07-15 07:00:00|849.5|846|857.4|856.9|858.4|857.7|849.2|846|22605
1752563100000|2025-07-15 07:05:00|857.6|857.2|859.7|859.3|860.2|859.9|856.2|855.4|24739
1752563400000|2025-07-15 07:10:00|859.5|859.1|856.1|855.8|860.2|859.9|855.5|855.1|14631
1752563700000|2025-07-15 07:15:00|856.2|855.7|855.5|855.1|856.6|856.2|854.5|854.1|8019
1752564000000|2025-07-15 07:20:00|855.7|855.4|855.3|855.1|856.3|856|854.7|854.5|7534
1752564300000|2025-07-15 07:25:00|855.2|854.8|856.8|856.4|857.5|857.3|855.2|854.8|11735
1752564600000|2025-07-15 07:30:00|856.4|856|858.4|858|858.5|858.3|856.3|856|18293
1752564900000|2025-07-15 07:35:00|858.5|858.1|861.1|860.7|862|861.6|858.2|857.9|20143
1752565200000|2025-07-15 07:40:00|861|860.6|861|860.7|862|861.6|859.4|859|8108
1752565500000|2025-07-15 07:45:00|861.3|861|859.9|859.5|861.7|861.5|858.4|858.2|8607
1752565800000|2025-07-15 07:50:00|860|859.6|859.3|858.9|860.9|860.6|859.2|858.9|4795
1752566100000|2025-07-15 07:55:00|859.1|858.8|858.4|858.2|859.5|859.1|857.8|857.4|5606
1752566400000|2025-07-15 08:00:00|858.6|858.3|865.5|865.1|865.5|865.2|858.5|858.3|14146
1752566700000|2025-07-15 08:05:00|865.4|865.2|864.6|864.3|866.4|866.1|864.5|864.2|9082
1752567000000|2025-07-15 08:10:00|864.3|864.2|864|863.8|865.1|864.8|863.7|863.3|7150
1752567300000|2025-07-15 08:15:00|863.8|863.7|863|862.7|864.5|864.2|862.5|862.2|8338
1752567600000|2025-07-15 08:20:00|862.9|862.5|862.2|861.8|863.3|863.1|861.2|860.8|7881
1752567900000|2025-07-15 08:25:00|862.1|861.9|863.5|863.2|863.6|863.3|862|861.9|7160
1752568200000|2025-07-15 08:30:00|863.4|863|863.5|863.2|864.3|863.9|862.6|862.2|7704
1752568500000|2025-07-15 08:35:00|863.4|863.1|862.9|862.6|863.9|863.6|862.4|862.1|6029
1752568800000|2025-07-15 08:40:00|862.8|862.5|861.9|861.6|863.2|862.9|861.6|861.4|3295
1752569100000|2025-07-15 08:45:00|862.3|861.9|860.8|860.5|862.6|862.3|860.7|860.4|3982
1752569400000|2025-07-15 08:50:00|861|860.7|861.2|860.9|861.9|861.6|861|860.6|2922
1752569700000|2025-07-15 08:55:00|861.4|860.8|860.9|860.6|861.9|861.7|860.7|860.2|2979
1752570000000|2025-07-15 09:00:00|860.8|860.5|859.9|859.5|860.9|860.5|859.4|859.1|3070
1752570300000|2025-07-15 09:05:00|859.8|859.2|860.6|860.3|860.8|860.4|859.5|859.2|5162
1752570600000|2025-07-15 09:10:00|860.5|860.4|862.9|862.6|863|862.6|860.3|860.1|6862
1752570900000|2025-07-15 09:15:00|863|862.7|863.2|862.9|863.6|863.3|861.9|861.7|9364
1752571200000|2025-07-15 09:20:00|863.1|862.8|863.9|863.7|864|863.7|862.2|862|6611
1752571500000|2025-07-15 09:25:00|863.6|863.6|863|862.7|863.9|863.7|862.2|862|5895
1752571800000|2025-07-15 09:30:00|863.2|862.9|864|863.8|864|863.9|862.1|862|5040
1752572100000|2025-07-15 09:35:00|863.9|863.7|862.6|862.5|863.9|863.7|861.9|861.6|2309
1752572400000|2025-07-15 09:40:00|862.7|862.6|862.5|862.3|863|862.7|862.2|862|3129
1752572700000|2025-07-15 09:45:00|862.9|862.2|862.6|862.3|862.9|862.6|861.9|861.6|3889
1752573000000|2025-07-15 09:50:00|862.7|862.4|862.2|862|862.7|862.5|861.6|861.3|3946
1752573300000|2025-07-15 09:55:00|862.3|861.9|862|861.8|862.7|862.4|861.5|861.2|4734
1752573600000|2025-07-15 10:00:00|861.7|861.4|863.4|863.1|863.9|863.6|861.7|861.4|4779
1752573900000|2025-07-15 10:05:00|863.5|863.3|863.4|863|863.8|863.5|862.6|862.4|3768
1752574200000|2025-07-15 10:10:00|863.3|863.1|863|862.8|863.4|863.3|862.8|862.5|3011
1752574500000|2025-07-15 10:15:00|862.9|862.7|862.6|862.4|863.1|862.8|862.4|862.2|2607
1752574800000|2025-07-15 10:20:00|863|862.8|863.5|863.2|863.6|863.4|862.5|862.3|3240
1752575100000|2025-07-15 10:25:00|863.4|863|863.6|863.3|864.1|863.9|863.1|862.7|4935
1752575400000|2025-07-15 10:30:00|864|863.4|865.4|865.1|866.8|866.6|864|863.4|12856
1752575700000|2025-07-15 10:35:00|865.3|865|864.9|864.7|865.6|865.3|864.9|864.5|4195
1752576000000|2025-07-15 10:40:00|864.7|864.4|864|863.7|864.8|864.6|863.5|863.4|2129
1752576300000|2025-07-15 10:45:00|863.8|863.5|863|862.7|863.8|863.5|862.8|862.5|1938
1752576600000|2025-07-15 10:50:00|862.9|862.6|863.5|863.1|863.7|863.4|862.9|862.6|1601
1752576900000|2025-07-15 10:55:00|863.4|863|863.6|863.3|863.7|863.4|863.1|862.8|2458
1752577200000|2025-07-15 11:00:00|863.5|863|862.4|862.1|863.5|863.1|862.4|862.1|2155
1752577500000|2025-07-15 11:05:00|862.3|862.2|862.3|862|863|862.8|862|861.7|3087
1752577800000|2025-07-15 11:10:00|862.4|862.1|862.5|862.1|862.9|862.7|862.1|861.8|3774
1752578100000|2025-07-15 11:15:00|862.6|862.2|863.2|862.9|864.1|863.8|862.4|862.1|4333
1752578400000|2025-07-15 11:20:00|863.1|862.8|862|861.7|863.2|862.8|861.8|861.4|1659
1752578700000|2025-07-15 11:25:00|862.1|861.9|862.6|862.3|862.7|862.3|862.1|861.7|1393
1752579000000|2025-07-15 11:30:00|862.7|862.2|863|862.7|863.1|862.8|862.2|862|4406
1752579300000|2025-07-15 11:35:00|863.1|862.8|863.3|862.9|863.3|863.2|862.2|862|755
1752579600000|2025-07-15 11:40:00|863.2|862.8|863.7|863.5|864.1|863.9|863.1|862.8|2851
1752579900000|2025-07-15 11:45:00|863.6|863.2|862.9|862.5|863.8|863.6|862.5|862.2|3476
1752580200000|2025-07-15 11:50:00|862.6|862.2|862.2|862|862.7|862.4|862.1|861.9|1624
1752580500000|2025-07-15 11:55:00|862.3|862.1|863.4|863.1|864.5|864.3|862.3|862|4764
1752580800000|2025-07-15 12:00:00|863.1|863|861.6|861.4|863.3|863|861.5|861.3|3748
1752581100000|2025-07-15 12:05:00|861.7|861.2|859.8|859.6|861.7|861.4|859.6|859.3|4747
1752581400000|2025-07-15 12:10:00|859.7|859.4|861.6|861.4|861.9|861.5|859.7|859.3|4191
1752581700000|2025-07-15 12:15:00|861.4|861.3|861.9|861.7|862.2|861.9|860.9|860.6|3489
1752582000000|2025-07-15 12:20:00|861.8|861.8|861.2|860.8|862.2|862|860.6|860.4|4325
1752582300000|2025-07-15 12:25:00|861.4|860.9|862.5|861.4|862.5|861.6|861|860.8|2754
1752582600000|2025-07-15 12:30:00|862.6|861.6|861.4|861.1|863.3|863.1|861.3|861|5879
1752582900000|2025-07-15 12:35:00|861.5|861.2|861.3|860.9|862.2|861.9|861|860.7|1706
1752583200000|2025-07-15 12:40:00|861.2|860.7|860.2|859.9|861.5|861.2|859.9|859.6|3998
1752583500000|2025-07-15 12:45:00|860.4|860.2|860|859.8|860.6|860.4|859.4|859.1|3834
1752583800000|2025-07-15 12:50:00|859.9|859.7|858.5|858.2|860|859.8|858.2|857.9|10258
1752584100000|2025-07-15 12:55:00|858.6|858.3|859.1|858.8|859.4|859.2|858.4|858.2|3976
1752584400000|2025-07-15 13:00:00|859|858.7|862|861.6|862.2|862|858.9|858.7|7655
1752584700000|2025-07-15 13:05:00|862.3|861.7|861.8|861.5|862.5|862.2|861.7|861.5|3074
1752585000000|2025-07-15 13:10:00|861.7|861.6|862.5|862.3|862.8|862.4|861.1|860.9|2569
1752585300000|2025-07-15 13:15:00|862.1|861.8|861.8|861.6|863.2|862.8|861.4|861.2|6773
1752585600000|2025-07-15 13:20:00|862|861.7|861.2|860.9|862.6|862.1|860.9|860.6|12999
1752585900000|2025-07-15 13:25:00|861.1|860.8|860.1|859.9|861.1|860.8|859|858.8|10512
1752586200000|2025-07-15 13:30:00|860.3|860.1|861.6|861.3|862.1|861.9|860.1|859.9|23632
1752586500000|2025-07-15 13:35:00|861.5|861.2|859.9|859.5|861.8|861.6|859.1|858.8|8438
1752586800000|2025-07-15 13:40:00|860|859.6|856.4|856.1|860|859.8|856|855.8|11723
1752587100000|2025-07-15 13:45:00|856.5|856.2|856.6|856.3|856.7|856.5|855.1|854.9|10177
1752587400000|2025-07-15 13:50:00|857.4|856.4|855.9|855.6|857.4|857.1|855.7|855.5|10944
1752587700000|2025-07-15 13:55:00|856|855.7|855.7|855.4|856.9|856.8|855|854.8|5372
1752588000000|2025-07-15 14:00:00|856.1|855.8|858.2|857.9|858.4|858.3|855.6|855.3|9869
1752588300000|2025-07-15 14:05:00|858.3|858|858.8|858.5|860.4|860|858.1|857.8|8998
1752588600000|2025-07-15 14:10:00|859.2|858.9|859.4|859.1|859.9|859.6|858.8|858.6|3381
1752588900000|2025-07-15 14:15:00|859.5|859.3|859.9|859.5|860.9|860.7|859.5|859.3|6008
1752589200000|2025-07-15 14:20:00|859.7|859.3|858.7|858.6|859.9|859.6|858.3|857.9|5010
1752589500000|2025-07-15 14:25:00|858.1|858.4|856.5|856.1|858.6|858.4|856.2|856|10510
1752589800000|2025-07-15 14:30:00|856.3|856|857|856.7|857.1|856.9|855.5|855.2|8412
1752590100000|2025-07-15 14:35:00|856.9|856.8|855.9|855.7|857.5|857.4|855.3|854.9|6143
1752590400000|2025-07-15 14:40:00|856|855.8|856.4|856.1|856.5|856.3|855.2|855|5889
1752590700000|2025-07-15 14:45:00|856.3|856.2|858.1|857.8|858.2|857.8|855.8|855.6|10964
1752591000000|2025-07-15 14:50:00|858.2|857.9|855.2|855|858.4|858|854.8|854.6|15259
1752591300000|2025-07-15 14:55:00|855.1|854.9|853.6|853.3|855.3|855.2|853.3|853|14090
1752591600000|2025-07-15 15:00:00|853.7|853.4|853.6|853.3|854.4|854.2|853.4|853.2|12111
1752591900000|2025-07-15 15:05:00|853.7|853.2|853.4|853.1|855|854.7|853.4|853.1|11026
1752592200000|2025-07-15 15:10:00|853.5|853.3|852.6|852.3|853.9|853.8|852.5|852.3|15236
1752592500000|2025-07-15 15:15:00|852.3|852.1|852|851.9|853.2|853|851.3|851|22315
1752592800000|2025-07-15 15:20:00|852.1|852|852.3|852.1|852.5|852.3|851.3|851.1|17526
1752593100000|2025-07-15 15:25:00|852.4|852.2|852.9|852.6|854.5|854.3|852.3|852|25576
1752562800000|2025-07-15 07:00:00|849.5|846|857.4|856.9|858.4|857.7|849.2|846|22605
1752563100000|2025-07-15 07:05:00|857.6|857.2|859.7|859.3|860.2|859.9|856.2|855.4|24739
1752563400000|2025-07-15 07:10:00|859.5|859.1|856.1|855.8|860.2|859.9|855.5|855.1|14631
1752563700000|2025-07-15 07:15:00|856.2|855.7|855.5|855.1|856.6|856.2|854.5|854.1|8019
1752564000000|2025-07-15 07:20:00|855.7|855.4|855.3|855.1|856.3|856|854.7|854.5|7534
1752564300000|2025-07-15 07:25:00|855.2|854.8|856.8|856.4|857.5|857.3|855.2|854.8|11735
1752564600000|2025-07-15 07:30:00|856.4|856|858.4|858|858.5|858.3|856.3|856|18293
1752564900000|2025-07-15 07:35:00|858.5|858.1|861.1|860.7|862|861.6|858.2|857.9|20143
1752565200000|2025-07-15 07:40:00|861|860.6|861|860.7|862|861.6|859.4|859|8108
1752565500000|2025-07-15 07:45:00|861.3|861|859.9|859.5|861.7|861.5|858.4|858.2|8607
1752565800000|2025-07-15 07:50:00|860|859.6|859.3|858.9|860.9|860.6|859.2|858.9|4795
1752566100000|2025-07-15 07:55:00|859.1|858.8|858.4|858.2|859.5|859.1|857.8|857.4|5606
1752566400000|2025-07-15 08:00:00|858.6|858.3|865.5|865.1|865.5|865.2|858.5|858.3|14146
1752566700000|2025-07-15 08:05:00|865.4|865.2|864.6|864.3|866.4|866.1|864.5|864.2|9082
1752567000000|2025-07-15 08:10:00|864.3|864.2|864|863.8|865.1|864.8|863.7|863.3|7150
1752567300000|2025-07-15 08:15:00|863.8|863.7|863|862.7|864.5|864.2|862.5|862.2|8338
1752567600000|2025-07-15 08:20:00|862.9|862.5|862.2|861.8|863.3|863.1|861.2|860.8|7881
1752567900000|2025-07-15 08:25:00|862.1|861.9|863.5|863.2|863.6|863.3|862|861.9|7160
1752568200000|2025-07-15 08:30:00|863.4|863|863.5|863.2|864.3|863.9|862.6|862.2|7704
1752568500000|2025-07-15 08:35:00|863.4|863.1|862.9|862.6|863.9|863.6|862.4|862.1|6029
1752568800000|2025-07-15 08:40:00|862.8|862.5|861.9|861.6|863.2|862.9|861.6|861.4|3295
1752569100000|2025-07-15 08:45:00|862.3|861.9|860.8|860.5|862.6|862.3|860.7|860.4|3982
1752569400000|2025-07-15 08:50:00|861|860.7|861.2|860.9|861.9|861.6|861|860.6|2922
1752569700000|2025-07-15 08:55:00|861.4|860.8|860.9|860.6|861.9|861.7|860.7|860.2|2979
1752570000000|2025-07-15 09:00:00|860.8|860.5|859.9|859.5|860.9|860.5|859.4|859.1|3070
1752570300000|2025-07-15 09:05:00|859.8|859.2|860.6|860.3|860.8|860.4|859.5|859.2|5162
1752570600000|2025-07-15 09:10:00|860.5|860.4|862.9|862.6|863|862.6|860.3|860.1|6862
1752570900000|2025-07-15 09:15:00|863|862.7|863.2|862.9|863.6|863.3|861.9|861.7|9364
1752571200000|2025-07-15 09:20:00|863.1|862.8|863.9|863.7|864|863.7|862.2|862|6611
1752571500000|2025-07-15 09:25:00|863.6|863.6|863|862.7|863.9|863.7|862.2|862|5895
1752571800000|2025-07-15 09:30:00|863.2|862.9|864|863.8|864|863.9|862.1|862|5040
1752572100000|2025-07-15 09:35:00|863.9|863.7|862.6|862.5|863.9|863.7|861.9|861.6|2309
1752572400000|2025-07-15 09:40:00|862.7|862.6|862.5|862.3|863|862.7|862.2|862|3129
1752572700000|2025-07-15 09:45:00|862.9|862.2|862.6|862.3|862.9|862.6|861.9|861.6|3889
1752573000000|2025-07-15 09:50:00|862.7|862.4|862.2|862|862.7|862.5|861.6|861.3|3946
1752573300000|2025-07-15 09:55:00|862.3|861.9|862|861.8|862.7|862.4|861.5|861.2|4734
1752573600000|2025-07-15 10:00:00|861.7|861.4|863.4|863.1|863.9|863.6|861.7|861.4|4779
1752573900000|2025-07-15 10:05:00|863.5|863.3|863.4|863|863.8|863.5|862.6|862.4|3768
1752574200000|2025-07-15 10:10:00|863.3|863.1|863|862.8|863.4|863.3|862.8|862.5|3011
1752574500000|2025-07-15 10:15:00|862.9|862.7|862.6|862.4|863.1|862.8|862.4|862.2|2607
1752574800000|2025-07-15 10:20:00|863|862.8|863.5|863.2|863.6|863.4|862.5|862.3|3240
1752575100000|2025-07-15 10:25:00|863.4|863|863.6|863.3|864.1|863.9|863.1|862.7|4935
1752575400000|2025-07-15 10:30:00|864|863.4|865.4|865.1|866.8|866.6|864|863.4|12856
1752575700000|2025-07-15 10:35:00|865.3|865|864.9|864.7|865.6|865.3|864.9|864.5|4195
1752576000000|2025-07-15 10:40:00|864.7|864.4|864|863.7|864.8|864.6|863.5|863.4|2129
1752576300000|2025-07-15 10:45:00|863.8|863.5|863|862.7|863.8|863.5|862.8|862.5|1938
1752576600000|2025-07-15 10:50:00|862.9|862.6|863.5|863.1|863.7|863.4|862.9|862.6|1601
1752576900000|2025-07-15 10:55:00|863.4|863|863.6|863.3|863.7|863.4|863.1|862.8|2458
1752577200000|2025-07-15 11:00:00|863.5|863|862.4|862.1|863.5|863.1|862.4|862.1|2155
1752577500000|2025-07-15 11:05:00|862.3|862.2|862.3|862|863|862.8|862|861.7|3087
1752577800000|2025-07-15 11:10:00|862.4|862.1|862.5|862.1|862.9|862.7|862.1|861.8|3774
1752578100000|2025-07-15 11:15:00|862.6|862.2|863.2|862.9|864.1|863.8|862.4|862.1|4333
1752578400000|2025-07-15 11:20:00|863.1|862.8|862|861.7|863.2|862.8|861.8|861.4|1659
1752578700000|2025-07-15 11:25:00|862.1|861.9|862.6|862.3|862.7|862.3|862.1|861.7|1393
1752579000000|2025-07-15 11:30:00|862.7|862.2|863|862.7|863.1|862.8|862.2|862|4406
1752579300000|2025-07-15 11:35:00|863.1|862.8|863.3|862.9|863.3|863.2|862.2|862|755
1752579600000|2025-07-15 11:40:00|863.2|862.8|863.7|863.5|864.1|863.9|863.1|862.8|2851
1752579900000|2025-07-15 11:45:00|863.6|863.2|862.9|862.5|863.8|863.6|862.5|862.2|3476
1752580200000|2025-07-15 11:50:00|862.6|862.2|862.2|862|862.7|862.4|862.1|861.9|1624
1752580500000|2025-07-15 11:55:00|862.3|862.1|863.4|863.1|864.5|864.3|862.3|862|4764
1752580800000|2025-07-15 12:00:00|863.1|863|861.6|861.4|863.3|863|861.5|861.3|3748
1752581100000|2025-07-15 12:05:00|861.7|861.2|859.8|859.6|861.7|861.4|859.6|859.3|4747
1752581400000|2025-07-15 12:10:00|859.7|859.4|861.6|861.4|861.9|861.5|859.7|859.3|4191
1752581700000|2025-07-15 12:15:00|861.4|861.3|861.9|861.7|862.2|861.9|860.9|860.6|3489
1752582000000|2025-07-15 12:20:00|861.8|861.8|861.2|860.8|862.2|862|860.6|860.4|4325
1752582300000|2025-07-15 12:25:00|861.4|860.9|862.5|861.4|862.5|861.6|861|860.8|2754
1752582600000|2025-07-15 12:30:00|862.6|861.6|861.4|861.1|863.3|863.1|861.3|861|5879
1752582900000|2025-07-15 12:35:00|861.5|861.2|861.3|860.9|862.2|861.9|861|860.7|1706
1752583200000|2025-07-15 12:40:00|861.2|860.7|860.2|859.9|861.5|861.2|859.9|859.6|3998
1752583500000|2025-07-15 12:45:00|860.4|860.2|860|859.8|860.6|860.4|859.4|859.1|3834
1752583800000|2025-07-15 12:50:00|859.9|859.7|858.5|858.2|860|859.8|858.2|857.9|10258
1752584100000|2025-07-15 12:55:00|858.6|858.3|859.1|858.8|859.4|859.2|858.4|858.2|3976
1752584400000|2025-07-15 13:00:00|859|858.7|862|861.6|862.2|862|858.9|858.7|7655
1752584700000|2025-07-15 13:05:00|862.3|861.7|861.8|861.5|862.5|862.2|861.7|861.5|3074
1752585000000|2025-07-15 13:10:00|861.7|861.6|862.5|862.3|862.8|862.4|861.1|860.9|2569
1752585300000|2025-07-15 13:15:00|862.1|861.8|861.8|861.6|863.2|862.8|861.4|861.2|6773
1752585600000|2025-07-15 13:20:00|862|861.7|861.2|860.9|862.6|862.1|860.9|860.6|12999
1752585900000|2025-07-15 13:25:00|861.1|860.8|860.1|859.9|861.1|860.8|859|858.8|10512
1752586200000|2025-07-15 13:30:00|860.3|860.1|861.6|861.3|862.1|861.9|860.1|859.9|23632
1752586500000|2025-07-15 13:35:00|861.5|861.2|859.9|859.5|861.8|861.6|859.1|858.8|8438
1752586800000|2025-07-15 13:40:00|860|859.6|856.4|856.1|860|859.8|856|855.8|11723
1752587100000|2025-07-15 13:45:00|856.5|856.2|856.6|856.3|856.7|856.5|855.1|854.9|10177
1752587400000|2025-07-15 13:50:00|857.4|856.4|855.9|855.6|857.4|857.1|855.7|855.5|10944
1752587700000|2025-07-15 13:55:00|856|855.7|855.7|855.4|856.9|856.8|855|854.8|5372
1752588000000|2025-07-15 14:00:00|856.1|855.8|858.2|857.9|858.4|858.3|855.6|855.3|9869
1752588300000|2025-07-15 14:05:00|858.3|858|858.8|858.5|860.4|860|858.1|857.8|8998
1752588600000|2025-07-15 14:10:00|859.2|858.9|859.4|859.1|859.9|859.6|858.8|858.6|3381
1752588900000|2025-07-15 14:15:00|859.5|859.3|859.9|859.5|860.9|860.7|859.5|859.3|6008
1752589200000|2025-07-15 14:20:00|859.7|859.3|858.7|858.6|859.9|859.6|858.3|857.9|5010
1752589500000|2025-07-15 14:25:00|858.1|858.4|856.5|856.1|858.6|858.4|856.2|856|10510
1752589800000|2025-07-15 14:30:00|856.3|856|857|856.7|857.1|856.9|855.5|855.2|8412
1752590100000|2025-07-15 14:35:00|856.9|856.8|855.9|855.7|857.5|857.4|855.3|854.9|6143
1752590400000|2025-07-15 14:40:00|856|855.8|856.4|856.1|856.5|856.3|855.2|855|5889
1752590700000|2025-07-15 14:45:00|856.3|856.2|858.1|857.8|858.2|857.8|855.8|855.6|10964
1752591000000|2025-07-15 14:50:00|858.2|857.9|855.2|855|858.4|858|854.8|854.6|15259
1752591300000|2025-07-15 14:55:00|855.1|854.9|853.6|853.3|855.3|855.2|853.3|853|14090
1752591600000|2025-07-15 15:00:00|853.7|853.4|853.6|853.3|854.4|854.2|853.4|853.2|12111
1752591900000|2025-07-15 15:05:00|853.7|853.2|853.4|853.1|855|854.7|853.4|853.1|11026
1752592200000|2025-07-15 15:10:00|853.5|853.3|852.6|852.3|853.9|853.8|852.5|852.3|15236
1752592500000|2025-07-15 15:15:00|852.3|852.1|852|851.9|853.2|853|851.3|851|22315
1752592800000|2025-07-15 15:20:00|852.1|852|852.3|852.1|852.5|852.3|851.3|851.1|17526
1752593100000|2025-07-15 15:25:00|852.4|852.2|852.9|852.6|854.5|854.3|852.3|852|25576
1752649200000|2025-07-16 07:00:00|821.8|818.2|816|815|825.5|824.9|813|812|88293
1752649500000|2025-07-16 07:05:00|815.9|814.8|817|816.5|818.6|818|814.4|813.9|47720
1752649800000|2025-07-16 07:10:00|816.3|815.6|819.6|819|820.3|819.4|815.7|815.3|23404
1752650100000|2025-07-16 07:15:00|819.3|818.5|820.8|820.3|822.5|821.7|818.9|818.4|24052
1752650400000|2025-07-16 07:20:00|820.9|820.5|822.8|822.5|823.8|822.8|818.5|818.1|13928
1752650700000|2025-07-16 07:25:00|822.6|822.2|818.8|818.6|822.7|822.2|818.4|818.1|18371
1752651000000|2025-07-16 07:30:00|818.9|818.5|822.2|821.7|822.7|822.2|817.6|817.2|22120
1752651300000|2025-07-16 07:35:00|822.4|822.2|822.4|821.9|822.8|822.4|820.6|820.1|15260
1752651600000|2025-07-16 07:40:00|822.3|821.8|824|823.5|825.7|825.3|821.9|821.6|12943
1752651900000|2025-07-16 07:45:00|823.9|823.4|824.4|824|825.1|824.7|822|821.8|6724
1752652200000|2025-07-16 07:50:00|824.7|824.2|825.9|825.7|827.2|826.8|824.1|823.9|6897
1752652500000|2025-07-16 07:55:00|826|825.5|823.2|822.8|826.4|826.1|822.8|822.4|13636
1752652800000|2025-07-16 08:00:00|823.1|822.7|821.8|821.4|824|823.8|821.1|820.6|10501
1752653100000|2025-07-16 08:05:00|821.7|821.5|819.2|818.7|822|821.6|818.4|818.1|13258
1752653400000|2025-07-16 08:10:00|819.1|818.4|819.1|818.7|819.2|818.9|817.8|817.4|8516
1752653700000|2025-07-16 08:15:00|819.2|818.8|821.1|820.6|821.3|820.8|818.9|818.6|4816
1752654000000|2025-07-16 08:20:00|821|820.8|823|822.6|823.7|823.5|821|820.7|6460
1752654300000|2025-07-16 08:25:00|822.9|822.8|823.1|822.9|823.9|823.4|821.3|821|13472
1752654600000|2025-07-16 08:30:00|823.2|823|824.1|823.8|824.9|824.5|823.1|822.8|7215
1752654900000|2025-07-16 08:35:00|824.2|824|824.5|824.2|824.9|824.6|823.7|823.3|5200
1752655200000|2025-07-16 08:40:00|824.6|824.3|824.7|824.5|825.8|825.3|823.9|823.6|7898
1752655500000|2025-07-16 08:45:00|825|824.2|824.4|824.1|826.7|826.4|824.4|824.1|7461
1752655800000|2025-07-16 08:50:00|824.3|824|823.8|823.5|824.8|824.6|822.2|821.9|5794
1752656100000|2025-07-16 08:55:00|823.9|823.6|823.6|823.2|824|823.8|823.1|823|6585
1752656400000|2025-07-16 09:00:00|823.7|823.3|821.8|821.3|823.8|823.4|821.3|821.1|7782
1752656700000|2025-07-16 09:05:00|821.9|821.4|820.1|819.7|821.9|821.5|819.7|819.5|6702
1752657000000|2025-07-16 09:10:00|820|819.8|819.2|819|820.7|820.3|819.2|819|3715
1752657300000|2025-07-16 09:15:00|819.4|819.2|819.7|819.4|819.9|819.6|818.4|818.1|5995
1752657600000|2025-07-16 09:20:00|819.6|819.3|820|819.7|821.4|821|819.1|818.9|4364
1752657900000|2025-07-16 09:25:00|820.1|819.8|820.5|820.2|821.2|820.8|820.1|819.8|4591
1752658200000|2025-07-16 09:30:00|820.4|820.1|820.8|820.4|821.6|821.3|819.9|819.6|8281
1752658500000|2025-07-16 09:35:00|821.1|820.5|820.2|819.7|821.7|821.3|820|819.7|6226
1752658800000|2025-07-16 09:40:00|820.1|819.8|819.4|819.1|820.3|820|819.3|819|3811
1752659100000|2025-07-16 09:45:00|819.5|819.2|818.6|818.3|819.6|819.4|818.4|818.1|4895
1752659400000|2025-07-16 09:50:00|818.5|818.5|819.2|819|819.8|819.4|818.4|818.2|5425
1752659700000|2025-07-16 09:55:00|819|818.8|819.6|819.2|819.9|819.5|818.2|818|7620
1752660000000|2025-07-16 10:00:00|819.5|819.1|819.8|819.5|821|820.7|819.2|818.8|5940
1752660300000|2025-07-16 10:05:00|820|819.7|822|821.6|822.2|821.8|819.9|819.4|7632
1752660600000|2025-07-16 10:10:00|822.2|821.8|823.2|822.8|824.7|824.5|821.8|821.6|8503
1752660900000|2025-07-16 10:15:00|823.1|822.7|823.5|823.2|824.4|823.9|823|822.7|4637
1752661200000|2025-07-16 10:20:00|823.2|823|824.7|824.6|825|824.7|822.8|822.6|8493
1752661500000|2025-07-16 10:25:00|824.8|824.4|824.9|824.5|825.5|825.2|824.1|824|6226
1752661800000|2025-07-16 10:30:00|825|824.6|823.9|823.7|825|824.8|823.7|823.5|5175
1752662100000|2025-07-16 10:35:00|823.8|823.6|823.5|823.2|824.5|824.2|823.1|823|4236
1752662400000|2025-07-16 10:40:00|823.6|823.3|823.6|823.2|824.3|824|823.3|823|5630
1752662700000|2025-07-16 10:45:00|823.9|823.3|824.2|823.9|825.1|824.7|823.5|823.1|3854
1752663000000|2025-07-16 10:50:00|824.4|824.2|823|822.7|824.8|824.7|822|821.5|9682
1752663300000|2025-07-16 10:55:00|822.9|822.6|823.1|822.8|823.3|823|822.6|822.2|4078
1752663600000|2025-07-16 11:00:00|822.5|822.2|823.2|822.8|823.7|823.5|822.5|822.2|6950
1752663900000|2025-07-16 11:05:00|823|822.7|824.6|824.3|825|824.7|822.9|822.6|9368
1752664200000|2025-07-16 11:10:00|824.3|824.2|823.6|823.3|825|824.8|822.9|822.6|5684
1752664500000|2025-07-16 11:15:00|823.5|823.5|824.9|824.6|824.9|824.7|823.1|822.8|9022
1752664800000|2025-07-16 11:20:00|824.8|824.7|826.8|826.6|826.8|826.6|824.7|824.6|11576
1752665100000|2025-07-16 11:25:00|826.9|826.7|826.9|826.8|828.2|828|826.9|826.6|5306
1752665400000|2025-07-16 11:30:00|827.1|826.4|825.8|825.5|827.3|827.1|825.3|825|5240
1752665700000|2025-07-16 11:35:00|825.6|825.3|825.4|825.1|826.4|826.1|825.3|825|6594
1752666000000|2025-07-16 11:40:00|825.5|825.2|826.6|826.4|827|826.8|825.5|825|7879
1752666300000|2025-07-16 11:45:00|826.7|826.5|825.6|825.5|827|826.9|825.6|825.5|5778
1752666600000|2025-07-16 11:50:00|826.1|825.8|825.3|824.9|826.8|826.5|825|824.8|3760
1752666900000|2025-07-16 11:55:00|825.2|825.1|825.6|825.3|826.1|825.8|825|824.7|6035
1752667200000|2025-07-16 12:00:00|825.8|825.4|824.3|824.1|825.8|825.4|824|823.8|3395
1752667500000|2025-07-16 12:05:00|824.4|824.2|823.4|823.2|824.6|824.4|823.3|823|7024
1752667800000|2025-07-16 12:10:00|823.6|823.3|823.7|823.4|823.8|823.6|822.9|822.7|7295
1752668100000|2025-07-16 12:15:00|823.4|823.1|823.8|823.6|824.4|824.1|823|822.8|2620
1752668400000|2025-07-16 12:20:00|823.9|823.7|822.4|822.1|824.2|823.9|822.2|822|4748
1752668700000|2025-07-16 12:25:00|822.5|822.2|822.9|822.4|823.1|822.8|822.4|822|2579
1752669000000|2025-07-16 12:30:00|823.8|822.5|821.2|821|823.8|823.1|820.8|820.4|7029
1752669300000|2025-07-16 12:35:00|821.4|821.1|821.3|821.1|822.1|821.8|821|820.8|5278
1752669600000|2025-07-16 12:40:00|821.4|820.9|821.7|821.5|821.7|821.5|820.6|820.4|6887
1752669900000|2025-07-16 12:45:00|821.6|820.9|821.4|821.1|822.1|821.8|821.2|820.9|3395
1752670200000|2025-07-16 12:50:00|821.3|821|820.9|820.6|821.6|821.2|820.5|820.2|3374
1752670500000|2025-07-16 12:55:00|821|820.7|820.7|820.4|821|820.7|820.2|820|4461
1752670800000|2025-07-16 13:00:00|820.6|819.6|819.8|819.6|820.7|820|819|818.7|6994
1752671100000|2025-07-16 13:05:00|819.7|819.4|820.8|820.5|821.4|821.1|819.7|819.4|4966
1752671400000|2025-07-16 13:10:00|820.6|820.3|821.2|820.9|821.6|821.1|820|819.6|13376
1752671700000|2025-07-16 13:15:00|820.9|820.2|820.4|820|821.1|820.8|820.1|820|4073
1752672000000|2025-07-16 13:20:00|820.2|819.9|820.3|820.1|820.8|820.5|819.2|818.9|5801
1752672300000|2025-07-16 13:25:00|820.4|819.9|818.9|818.7|820.7|820.5|818.9|818.7|4140
1752672600000|2025-07-16 13:30:00|819|818.4|818.9|818.6|819.4|819|815.4|815.1|31738
1752672900000|2025-07-16 13:35:00|818.8|818.5|816.4|816.1|818.8|818.5|815.6|815.3|10654
1752673200000|2025-07-16 13:40:00|816.5|816.2|816.5|816.2|817|816.8|814.8|814.5|13851
1752673500000|2025-07-16 13:45:00|816.4|815.8|814.5|814.1|816.4|815.8|813.8|813.6|8417
1752673800000|2025-07-16 13:50:00|814.6|814.2|816.2|815.8|817.3|816.8|813.9|813.6|13639
1752674100000|2025-07-16 13:55:00|816.5|816|816.3|815.9|817.4|817.1|815.7|815.5|9314
1752674400000|2025-07-16 14:00:00|816.2|815.7|815.7|815.3|816.4|816.1|814.8|814.4|8751
1752674700000|2025-07-16 14:05:00|815.6|815.1|814.8|814.5|815.9|815.6|813.9|813.6|11316
1752675000000|2025-07-16 14:10:00|814.9|814.6|814.6|814.3|815.9|815.6|814.2|814|10648
1752675300000|2025-07-16 14:15:00|814.5|814.2|815.5|815.2|816.1|815.8|814.5|814.2|8407
1752675600000|2025-07-16 14:20:00|815.4|815|815.7|815.4|816.2|815.8|815|814.9|4461
1752675900000|2025-07-16 14:25:00|815.6|815.3|814.7|814.4|816|815.6|814.4|814.1|10969
1752676200000|2025-07-16 14:30:00|814.6|814.3|812.6|812.4|814.6|814.5|812.6|812.4|10915
1752676500000|2025-07-16 14:35:00|812.7|812.2|810.7|810.4|812.8|812.2|810.5|810.1|16686
1752676800000|2025-07-16 14:40:00|810.8|810.5|811.7|811.4|812.1|811.8|810.5|810.1|16349
1752677100000|2025-07-16 14:45:00|811.8|811.3|813.2|812.7|813.4|813|811.7|811.3|10887
1752677400000|2025-07-16 14:50:00|813|812.6|811.7|811|816.1|815.6|811.3|810.6|13931
1752677700000|2025-07-16 14:55:00|811.9|811.2|812.1|811.6|814.3|813.8|811.5|811|13291
1752678000000|2025-07-16 15:00:00|812.2|811.7|811|810.6|812.6|812.2|810.6|810.4|11596
1752678300000|2025-07-16 15:05:00|810.9|810.5|809.9|809.8|811.2|810.8|809.3|809|18264
1752678600000|2025-07-16 15:10:00|810|809.9|811|810.4|812|811.4|810|809.9|9892
1752678900000|2025-07-16 15:15:00|810.9|810.5|802.6|802.2|811.1|810.6|801.4|801.2|45934
1752679200000|2025-07-16 15:20:00|802.8|801.9|802.8|802.4|804|803.3|800.7|800.2|25861
1752679500000|2025-07-16 15:25:00|802.7|802.2|803.7|803|805.1|804.6|802.5|802|25858
1752735600000|2025-07-17 07:00:00|815.1|812.7|811.8|811.1|815.1|814.1|811.6|810.8|24656
1752735900000|2025-07-17 07:05:00|811.9|811.5|810.8|810.3|812.5|811.9|809.3|808.6|27981
1752736200000|2025-07-17 07:10:00|810.9|810.4|813.5|813|814|813.7|810.9|810.4|13970
1752736500000|2025-07-17 07:15:00|814|813.5|820.6|820|822|821.7|814|813.5|42669
1752736800000|2025-07-17 07:20:00|820.4|819.9|819.4|819.1|820.7|820.4|818.1|817.8|16895
1752737100000|2025-07-17 07:25:00|819.3|819.2|818|817.6|819.5|819.2|816.8|816.4|15333
1752737400000|2025-07-17 07:30:00|818.1|817.8|817|816.7|819.9|819.7|816.4|816.2|15882
1752737700000|2025-07-17 07:35:00|816.9|816.5|822.1|821.9|822.8|822.5|816.7|816.3|19259
1752738000000|2025-07-17 07:40:00|821.9|821.7|820.6|820.2|822.3|822.2|820.6|820.2|17328
1752738300000|2025-07-17 07:45:00|820.7|820.4|816.9|816.6|821|820.8|816.3|816|17786
1752738600000|2025-07-17 07:50:00|817.1|816.8|816.5|816.2|817.4|817|816.1|815.8|13764
1752738900000|2025-07-17 07:55:00|816.3|816.1|814.9|814.5|816.5|816.2|814.4|814.1|12077
1752739200000|2025-07-17 08:00:00|815.1|814.8|815.3|815|815.8|815.4|813.3|812.9|8683
1752739500000|2025-07-17 08:05:00|815.4|815.2|816.7|816.4|817.1|816.6|815.1|814.6|10955
1752739800000|2025-07-17 08:10:00|816.8|816.5|817|816.7|817.7|817.3|816.2|816|8539
1752740100000|2025-07-17 08:15:00|817.1|816.9|814.5|814.4|817.8|817.5|813.8|813.4|11807
1752740400000|2025-07-17 08:20:00|814.7|814.5|814.1|813.8|815.2|815|813.4|813|3144
1752740700000|2025-07-17 08:25:00|814.3|814.1|815|814.7|815.3|815|814.1|813.7|3163
1752741000000|2025-07-17 08:30:00|814.7|814.3|814.2|813.9|815.5|815.3|813.7|813.4|6577
1752741300000|2025-07-17 08:35:00|814.1|813.8|814.5|814.3|814.7|814.5|813.4|813.2|6527
1752741600000|2025-07-17 08:40:00|814.3|814|814.4|814.1|814.8|814.5|813|812.7|5146
1752741900000|2025-07-17 08:45:00|814.6|814.2|815.3|814.9|816.1|815.9|814.1|813.8|7424
1752742200000|2025-07-17 08:50:00|814.6|814.3|814.8|814.4|815.2|815|814.3|814|4264
1752742500000|2025-07-17 08:55:00|815|814.8|814.9|814.4|815.5|815.2|814.6|814.2|4951
1752742800000|2025-07-17 09:00:00|815.2|814.7|813|812.7|815.2|814.7|812.3|812|8860
1752743100000|2025-07-17 09:05:00|813.1|812.8|811.7|811.2|813.1|812.8|811.6|811.2|13096
1752743400000|2025-07-17 09:10:00|811.6|811.3|814.8|814.4|814.8|814.6|811.5|811.2|4977
1752743700000|2025-07-17 09:15:00|815.3|814.7|815.4|814.9|816.9|816.3|814.9|814.6|4944
1752744000000|2025-07-17 09:20:00|815.3|815|815.3|814.9|815.5|815.3|814.6|814.1|4113
1752744300000|2025-07-17 09:25:00|815.4|815|815.2|814.8|815.9|815.7|815|814.7|6675
1752744600000|2025-07-17 09:30:00|815.4|814.9|816.3|816|816.8|816.4|815.4|814.9|2269
1752744900000|2025-07-17 09:35:00|816.1|815.9|817.5|817.2|817.7|817.4|816.1|815.8|605
1752745200000|2025-07-17 09:40:00|817.6|817.1|819|818.7|819.9|819.6|817.4|817.1|5698
1752745500000|2025-07-17 09:45:00|818.9|818.6|820.9|820.5|820.9|820.6|818.9|818.5|6767
1752745800000|2025-07-17 09:50:00|821|820.6|823.5|823.2|823.5|823.2|820.9|820.6|14563
1752746100000|2025-07-17 09:55:00|823.3|823.1|823.4|823.1|824|823.7|822.8|822.5|6511
1752746400000|2025-07-17 10:00:00|823.3|823|820.9|820.6|823.3|823|820.8|820.3|7081
1752746700000|2025-07-17 10:05:00|820.7|820.5|819.7|819.3|821|820.7|819.4|819|5097
1752747000000|2025-07-17 10:10:00|819.4|819|815.3|814.9|819.5|819.2|814.7|814.1|10096
1752747300000|2025-07-17 10:15:00|815.4|815|815.9|815.6|816.4|816|814.8|814.4|5713
1752747600000|2025-07-17 10:20:00|816.1|815.8|816.1|815.7|816.3|816|815.5|815.2|3792
1752747900000|2025-07-17 10:25:00|815.9|815.6|818|817.6|819|818.5|815.4|815.1|4318
1752748200000|2025-07-17 10:30:00|818.2|817.8|818.5|818.4|818.6|818.4|817.6|817.3|5628
1752748500000|2025-07-17 10:35:00|818.7|818.3|817.5|817|818.7|818.3|816.8|816.6|6734
1752748800000|2025-07-17 10:40:00|817.4|817.2|817.5|817.1|817.5|817.2|816.5|816.1|2090
1752749100000|2025-07-17 10:45:00|817.4|817.2|817.5|817.1|817.9|817.6|816.8|816.5|1431
1752749400000|2025-07-17 10:50:00|817.4|817|817.2|816.8|817.4|817.1|816.4|816.1|2616
1752749700000|2025-07-17 10:55:00|817.1|816.7|816.4|816|817.1|816.7|815.8|815.4|2473
1752750000000|2025-07-17 11:00:00|816|815.6|815.2|814.9|816|815.6|814.9|814.6|3790
1752750300000|2025-07-17 11:05:00|815.1|814.8|815.3|814.9|815.3|815.1|814.6|814.4|5301
1752750600000|2025-07-17 11:10:00|815.2|815.2|816.1|815.7|816.4|816.1|815.2|815.2|2918
1752750900000|2025-07-17 11:15:00|816.2|815.8|815.4|815.1|816.2|815.8|814.2|813.8|3333
1752751200000|2025-07-17 11:20:00|815.1|814.8|814.6|814.2|815.7|815.4|814.4|814.1|3176
1752751500000|2025-07-17 11:25:00|814.8|814.5|815.7|815.5|815.7|815.5|814.8|814.5|3692
1752751800000|2025-07-17 11:30:00|816|815.6|816.3|815.9|817.9|817.5|815.8|815.5|4255
1752752100000|2025-07-17 11:35:00|816.2|815.8|815.7|815.4|816.6|816.3|815.5|815.2|4185
1752752400000|2025-07-17 11:40:00|815.8|815.5|816|815.7|816.5|816.1|815.7|815.3|5537
1752752700000|2025-07-17 11:45:00|816.1|815.8|814.9|814.6|816.6|816.3|814.6|814.1|5494
1752753000000|2025-07-17 11:50:00|814.7|814.3|814.2|814|815.3|815|814.2|814|2587
1752753300000|2025-07-17 11:55:00|814|813.6|814.3|814|814.5|814.2|814|813.6|3854
1752753600000|2025-07-17 12:00:00|814.5|814.1|814.9|814.5|815.4|814.9|814.4|814|2817
1752753900000|2025-07-17 12:05:00|815|814.6|814.8|814.5|815.5|815.3|814.5|814.2|2192
1752754200000|2025-07-17 12:10:00|814.9|814.6|814.9|814.5|814.9|814.6|813.8|813.3|4340
1752754500000|2025-07-17 12:15:00|814.7|814.3|814.9|814.5|815.1|814.8|814.4|814|3484
1752754800000|2025-07-17 12:20:00|814.8|814.4|813.9|813.6|815|814.6|813.5|813.1|2485
1752755100000|2025-07-17 12:25:00|814|813.5|814.7|814.2|815|814.7|813.9|813.5|3469
1752755400000|2025-07-17 12:30:00|814.8|814.5|812.4|812|816|815.4|812|811.6|6727
1752755700000|2025-07-17 12:35:00|812.3|811.9|812.9|812.7|813.2|812.8|811.9|811.5|4894
1752756000000|2025-07-17 12:40:00|812.7|812.3|812.6|812.3|813|812.7|811.9|811.7|2448
1752756300000|2025-07-17 12:45:00|812.5|812.2|812.1|811.8|812.5|812.4|811.1|810.8|3985
1752756600000|2025-07-17 12:50:00|812|811.7|811.6|811.2|812.1|811.8|811.4|811|6267
1752756900000|2025-07-17 12:55:00|811.5|811.3|811.5|811.4|812.2|811.7|811.4|811.2|2165
1752757200000|2025-07-17 13:00:00|811.6|811.3|814.2|813.9|814.5|814.1|811.5|811.2|6845
1752757500000|2025-07-17 13:05:00|814.1|813.8|814.4|814|814.6|814.2|813.3|813.1|2281
1752757800000|2025-07-17 13:10:00|814.5|814.1|815|814.5|815.5|815|813.9|813.6|2931
1752758100000|2025-07-17 13:15:00|814.9|814.6|814.9|814.5|815|814.6|814|813.7|3203
1752758400000|2025-07-17 13:20:00|815|814.6|814.7|814.5|815.8|815.3|814.7|814.5|2722
1752758700000|2025-07-17 13:25:00|815.3|815|816.6|816.1|818.3|817.8|815.3|815|3664
1752759000000|2025-07-17 13:30:00|816.2|815.8|819.5|819.1|820.7|820.3|814.5|814.2|5818
1752759300000|2025-07-17 13:35:00|819.7|819.3|823.4|823|823.8|823.4|819.1|818.6|15362
1752759600000|2025-07-17 13:40:00|823.3|822.8|821.8|821.5|823.3|822.8|820.3|820|7618
1752759900000|2025-07-17 13:45:00|821.7|821.6|822.3|822|823.5|823.2|821.7|821.4|8387
1752760200000|2025-07-17 13:50:00|822.4|822.2|821.9|821.6|822.5|822.2|821.2|820.9|7427
1752760500000|2025-07-17 13:55:00|822|821.7|818.7|818.2|822.3|822.1|818.1|817.7|7232
1752760800000|2025-07-17 14:00:00|819|818.5|818.9|818.6|819.3|818.9|818.1|817.6|3998
1752761100000|2025-07-17 14:05:00|819|818.8|816.4|816.1|819|818.8|816.4|816|6544
1752761400000|2025-07-17 14:10:00|816.6|816.2|816.1|815.9|816.8|816.4|815.9|815.6|3574
1752761700000|2025-07-17 14:15:00|816.2|815.8|812.8|812.5|816.3|815.8|812.8|812.5|4493
1752762000000|2025-07-17 14:20:00|812.7|812.4|812.6|812.2|813|812.7|810.6|810.4|10248
1752762300000|2025-07-17 14:25:00|812.7|812.4|810.4|810.2|812.9|812.5|809.9|809.6|7337
1752762600000|2025-07-17 14:30:00|810.3|810|811.2|811|811.7|811.4|810.2|810|9265
1752762900000|2025-07-17 14:35:00|811.3|811.1|810.7|810.5|811.6|811.3|810.2|810|4498
1752763200000|2025-07-17 14:40:00|810.8|810.6|811.7|811.4|811.9|811.7|810.4|810.1|9060
1752763500000|2025-07-17 14:45:00|811.6|811.5|812.9|812.6|813.4|813.1|811.4|811.1|9771
1752763800000|2025-07-17 14:50:00|813|812.7|815.7|815.4|816.1|815.8|813|812.7|13521
1752764100000|2025-07-17 14:55:00|815.9|815.7|815.6|815.3|816|815.9|815|814.8|7939
1752764400000|2025-07-17 15:00:00|815.7|815.6|815.5|815.3|816.5|816.2|814|813.7|8209
1752764700000|2025-07-17 15:05:00|815.6|815.4|816.1|815.8|817.5|817.2|815.4|815.2|10190
1752765000000|2025-07-17 15:10:00|816.2|815.9|815.5|815.4|816.9|816.8|815.5|815.4|8199
1752765300000|2025-07-17 15:15:00|815.1|815|813.4|813.1|815.5|815.3|813.1|813|16846
1752765600000|2025-07-17 15:20:00|813.3|813|814.8|814.6|815.4|815.2|813.2|813|12452
1752765900000|2025-07-17 15:25:00|814.6|814.5|817.9|817.7|817.9|817.7|814.6|814.5|16475
1752822000000|2025-07-18 07:00:00|806.4|805.2|795.2|794.4|806.6|805.2|794.2|793|44513
1752822300000|2025-07-18 07:05:00|795.1|794.5|789.5|789|795.3|794.5|788.8|788|50559
1752822600000|2025-07-18 07:10:00|789.4|788.8|782.8|782.1|790.3|789.5|778.7|778.1|74797
1752822900000|2025-07-18 07:15:00|782.6|782.2|785.4|784.8|788.2|787.7|781|780.3|39412
1752823200000|2025-07-18 07:20:00|785.1|784.6|784.8|784.3|787.8|787.4|783.9|783.4|28210
1752823500000|2025-07-18 07:25:00|785|784.6|788.9|788.5|789.5|789.1|783.1|782.7|35091
1752823800000|2025-07-18 07:30:00|788.7|788.2|793.1|792.5|793.7|793.2|788.2|787.9|34546
1752824100000|2025-07-18 07:35:00|792.9|792.1|793.5|793.2|794.9|794.4|792.1|791.6|37240
1752824400000|2025-07-18 07:40:00|793.4|793|796.1|795.8|796.2|795.8|793.3|793|44005
1752824700000|2025-07-18 07:45:00|796|795.7|798.5|798|798.8|798.3|795.4|795|9015
1752825000000|2025-07-18 07:50:00|798.6|798.1|797.8|797.5|799.8|799.3|797.6|797.1|6398
1752825300000|2025-07-18 07:55:00|798|797.7|797|796.5|798|797.7|795.8|795.1|11154
1752825600000|2025-07-18 08:00:00|797.3|796.7|795.1|795|798.8|798.4|794.4|794.1|12967
1752825900000|2025-07-18 08:05:00|795.2|794.5|795.1|794.8|795.7|795.3|794.2|793.8|11603
1752826200000|2025-07-18 08:10:00|794.5|794.7|796.2|795.8|796.6|796.2|793.9|793.5|5549
1752826500000|2025-07-18 08:15:00|796.3|795.9|798.8|798.4|799.3|799|796.3|795.8|6555
1752826800000|2025-07-18 08:20:00|798.9|798.5|802.5|802.1|802.5|802.1|798.9|798.5|10507
1752827100000|2025-07-18 08:25:00|802.4|802|801.9|801.6|802.8|802.4|800.9|800.5|7532
1752827400000|2025-07-18 08:30:00|801.8|801.5|799.1|798.6|802.1|801.7|798.5|798.1|6238
1752827700000|2025-07-18 08:35:00|799|798.5|800.5|800.1|801.4|801|798.6|798.1|6151
1752828000000|2025-07-18 08:40:00|800.6|800.3|800.8|800.4|801.8|801.4|800.3|799.8|5426
1752828300000|2025-07-18 08:45:00|800.9|800.3|799.5|799.2|800.9|800.5|799|798.6|4581
1752828600000|2025-07-18 08:50:00|799.6|799.1|799.6|799.3|801|800.6|799.2|798.9|6249
1752828900000|2025-07-18 08:55:00|799.5|799.4|801.4|801|801.6|801.4|799.5|799.3|16875
1752829200000|2025-07-18 09:00:00|801.6|801.1|801.6|801.2|801.9|801.5|800.8|800.7|1451
1752829500000|2025-07-18 09:05:00|801.5|801.1|802.7|802.3|802.8|802.3|800.7|800.3|1551
1752829800000|2025-07-18 09:10:00|802.6|802|802.6|802.2|803|802.6|802.2|801.8|2856
1752830100000|2025-07-18 09:15:00|802.5|801.8|803.9|803.5|804|803.5|801.7|801.5|11501
1752830400000|2025-07-18 09:20:00|803.8|803.1|802.1|801.7|803.9|803.1|800.9|800.5|4728
1752830700000|2025-07-18 09:25:00|802.2|801.6|804.1|803.7|805.5|805.1|801.8|801.4|3558
1752831000000|2025-07-18 09:30:00|804|803.6|803.9|803.4|804.4|803.9|802.3|801.9|4230
1752831300000|2025-07-18 09:35:00|803.8|803.5|806|805.5|806|805.7|803.7|803.4|1983
1752831600000|2025-07-18 09:40:00|806.2|806|806.1|805.6|807.8|807.5|805.7|805.2|2557
1752831900000|2025-07-18 09:45:00|806|805.5|808.7|808.3|808.7|808.3|806|805.4|4060
1752832200000|2025-07-18 09:50:00|808.5|808.4|808.3|807.9|808.8|808.4|807.2|806.8|4389
1752832500000|2025-07-18 09:55:00|808.4|808.1|806.5|806.1|808.6|808.1|806.4|806|8237
1752832800000|2025-07-18 10:00:00|806.4|806|806.4|805.9|807.8|807.4|805.3|805|8501
1752833100000|2025-07-18 10:05:00|806.3|806|805.4|805.1|806.9|806.6|805.1|804.8|5123
1752833400000|2025-07-18 10:10:00|805.3|805|805.9|805.6|806.6|806.2|805.2|805|3559
1752833700000|2025-07-18 10:15:00|806.2|805.8|804.7|804.2|807.2|806.8|804.6|804.1|7169
1752834000000|2025-07-18 10:20:00|804.6|804.3|802.6|802.4|804.8|804.5|802.4|802|6840
1752834300000|2025-07-18 10:25:00|802.8|802.5|800.7|800.5|802.8|802.5|800.6|800.3|7045
1752834600000|2025-07-18 10:30:00|800.6|800.4|800.6|800.2|801.3|801.1|799.7|799.4|8816
1752834900000|2025-07-18 10:35:00|800.5|800.1|799.6|799.2|801.4|801.1|799.2|798.9|7981
1752835200000|2025-07-18 10:40:00|799.5|799.3|799.3|799.1|799.8|799.5|798.8|798.4|5480
1752835500000|2025-07-18 10:45:00|799.2|799|801|800.8|801.1|800.8|798.9|798.8|5708
1752835800000|2025-07-18 10:50:00|801.3|801|801.4|801|802.4|802|801|800.8|5081
1752836100000|2025-07-18 10:55:00|801.3|800.9|800.9|800.5|801.5|801.2|800.5|800.2|2432
1752836400000|2025-07-18 11:00:00|801|800.6|801|800.8|801.8|801.6|800.5|800.2|8402
1752836700000|2025-07-18 11:05:00|800.6|800.3|800.3|800|801.6|801.3|799.9|799.5|6053
1752837000000|2025-07-18 11:10:00|800.5|800.2|800.6|800.2|801.1|800.9|800.2|799.8|3835
1752837300000|2025-07-18 11:15:00|800.5|800.1|800.5|800.1|801.1|800.9|800.2|800|3588
1752837600000|2025-07-18 11:20:00|800.6|800.2|801.6|801.3|801.9|801.6|800.5|800.1|3356
1752837900000|2025-07-18 11:25:00|801.8|801.6|801.1|800.9|801.8|801.6|800.6|800.3|2694
1752838200000|2025-07-18 11:30:00|801.2|800.7|800|799.7|801.6|801.3|799.7|799.3|3181
1752838500000|2025-07-18 11:35:00|799.9|799.5|798.4|798.1|799.9|799.5|798|797.8|3874
1752838800000|2025-07-18 11:40:00|798.3|798|798.4|798|798.9|798.6|797.1|796.6|4332
1752839100000|2025-07-18 11:45:00|798.2|797.9|798|797.7|798.7|798.3|797.7|797.4|2609
1752839400000|2025-07-18 11:50:00|797.9|797.6|798.3|798|798.7|798.4|797.9|797.5|5050
1752839700000|2025-07-18 11:55:00|798.2|797.9|799.4|799.2|799.9|799.6|798.2|797.9|1976
1752840000000|2025-07-18 12:00:00|799.2|798.8|797.9|797.5|799.7|799.4|797.8|797.4|3869
1752840300000|2025-07-18 12:05:00|798|797.6|797.2|796.8|798.7|798.4|796.5|796.1|2118
1752840600000|2025-07-18 12:10:00|797.1|796.7|797.9|797.6|798.6|798.1|796.8|796.4|4374
1752840900000|2025-07-18 12:15:00|798.1|797.8|797|796.6|798.4|798.1|796.6|796.3|5138
1752841200000|2025-07-18 12:20:00|796.9|796.5|796.4|796|797.4|796.9|796.2|795.9|3924
1752841500000|2025-07-18 12:25:00|796.3|796.1|796.7|796.4|797|796.8|796.3|795.9|4380
1752841800000|2025-07-18 12:30:00|796.8|796|796.9|796.6|797.7|797.4|795.6|795.4|5498
1752842100000|2025-07-18 12:35:00|797|796.3|798.5|798.3|799.4|799|796.7|796.3|5061
1752842400000|2025-07-18 12:40:00|798.3|798.1|800.2|800|800.4|800.1|797.7|797.4|3721
1752842700000|2025-07-18 12:45:00|800.1|799.9|801.1|800.8|801.4|801|800|799.7|6671
1752843000000|2025-07-18 12:50:00|801.2|800.9|801.4|801.1|802.8|802.4|801.2|800.8|5874
1752843300000|2025-07-18 12:55:00|801.6|801.2|799.4|798.9|801.9|801.6|799.1|798.7|6618
1752843600000|2025-07-18 13:00:00|799.3|799|799.7|799.4|800|799.5|798.7|798.4|3155
1752843900000|2025-07-18 13:05:00|799.8|799.5|800.3|800.1|801|800.5|799.7|799.4|3435
1752844200000|2025-07-18 13:10:00|800.2|800|799.8|799.5|800.8|800.5|799.8|799.5|6781
1752844500000|2025-07-18 13:15:00|799.4|799.2|799.3|798.9|799.8|799.5|798.7|798.4|3859
1752844800000|2025-07-18 13:20:00|799.2|798.8|799.8|799.4|800.1|799.8|799|798.6|6329
1752845100000|2025-07-18 13:25:00|800|799.7|801.5|801.2|802.6|802.1|799.4|799.2|5962
1752845400000|2025-07-18 13:30:00|801.6|800.5|798.7|798.3|801.6|800.7|798.5|798.2|16729
1752845700000|2025-07-18 13:35:00|798.6|798.2|799.4|799.1|800.5|800.1|797.9|797.6|8749
1752846000000|2025-07-18 13:40:00|799.6|799.2|798.3|798|800.2|799.9|798.3|798|7845
1752846300000|2025-07-18 13:45:00|798.1|797.9|796.5|796|798.7|798.4|795.4|795|11926
1752846600000|2025-07-18 13:50:00|796.3|795.9|796.7|796.2|797.7|797.4|795.9|795.7|8299
1752846900000|2025-07-18 13:55:00|796.6|796.3|797|796.2|797|796.5|795.6|795.4|10754
1752847200000|2025-07-18 14:00:00|797.9|796.5|797.9|797.5|798.1|797.8|796.4|796.2|10514
1752847500000|2025-07-18 14:05:00|798|797.7|798.2|797.8|799.7|799.4|797.2|797|4551
1752847800000|2025-07-18 14:10:00|798.3|797.9|796.9|796.5|798.4|798.1|796.2|795.9|6750
1752848100000|2025-07-18 14:15:00|797.2|796.6|796.8|796.4|798.2|797.8|796.4|796.2|7613
1752848400000|2025-07-18 14:20:00|796.9|796.5|794|793.8|797.1|796.8|794|793.8|7380
1752848700000|2025-07-18 14:25:00|793.6|793.7|790.9|790.4|793.7|793.7|790.4|790.1|13195
1752849000000|2025-07-18 14:30:00|791|790.6|793.5|793|793.6|793.2|790.1|789.8|10856
1752849300000|2025-07-18 14:35:00|793.6|793.1|793.6|793.2|794.3|794.1|792.7|792.3|3140
1752849600000|2025-07-18 14:40:00|793.7|793.1|793.2|793|793.7|793.4|792.2|792|4327
1752849900000|2025-07-18 14:45:00|793.3|793.1|795|794.7|795.1|794.7|792.8|792.5|5201
1752850200000|2025-07-18 14:50:00|794.9|794.6|795.2|795|795.5|795.1|794.6|794.2|6530
1752850500000|2025-07-18 14:55:00|795.3|794.8|793.9|793.6|795.3|794.9|793.7|793.5|5133
1752850800000|2025-07-18 15:00:00|794|793.7|794.6|794.4|794.6|794.4|793.5|793.2|6486
1752851100000|2025-07-18 15:05:00|795|794.8|794.5|794.2|795|794.9|794.2|793.8|7255
1752851400000|2025-07-18 15:10:00|794.7|794.3|794.2|793.9|794.9|794.7|793.1|792.7|11231
1752851700000|2025-07-18 15:15:00|794.3|794|793.8|793.7|794.7|794.5|793.7|793.3|10725
1752852000000|2025-07-18 15:20:00|793.9|793.8|793.6|793.4|794|793.8|793|792.6|22142
1752852300000|2025-07-18 15:25:00|793.3|793.5|793.7|793.5|793.8|793.6|793.2|793|27331
1753081200000|2025-07-21 07:00:00|767.1|764.6|767.4|766.5|777.5|776.2|764.2|762|87493
1753081500000|2025-07-21 07:05:00|767.6|766.8|768.2|767.8|773.6|772.9|764.7|763.7|83322
1753081800000|2025-07-21 07:10:00|768.1|767.7|772.1|771.8|774.6|774.2|766.5|766.1|58146
1753082100000|2025-07-21 07:15:00|772.3|771.9|774|773.4|774.6|774.2|769.6|769.3|36147
1753082400000|2025-07-21 07:20:00|774.1|773.5|778.8|778.5|779.1|778.7|773.8|773.4|47721
1753082700000|2025-07-21 07:25:00|778.6|778.3|784.5|784|786.1|785.6|777.7|777.3|33313
1753083000000|2025-07-21 07:30:00|784.1|783.5|776.6|776|785.8|785.4|776.1|775.5|31629
1753083300000|2025-07-21 07:35:00|776.8|775.9|780.6|780.1|780.6|780.1|776|775.6|15917
1753083600000|2025-07-21 07:40:00|780.5|780|775.7|775.2|780.5|780|774.1|773.6|22716
1753083900000|2025-07-21 07:45:00|775.8|775.3|773.5|773.2|776.5|776|773.5|773.2|12012
1753084200000|2025-07-21 07:50:00|773.4|773.3|776.9|776.5|778.4|778.2|772.9|772.5|17776
1753084500000|2025-07-21 07:55:00|776.8|776.4|773.7|773.2|776.8|776.4|772.8|772.5|13836
1753084800000|2025-07-21 08:00:00|773.8|773.3|772.4|772|774|773.5|771.5|771.3|16320
1753085100000|2025-07-21 08:05:00|772.1|771.8|772.1|771.7|772.8|772.3|771.2|770.8|30177
1753085400000|2025-07-21 08:10:00|772.2|771.6|775.4|774.9|775.7|775.1|771.4|771.2|12474
1753085700000|2025-07-21 08:15:00|775.3|775|775.3|775|775.5|775.2|773.4|773|16990
1753086000000|2025-07-21 08:20:00|775.2|774.8|779.6|779.1|779.6|779.2|775.2|774.6|13799
1753086300000|2025-07-21 08:25:00|779.5|778.5|778.9|778.4|780.8|780.5|778.8|778.2|13169
1753086600000|2025-07-21 08:30:00|778.8|778.3|779.1|778.6|779.5|779.1|777.6|777.1|18029
1753086900000|2025-07-21 08:35:00|779|778.8|782.1|781.5|782.6|782.2|779|778.7|21549
1753087200000|2025-07-21 08:40:00|782|781.4|781.9|781.4|782.9|782.7|780.3|780.2|10182
1753087500000|2025-07-21 08:45:00|782|781.6|780.4|780|782.1|781.6|779.5|779.2|16031
1753087800000|2025-07-21 08:50:00|780.5|780.2|780.1|779.7|781.6|781.2|780.1|779.7|11523
1753088100000|2025-07-21 08:55:00|780|779.6|780.8|780.4|781.3|780.9|779.3|779|8957
1753088400000|2025-07-21 09:00:00|780.9|780.5|775.6|775.2|780.9|780.5|774.7|774.2|11693
1753088700000|2025-07-21 09:05:00|775.5|775.3|775.9|775.6|777|776.6|774.1|773.9|11158
1753089000000|2025-07-21 09:10:00|775.6|775.3|775.8|775.5|776.4|776.2|775.3|775|5770
1753089300000|2025-07-21 09:15:00|775.9|775.3|774.9|774.6|776.1|775.8|774.7|774.4|10444
1753089600000|2025-07-21 09:20:00|775|774.5|775.6|775.4|775.8|775.5|774.3|774|9766
1753089900000|2025-07-21 09:25:00|775.5|775.2|774.5|774.2|776.1|775.8|774.3|774|9269
1753090200000|2025-07-21 09:30:00|774.6|774.6|772.9|772.6|774.9|774.7|772.3|772|10595
1753090500000|2025-07-21 09:35:00|773|772.8|774.8|774.6|775.4|775|772.8|772.5|9570
1753090800000|2025-07-21 09:40:00|775|774.7|775.9|775.6|776.2|776|774.6|774.2|8498
1753091100000|2025-07-21 09:45:00|776.1|775.9|775.2|774.9|777.3|777|774.2|773.9|14162
1753091400000|2025-07-21 09:50:00|775.3|775|773|772.7|775.5|775.2|772.7|772.4|8816
1753091700000|2025-07-21 09:55:00|773.1|772.8|775.2|775|775.7|775.4|773.1|772.8|8039
1753092000000|2025-07-21 10:00:00|775.3|775.1|776.7|776.4|778.4|778.1|775.1|774.9|10164
1753092300000|2025-07-21 10:05:00|776.6|776.3|777|776.8|777.3|776.9|775.3|775.1|8833
1753092600000|2025-07-21 10:10:00|776.9|776.7|777.3|777|778.9|778.5|776.6|776.3|9411
1753092900000|2025-07-21 10:15:00|776.9|776.9|777.7|777.4|777.9|777.5|775.4|775.1|6987
1753093200000|2025-07-21 10:20:00|777.6|777.3|777.5|777.2|778.4|778.1|776.7|776.5|4022
1753093500000|2025-07-21 10:25:00|777.4|776.9|778.5|778.2|778.5|778.2|775.7|775.5|3062
1753093800000|2025-07-21 10:30:00|778.4|778.1|780.4|780.1|780.5|780.1|777.7|777.3|4568
1753094100000|2025-07-21 10:35:00|780.3|780|779.3|779|780.5|780.2|778.9|778.6|4119
1753094400000|2025-07-21 10:40:00|779.4|779.3|780.1|779.8|780.6|780.2|778.9|778.5|6694
1753094700000|2025-07-21 10:45:00|780.4|780|780|779.7|780.5|780.2|779|778.7|6092
1753095000000|2025-07-21 10:50:00|779.9|779.6|778.9|778.6|780.1|779.8|778.4|778.1|4483
1753095300000|2025-07-21 10:55:00|779|778.7|779.6|779.3|780.1|779.8|778.9|778.6|5847
1753095600000|2025-07-21 11:00:00|779.7|779.4|782.8|782.5|782.8|782.5|779.6|779.4|9283
1753095900000|2025-07-21 11:05:00|782.7|782.6|782.7|782.3|783.5|783|782.2|781.9|10577
1753096200000|2025-07-21 11:10:00|782.6|782.1|784.4|784|784.5|784|782.1|781.9|4541
1753096500000|2025-07-21 11:15:00|784.3|784.1|786.3|785.9|786.6|786.3|784.3|783.9|8485
1753096800000|2025-07-21 11:20:00|786.5|786.2|787.2|786.9|787.9|787.5|786|785.8|5437
1753097100000|2025-07-21 11:25:00|787.3|787|786.7|786.4|787.7|787.4|786.3|786|3754
1753097400000|2025-07-21 11:30:00|786.2|786.5|784.9|784.5|786.5|786.5|784.5|784.2|6974
1753097700000|2025-07-21 11:35:00|785.1|784.6|785.8|785.4|786.6|786.3|785.1|784.6|8853
1753098000000|2025-07-21 11:40:00|786|785.7|784.8|784.4|786.9|786.5|784.8|784.4|7344
1753098300000|2025-07-21 11:45:00|784.7|784.3|786.4|786|786.5|786|783.9|783.6|6784
1753098600000|2025-07-21 11:50:00|786.3|785.9|786.9|786.6|787.8|787.5|785.8|785.5|8977
1753098900000|2025-07-21 11:55:00|786.8|786.4|786.4|786.1|787.1|786.7|785.4|785.1|6932
1753099200000|2025-07-21 12:00:00|786.5|785.8|785.2|785|787.8|787.4|785.2|785|5766
1753099500000|2025-07-21 12:05:00|785|784.7|788.1|787.8|788.1|787.8|785|784.7|9335
1753099800000|2025-07-21 12:10:00|788|787.7|788.1|787.9|788.4|788.1|786.6|786.3|8424
1753100100000|2025-07-21 12:15:00|787.9|787.8|788|787.7|788.8|788.5|787.7|787.4|5875
1753100400000|2025-07-21 12:20:00|787.5|787.1|786.8|786.4|787.7|787.4|786.8|786.4|4834
1753100700000|2025-07-21 12:25:00|787|786.6|785.9|785.5|787|786.6|785|784.7|10131
1753101000000|2025-07-21 12:30:00|785.7|785.4|785.6|785.3|786.1|785.9|784.8|784.7|2779
1753101300000|2025-07-21 12:35:00|785.4|785|787.8|787.5|787.8|787.5|784.9|784.7|4718
1753101600000|2025-07-21 12:40:00|787.7|787.4|787.3|787|788|787.7|786.5|786.2|3269
1753101900000|2025-07-21 12:45:00|787.4|787.1|788|787.7|789.1|788.8|787.1|786.8|7404
1753102200000|2025-07-21 12:50:00|787.8|787.6|785.5|785.3|787.8|787.6|785.5|785|11312
1753102500000|2025-07-21 12:55:00|785|784.8|785.1|784.8|786|785.8|784.9|784.7|4921
1753102800000|2025-07-21 13:00:00|785.2|784.9|783.7|783.3|785.5|785.2|783.4|783.2|9628
1753103100000|2025-07-21 13:05:00|783.6|783.4|783.9|783.4|784.2|783.8|782.9|782.6|8681
1753103400000|2025-07-21 13:10:00|783.8|783.5|784.7|784.4|786.2|785.8|783.6|783.3|5284
1753103700000|2025-07-21 13:15:00|784.8|784.5|784.1|783.9|786.4|786|783.9|783.6|5391
1753104000000|2025-07-21 13:20:00|784|783.8|785|784.6|785.5|785.2|783.2|783|7838
1753104300000|2025-07-21 13:25:00|785.1|784.2|780.9|780.5|785.1|784.7|780.9|780.5|13921
1753104600000|2025-07-21 13:30:00|780.6|780.2|777.7|777.3|782.7|782.4|776.5|776.2|23335
1753104900000|2025-07-21 13:35:00|777.8|777.4|779.5|779.1|779.7|779.4|776.2|775.8|13269
1753105200000|2025-07-21 13:40:00|779.6|779.3|775.5|775.2|781.6|781.3|775.5|775|20693
1753105500000|2025-07-21 13:45:00|775.4|775.1|779.8|779.4|779.9|779.6|774.9|774.6|11768
1753105800000|2025-07-21 13:50:00|779.9|779.5|787.6|787.3|788.6|788.2|779.9|779.5|25025
1753106100000|2025-07-21 13:55:00|787.4|787|793.4|792.9|793.8|793.3|787.1|786.8|19473
1753106400000|2025-07-21 14:00:00|793.5|793.1|794|793.6|795.9|795.6|792.3|791.8|30818
1753106700000|2025-07-21 14:05:00|794.1|793.7|798.2|797.8|799.8|799.4|793.5|793|29285
1753107000000|2025-07-21 14:10:00|798.1|797.5|803.9|803.5|805.3|805|796.6|796.3|30701
1753107300000|2025-07-21 14:15:00|804|803.6|807.7|806.9|808.3|808|803.2|802.8|23002
1753107600000|2025-07-21 14:20:00|807.6|806.8|809.4|809|811.3|810.9|805.3|805|38807
1753107900000|2025-07-21 14:25:00|809.3|808.2|808.3|808|811.5|811.2|807.8|807.5|26189
1753108200000|2025-07-21 14:30:00|808.4|808.1|806.2|805.9|809.5|809.1|804.9|804.6|39921
1753108500000|2025-07-21 14:35:00|806.5|806|808.2|807.7|808.7|808.4|806|805.7|36932
1753108800000|2025-07-21 14:40:00|807.9|807.4|807.1|806.8|808.5|808.1|805.1|804.7|26235
1753109100000|2025-07-21 14:45:00|806.8|806.7|809.9|809.5|810.1|809.8|806.1|805.9|25936
1753109400000|2025-07-21 14:50:00|810|809.6|808.4|808.1|810|809.6|807.9|807.7|20966
1753109700000|2025-07-21 14:55:00|808.9|808.7|806.3|805.9|810.2|809.8|806.1|805.8|40267
1753110000000|2025-07-21 15:00:00|806.2|806|809.6|809.4|810.2|809.9|806.1|806|19118
1753110300000|2025-07-21 15:05:00|809.5|809.2|809|808.9|809.8|809.5|807.2|806.8|11560
1753110600000|2025-07-21 15:10:00|809.2|808.8|807.6|807.3|809.7|809.5|807.1|806.8|25252
1753110900000|2025-07-21 15:15:00|807.5|807.2|806.4|806|808.6|808.3|806|805.6|36008
1753111200000|2025-07-21 15:20:00|806.6|806.2|806.9|806.6|807.7|807.6|806|805.7|18447
1753111500000|2025-07-21 15:25:00|806.5|806.5|804.8|804.3|806.6|806.5|802.3|802|28124
1753167600000|2025-07-22 07:00:00|798.9|798|799.1|798.7|803.5|802.7|798|796.8|43080
1753167900000|2025-07-22 07:05:00|799.7|798.5|798|797.5|801.6|801|795.7|794.9|18914
1753168200000|2025-07-22 07:10:00|798.5|797.7|795.5|795|799|798.5|794.6|794|6654
1753168500000|2025-07-22 07:15:00|795.3|795.1|791.7|791.3|796.2|795.8|791.2|791|14367
1753168800000|2025-07-22 07:20:00|791.6|791.7|792.6|792|794.2|794|791.3|791|80484
1753169100000|2025-07-22 07:25:00|792.5|792.1|792.5|792|793.3|792.9|790.1|789.6|9950
1753169400000|2025-07-22 07:30:00|792.7|792.2|793.2|792.6|795|794.3|792.5|792|9657
1753169700000|2025-07-22 07:35:00|793.3|792.8|792.9|792.6|794.5|794|792.8|792.6|3836
1753170000000|2025-07-22 07:40:00|793|792.5|792.5|792.2|793.6|793.2|791.6|791.1|6324
1753170300000|2025-07-22 07:45:00|792.7|792.4|793.8|793.2|794.5|793.9|792.4|792|6534
1753170600000|2025-07-22 07:50:00|793.7|793|792.8|792.2|793.7|793|790.4|790|7822
1753170900000|2025-07-22 07:55:00|792.9|792.3|792.2|791.6|793.7|793|791.9|791.4|5790
1753171200000|2025-07-22 08:00:00|791.9|791.4|795.9|795.2|796.9|796.3|791.6|791.1|9960
1753171500000|2025-07-22 08:05:00|795.7|795.1|793.4|792.8|795.8|795.1|793|792.4|12360
1753171800000|2025-07-22 08:10:00|793.5|793|793.4|793|796.4|795.8|792.9|792.2|4648
1753172100000|2025-07-22 08:15:00|793.5|792.9|793.9|793.5|794.4|793.8|793|792.6|2942
1753172400000|2025-07-22 08:20:00|794|793.6|792.9|792.4|794.4|793.8|792.5|792|3952
1753172700000|2025-07-22 08:25:00|793.2|792.7|796.9|796.3|797|796.5|793.1|792.6|6303
1753173000000|2025-07-22 08:30:00|796.7|796.1|798.5|798|798.8|798.4|796.6|796.1|3333
1753173300000|2025-07-22 08:35:00|798.6|798.2|798|797.5|798.8|798.4|797.4|796.8|11261
1753173600000|2025-07-22 08:40:00|797.9|797.4|794.7|794.3|798|797.5|794.3|793.7|2878
1753173900000|2025-07-22 08:45:00|794.5|794|794.6|794.2|795.5|794.9|794|793.9|4527
1753174200000|2025-07-22 08:50:00|795|794.1|794.9|794.4|795.9|795.3|794.4|794|3526
1753174500000|2025-07-22 08:55:00|795|794.3|795|794.5|795.3|794.9|794.3|794|2994
1753174800000|2025-07-22 09:00:00|794.9|794.4|793.9|793.3|795|794.4|793.4|793|2868
1753175100000|2025-07-22 09:05:00|793.8|793.2|794.4|793.8|794.9|794.4|793.6|793|2546
1753175400000|2025-07-22 09:10:00|794.3|793.9|794|793.6|795.4|794.9|793.7|793.3|1451
1753175700000|2025-07-22 09:15:00|793.9|793.5|794.3|793.8|794.3|793.9|793.5|793|2560
1753176000000|2025-07-22 09:20:00|794.1|793.6|793.4|793|794.3|794.1|793.4|793|3660
1753176300000|2025-07-22 09:25:00|792.4|792|792.6|792.2|792.9|792.5|791.8|791.3|2641
1753176600000|2025-07-22 09:30:00|792.4|792|790.5|790.1|793|792.5|790.2|789.6|4097
1753176900000|2025-07-22 09:35:00|790.4|790|792.1|791.6|792.2|791.7|790|789.6|6711
1753177200000|2025-07-22 09:40:00|792.2|791.7|793|792.5|793|792.5|791.6|791.2|1073
1753177500000|2025-07-22 09:45:00|793.3|792.6|794|793.8|794|793.8|793|792.6|2435
1753177800000|2025-07-22 09:50:00|794.1|793.5|793.1|792.6|794.3|794|792.6|792.2|1490
1753178100000|2025-07-22 09:55:00|792.9|792.5|794|793.6|794|793.6|792.9|792.5|1031
1753178400000|2025-07-22 10:00:00|794.1|793.7|795.2|794.7|795.5|795.2|794|793.6|2060
1753178700000|2025-07-22 10:05:00|795|794.6|794.6|794|795|794.7|794.1|793.6|3327
1753179000000|2025-07-22 10:10:00|794.5|794.1|793|792.6|794.6|794.1|793|792.5|2802
1753179300000|2025-07-22 10:15:00|792.8|792.5|790.7|790.1|792.9|792.6|790.7|790.1|5684
1753179600000|2025-07-22 10:20:00|790.6|790|790.8|790.5|790.8|790.5|789.9|789.5|4602
1753179900000|2025-07-22 10:25:00|790.9|790.6|791.9|791.6|792.2|791.8|790.9|790.6|8736
1753180200000|2025-07-22 10:30:00|791.8|791.5|789.7|789.1|793|792.5|789.5|789|22989
1753180500000|2025-07-22 10:35:00|789.8|789.2|790.4|790|791.7|791.2|789.8|789.2|2289
1753180800000|2025-07-22 10:40:00|790.3|789.6|789.1|788.7|790.4|789.7|789|788.6|1674
1753181100000|2025-07-22 10:45:00|789.6|789.1|787.3|787|790.4|790|787.2|786.8|4273
1753181400000|2025-07-22 10:50:00|787.2|787.1|787.2|786.7|787.6|787.1|786.2|786.1|5954
1753181700000|2025-07-22 10:55:00|787.3|786.9|787.5|787.2|787.9|787.7|786.4|786.1|2924
1753182000000|2025-07-22 11:00:00|787.6|787.3|785.7|785.3|787.6|787.3|785.3|785|5533
1753182300000|2025-07-22 11:05:00|785.8|785.6|783.8|783.4|786.1|785.8|783.8|783.4|7294
1753182600000|2025-07-22 11:10:00|783.7|783.3|782|781.7|783.7|783.3|781.6|781.4|10436
1753182900000|2025-07-22 11:15:00|782.2|782|780.1|779.7|782.3|782.1|779.1|778.7|12071
1753183200000|2025-07-22 11:20:00|780.3|779.9|780.2|780|780.8|780.3|779.1|778.6|8926
1753183500000|2025-07-22 11:25:00|780.9|780.5|781.2|780.7|782.1|781.4|779.9|779.5|13442
1753183800000|2025-07-22 11:30:00|781|780.6|780.7|780.4|781.5|781|779.8|779.4|12466
1753184100000|2025-07-22 11:35:00|780.8|780.3|781.2|780.7|781.2|780.8|779.8|779.4|5167
1753184400000|2025-07-22 11:40:00|781.1|780.8|783.5|783|784.4|783.8|780.8|780.5|4268
1753184700000|2025-07-22 11:45:00|783.6|783.1|784.7|784.4|784.8|784.4|783.3|782.9|6108
1753185000000|2025-07-22 11:50:00|784.8|784.6|785.9|785.5|786.4|786|784.6|784.2|3856
1753185300000|2025-07-22 11:55:00|785.8|785.4|784|783.6|785.8|785.4|783.7|783.2|3558
1753185600000|2025-07-22 12:00:00|783.9|783.3|783.3|782.9|784|783.6|782.6|782.2|6027
1753185900000|2025-07-22 12:05:00|783.2|782.7|783|782.6|783.5|783.1|782.4|782|2875
1753186200000|2025-07-22 12:10:00|783.1|782.9|782.6|782.2|783.4|783.1|782.4|782.1|2210
1753186500000|2025-07-22 12:15:00|782.8|782.4|783.2|782.8|783.8|783.3|782.5|782.2|1846
1753186800000|2025-07-22 12:20:00|783.8|782.7|785.1|784.6|785.7|785.2|782.9|782.4|8071
1753187100000|2025-07-22 12:25:00|785.3|784.7|786.7|786.2|787.5|786.8|785.1|784.5|2203
1753187400000|2025-07-22 12:30:00|786.9|786.4|784.7|784.3|786.9|786.4|784.7|784.2|4150
1753187700000|2025-07-22 12:35:00|784.8|784.4|785.2|784.8|785.6|785.2|784.8|784.3|1027
1753188000000|2025-07-22 12:40:00|785|784.4|785.9|785.4|785.9|785.5|784.5|784.1|4737
1753188300000|2025-07-22 12:45:00|785.8|785.5|784.8|784.3|785.9|785.5|784.4|784|5314
1753188600000|2025-07-22 12:50:00|784.9|784.4|785|784.7|785.6|785.2|784.5|784|422
1753188900000|2025-07-22 12:55:00|785.2|784.9|784.9|784.4|785.4|785|784.8|784.3|3004
1753189200000|2025-07-22 13:00:00|784.8|784.3|785|784.6|785.8|785.2|784.1|783.5|3465
1753189500000|2025-07-22 13:05:00|785.3|784.8|784.7|784.3|785.8|785.3|784.6|784.2|5464
1753189800000|2025-07-22 13:10:00|784.6|784.2|784.6|784.2|785.2|784.8|784.2|783.7|2419
1753190100000|2025-07-22 13:15:00|785.2|784.3|785.3|785|785.8|785.5|784.8|784.3|3039
1753190400000|2025-07-22 13:20:00|785.4|785.1|785.5|785|785.8|785.4|784.8|784.6|3408
1753190700000|2025-07-22 13:25:00|785.4|784.9|786|785.5|786.8|786.5|784.8|784.4|5200
1753191000000|2025-07-22 13:30:00|785.8|785.3|789.3|788.8|789.5|789|785.7|785.2|27270
1753191300000|2025-07-22 13:35:00|788.8|788.5|786.8|786.3|789|788.6|785.8|785.3|6631
1753191600000|2025-07-22 13:40:00|786.7|786.2|785.2|784.7|787.6|787.3|785|784.7|8335
1753191900000|2025-07-22 13:45:00|785.1|785|785.2|784.6|785.7|785.2|783.4|783|8640
1753192200000|2025-07-22 13:50:00|785.1|784.8|784|783.4|787.9|787.3|783.1|782.6|7480
1753192500000|2025-07-22 13:55:00|783.9|783.3|784|783.5|786|785.3|782.8|782.4|6791
1753192800000|2025-07-22 14:00:00|784.2|783.2|784.5|784|785|784.4|782.6|782.2|5870
1753193100000|2025-07-22 14:05:00|784.6|784.3|785.2|784.9|785.7|785.2|783.5|783|6331
1753193400000|2025-07-22 14:10:00|785.4|785.3|783.3|782.9|786.5|786.1|782.1|781.5|6805
1753193700000|2025-07-22 14:15:00|783.2|782.8|785.6|785.1|786.3|785.9|783.2|782.8|3368
1753194000000|2025-07-22 14:20:00|785.4|785|785|784.5|785.7|785.3|784|783.5|2300
1753194300000|2025-07-22 14:25:00|784.8|784.6|785.2|784.7|785.7|785.3|784.7|784.3|4341
1753194600000|2025-07-22 14:30:00|785.1|784.5|786.5|786.1|786.7|786.4|784.7|784.3|3350
1753194900000|2025-07-22 14:35:00|786.6|786.4|789.5|789|790|789.8|786.6|786.4|13221
1753195200000|2025-07-22 14:40:00|789.4|788.9|787.8|787.3|789.4|788.9|787.4|786.8|852
1753195500000|2025-07-22 14:45:00|787.6|787.4|785.8|785.4|787.7|787.4|785.4|784.8|4590
1753195800000|2025-07-22 14:50:00|785.9|785|784.2|784|786.4|786|783.7|783.4|8165
1753196100000|2025-07-22 14:55:00|784.7|783.8|785.3|784.8|785.8|785.6|784.4|783.8|9721
1753196400000|2025-07-22 15:00:00|785.4|785|788|787.6|788|787.6|784.9|784.6|8358
1753196700000|2025-07-22 15:05:00|788.2|787.8|785.7|785.2|788.2|787.8|785.2|784.7|4999
1753197000000|2025-07-22 15:10:00|785.5|785|785.3|785|785.8|785.3|784.9|784.5|4127
1753197300000|2025-07-22 15:15:00|785.4|785.1|785.8|785.4|786.8|786.3|784.7|784.4|11492
1753197600000|2025-07-22 15:20:00|785.9|785.3|786.5|786.1|786.7|786.3|785.5|785|10493
1753197900000|2025-07-22 15:25:00|786.3|785.9|786.8|786.5|788|787.6|786.3|785.9|7539
1753254000000|2025-07-23 07:00:00|806.5|805|811.9|811.2|811.9|811.2|804|802.4|99644
1753254300000|2025-07-23 07:05:00|811.8|811|823.6|822.9|824.3|823.5|811.6|810.8|77082
1753254600000|2025-07-23 07:10:00|823.4|822.1|828|827.4|828.4|827.7|822.9|822.1|55541
1753254900000|2025-07-23 07:15:00|828.3|827.5|837.8|837.3|837.8|837.3|826.7|826.3|47740
1753255200000|2025-07-23 07:20:00|838.4|837.2|831.1|830.4|838.4|837.8|830.3|829.7|60702
1753255500000|2025-07-23 07:25:00|831|830.5|831.1|830.7|834|833.5|827.7|827|24008
1753255800000|2025-07-23 07:30:00|831.4|831.4|834.4|834|834.4|834.2|829.6|828.9|36644
1753256100000|2025-07-23 07:35:00|834.8|833.7|835.6|835|836|835.6|833.9|833.4|20243
1753256400000|2025-07-23 07:40:00|835.5|835.1|835|834.7|835.9|835.6|832|831.3|20861
1753256700000|2025-07-23 07:45:00|834.9|834.5|836.2|835.6|836.7|836.2|833.1|832.6|15776
1753257000000|2025-07-23 07:50:00|836.8|835.4|835.2|834.7|838.4|838|833.7|833.3|27256
1753257300000|2025-07-23 07:55:00|835.1|834.6|835.2|834.8|838.4|838.1|834.9|834.5|19337
1753257600000|2025-07-23 08:00:00|834.7|834.6|837.3|836.7|837.4|837|833.6|833.3|17702
1753257900000|2025-07-23 08:05:00|837.2|836.8|839.8|839.4|841|840.5|836.7|836.3|29485
1753258200000|2025-07-23 08:10:00|840.3|839.9|840|839.6|842.5|842|839.5|838.8|14742
1753258500000|2025-07-23 08:15:00|840.1|839.5|841|840.5|841|840.6|839.6|839.2|153596
1753258800000|2025-07-23 08:20:00|840.8|840.7|842.1|841.6|843.6|843.3|840|839.7|17163
1753259100000|2025-07-23 08:25:00|841.7|841.3|842.6|842.2|843|842.5|840|839.5|8052
1753259400000|2025-07-23 08:30:00|842.7|842.5|844.4|843.9|844.6|844.1|841.9|841.7|15671
1753259700000|2025-07-23 08:35:00|844.3|843.8|846.7|846.2|846.9|846.4|844|843.5|12353
1753260000000|2025-07-23 08:40:00|846.8|846.4|845.3|844.9|848|847.6|843.2|842.8|16225
1753260300000|2025-07-23 08:45:00|845.2|845|847.4|847|848.3|847.7|844.6|844.4|18243
1753260600000|2025-07-23 08:50:00|847.5|846.7|842.8|842.2|847.9|847.5|842.6|842.2|22704
1753260900000|2025-07-23 08:55:00|843.2|842.8|842|841.4|844.1|843.6|840.6|840|12299
1753261200000|2025-07-23 09:00:00|841.8|841.5|843.6|843.2|843.9|843.5|841.3|841|8195
1753261500000|2025-07-23 09:05:00|843.5|842.8|845.4|845|845.7|845.2|842.3|842.1|6556
1753261800000|2025-07-23 09:10:00|845.5|844.9|842.6|842.2|846|845.7|842.1|841.9|8151
1753262100000|2025-07-23 09:15:00|842.4|842|843.8|843.4|844|843.8|841.3|840.8|11975
1753262400000|2025-07-23 09:20:00|843.9|843|843|842.6|845|844.6|842.8|842.4|11451
1753262700000|2025-07-23 09:25:00|843.3|842.9|844.8|844.3|845.6|845.1|842.9|842.7|15728
1753263000000|2025-07-23 09:30:00|844.7|844.2|842.2|841.9|844.9|844.6|840.6|840.3|8527
1753263300000|2025-07-23 09:35:00|842.3|841.7|840.7|840.4|844.8|844.4|840.6|840.1|10226
1753263600000|2025-07-23 09:40:00|840.8|840.2|845|844.7|845|844.7|840.4|840|10273
1753263900000|2025-07-23 09:45:00|844.9|844.6|842.4|842|845.9|845.5|841.6|841|5549
1753264200000|2025-07-23 09:50:00|842.7|842.1|845.2|844.7|845.9|845.4|842.2|841.7|6349
1753264500000|2025-07-23 09:55:00|845.1|844.9|844|843.6|845.6|845|842.7|842.3|8129
1753264800000|2025-07-23 10:00:00|844.1|843.7|844|843.7|845.7|845.3|843.7|843.3|4781
1753265100000|2025-07-23 10:05:00|844.2|843.8|843.5|843.2|845|844.7|843.2|842.8|4976
1753265400000|2025-07-23 10:10:00|843.4|843.1|841.9|841.7|843.8|843.4|841.7|841.5|6432
1753265700000|2025-07-23 10:15:00|841.8|841.6|843.9|843.4|845|844.8|841.8|841.5|8238
1753266000000|2025-07-23 10:20:00|843.8|843.5|845.3|845|845.8|845.3|843.8|843.5|6563
1753266300000|2025-07-23 10:25:00|845.7|845.3|843.5|843|845.8|845.4|843.3|842.9|11471
1753266600000|2025-07-23 10:30:00|843.6|843.1|843.2|842.9|844.4|844.1|842.8|842.4|3109
1753266900000|2025-07-23 10:35:00|843.4|843.1|844.4|844|844.6|844.2|843.3|842.9|9647
1753267200000|2025-07-23 10:40:00|844.2|843.9|845.2|844.6|845.6|845.1|843.6|843.4|17758
1753267500000|2025-07-23 10:45:00|845.1|844.7|846.3|846|846.6|846.4|844|843.7|11550
1753267800000|2025-07-23 10:50:00|846.4|845.9|844.4|844.1|846.6|846.5|843.1|842.8|25568
1753268100000|2025-07-23 10:55:00|844.5|843.7|841.7|841.3|844.5|843.9|841.4|841.1|4485
1753268400000|2025-07-23 11:00:00|840.7|841.2|839.5|839.1|840.8|841.2|838.4|838|11479
1753268700000|2025-07-23 11:05:00|839.4|838.8|838.4|837.9|841|840.6|837.6|837.1|16569
1753269000000|2025-07-23 11:10:00|838.3|837.8|837.9|837.6|838.8|838.4|836.6|836.2|7550
1753269300000|2025-07-23 11:15:00|837.6|837.4|838.8|838.3|838.9|838.4|836.9|836.4|5238
1753269600000|2025-07-23 11:20:00|838.9|838.4|838.1|837.8|839|838.6|837.9|837.7|8615
1753269900000|2025-07-23 11:25:00|838|837.6|837.1|836.5|839.2|838.8|837|836.5|12776
1753270200000|2025-07-23 11:30:00|837.2|836.6|838|837.6|838.2|838|836.7|836.2|5921
1753270500000|2025-07-23 11:35:00|838.1|837.7|837.9|837.7|838.8|838.5|837.3|837.1|8774
1753270800000|2025-07-23 11:40:00|838|837.8|841.3|840.9|841.5|841|837.8|837.7|5362
1753271100000|2025-07-23 11:45:00|841.6|841.2|842.2|841.9|842.6|842.2|841.6|841.2|7124
1753271400000|2025-07-23 11:50:00|842.5|842|843.2|842.7|843.4|842.8|842.2|842|5289
1753271700000|2025-07-23 11:55:00|843.1|842.9|843.6|843.1|843.8|843.3|842.7|842.3|1304
1753272000000|2025-07-23 12:00:00|843.5|843|842.6|842.2|845|844.7|842.1|841.8|10752
1753272300000|2025-07-23 12:05:00|843|842.3|842|841.6|843.1|842.7|841.7|841.5|5418
1753272600000|2025-07-23 12:10:00|841.9|841.5|842|841.7|842.2|842.1|841.2|840.9|10917
1753272900000|2025-07-23 12:15:00|841.9|841.5|842.1|841.6|842.5|842.2|841.2|840.9|2391
1753273200000|2025-07-23 12:20:00|842.4|841.7|842.3|841.9|842.5|842.1|841.5|840.9|6357
1753273500000|2025-07-23 12:25:00|842.2|841.8|843.9|843.5|844|843.6|841.3|841.1|3658
1753273800000|2025-07-23 12:30:00|843.8|843.3|843.1|842.7|844.5|844|842.4|842.2|6630
1753274100000|2025-07-23 12:35:00|842.8|842.6|842.1|841.6|843.6|843.1|840.9|840.4|7675
1753274400000|2025-07-23 12:40:00|842.2|841.8|840.6|840.2|842.5|842.1|839.4|839.1|4659
1753274700000|2025-07-23 12:45:00|840.7|840.3|841.6|841.1|842.3|841.9|840|839.8|5807
1753275000000|2025-07-23 12:50:00|841.8|841.2|840.6|840.3|841.9|841.5|840.6|840.3|1845
1753275300000|2025-07-23 12:55:00|840.7|840|840.5|840.1|841.3|841|840.3|840|4754
1753275600000|2025-07-23 13:00:00|840.4|839.9|842.7|842.4|843.3|842.9|840.3|839.9|2181
1753275900000|2025-07-23 13:05:00|842.9|842.5|841.2|840.8|843.2|842.9|841.2|840.8|4227
1753276200000|2025-07-23 13:10:00|841|840.7|840.3|839.9|841.4|841|839.9|839.5|7632
1753276500000|2025-07-23 13:15:00|840.2|839.7|840.6|840.2|841.9|841.4|838.3|838|8457
1753276800000|2025-07-23 13:20:00|840.5|840|841|840.5|842.3|841.8|839.9|839.5|4893
1753277100000|2025-07-23 13:25:00|841.4|840.6|843.1|842.6|844|843.6|841.2|840.6|8933
1753277400000|2025-07-23 13:30:00|843.2|842.7|845.1|844.5|848.8|848.3|842|841.5|17261
1753277700000|2025-07-23 13:35:00|845|844.4|843|842.4|845.7|845|842.8|842.4|12121
1753278000000|2025-07-23 13:40:00|842.4|841.8|839.9|839.3|842.4|841.8|838.4|837.9|8446
1753278300000|2025-07-23 13:45:00|839.8|839.8|837.5|837|840.5|840.1|837|836.6|7612
1753278600000|2025-07-23 13:50:00|837.4|837.2|834.9|834.5|837.8|837.6|833.6|833.2|10826
1753278900000|2025-07-23 13:55:00|835|834.7|839.5|838.8|839.5|838.8|834.4|834|15244
1753279200000|2025-07-23 14:00:00|840.5|839.2|843.1|842.7|843.2|842.8|839.7|839.1|15646
1753279500000|2025-07-23 14:05:00|843.2|842.8|847.5|847.1|848.3|847.9|842.3|841.7|15335
1753279800000|2025-07-23 14:10:00|847.4|847|850.4|849.8|851|850.5|847.2|846.7|26361
1753280100000|2025-07-23 14:15:00|850.7|850.2|853.7|853.2|854|853.8|849.3|848.8|15558
1753280400000|2025-07-23 14:20:00|853.9|853.4|854.9|854.6|855.6|855.3|853.2|852.8|13354
1753280700000|2025-07-23 14:25:00|855.5|855|856.6|856.1|858.2|857.8|855.3|854.9|17804
1753281000000|2025-07-23 14:30:00|856.8|856.3|856.4|856|857.4|857|854.5|854|16805
1753281300000|2025-07-23 14:35:00|856.6|856.1|860.8|860.4|862.3|861.8|856.5|856.1|34508
1753281600000|2025-07-23 14:40:00|860.7|860.5|864.5|864.1|866.7|866.3|860.7|860.3|44282
1753281900000|2025-07-23 14:45:00|864.6|864.2|864.9|864.6|866.9|866.6|861.6|861.1|34252
1753282200000|2025-07-23 14:50:00|864.8|864.5|865.8|865.3|866.6|866.3|864.3|863.9|21998
1753282500000|2025-07-23 14:55:00|865.4|864.8|862.9|862.5|865.5|865.3|862.4|862.1|14839
1753282800000|2025-07-23 15:00:00|863|862.6|859.6|859.2|863.4|863.1|859|858.6|19196
1753283100000|2025-07-23 15:05:00|859.7|859.3|862.2|861.9|862.7|862.4|859|858.6|19401
1753283400000|2025-07-23 15:10:00|861.5|861.8|860.1|859.9|862.2|862|859.6|859.3|18114
1753283700000|2025-07-23 15:15:00|860.4|860|859.2|858.9|860.7|860.5|857.7|857.4|18448
1753284000000|2025-07-23 15:20:00|859.3|859|859.5|859.1|860.4|860.1|858.8|858.6|18157
1753284300000|2025-07-23 15:25:00|859.4|859|859.5|859|859.6|859.5|857|856.7|26827
1753340400000|2025-07-24 07:00:00|870|869|862.6|861.8|873|871.8|860.7|860.1|25176
1753340700000|2025-07-24 07:05:00|862.8|862.2|862.2|861.5|863.6|862.9|859.9|859.5|26048
1753341000000|2025-07-24 07:10:00|862.4|861.7|865.7|865|868.6|867.7|862.1|861.4|17990
1753341300000|2025-07-24 07:15:00|865.6|865.1|865.6|864.8|869.6|868.7|864.5|863.8|19157
1753341600000|2025-07-24 07:20:00|865.5|865|863.4|862.8|867|866.3|862|861.1|7615
1753341900000|2025-07-24 07:25:00|863.1|862.4|859|857.8|863.6|862.7|858|857.1|23187
1753342200000|2025-07-24 07:30:00|858.8|857.9|855.4|854.7|860.9|860|855.1|854.4|11748
1753342500000|2025-07-24 07:35:00|855.5|854.9|849.2|848.5|855.6|855|849.2|848.5|30960
1753342800000|2025-07-24 07:40:00|849.1|848.1|846.5|845.7|850.1|849.3|844.6|844|41321
1753343100000|2025-07-24 07:45:00|846.8|846|846.3|845.6|848.4|847.5|845.5|844.9|46138
1753343400000|2025-07-24 07:50:00|846.1|845.3|841.4|840.9|847.3|846.5|841.1|840.6|28797
1753343700000|2025-07-24 07:55:00|841.6|841|842.6|842.2|844|843.5|841.6|841|13588
1753344000000|2025-07-24 08:00:00|842.8|842.1|846.4|845.8|847.5|847.1|842.8|842.1|12441
1753344300000|2025-07-24 08:05:00|846.8|845.9|849.6|848.9|850.4|849.8|846.4|845.8|7630
1753344600000|2025-07-24 08:10:00|849.7|849|847.1|846.4|851.2|850.5|846.6|846|11314
1753344900000|2025-07-24 08:15:00|847.3|846.9|847.7|847.1|849.6|849.1|847.3|846.9|11041
1753345200000|2025-07-24 08:20:00|847.8|847.2|849|848.3|849.9|849.3|847|846.5|9806
1753345500000|2025-07-24 08:25:00|849.2|848.5|847.9|847.1|849.7|849.2|847.9|847|6523
1753345800000|2025-07-24 08:30:00|847.5|847|843.4|842.8|847.6|847|843.2|842.8|14517
1753346100000|2025-07-24 08:35:00|843.8|842.9|842.3|841.7|843.8|843|841.5|841.2|11284
1753346400000|2025-07-24 08:40:00|842.2|841.6|843.6|843|844.6|843.7|841.8|841.6|16124
1753346700000|2025-07-24 08:45:00|843.5|843.1|842.2|841.5|843.8|843.2|841.7|841.2|28129
1753347000000|2025-07-24 08:50:00|842.1|841.7|843.7|843.2|843.9|843.3|842|841.4|5005
1753347300000|2025-07-24 08:55:00|843.8|843.3|845.6|844.9|845.7|845.1|843.8|843.2|5745
1753347600000|2025-07-24 09:00:00|845.5|844.4|844.8|844.4|846.4|846|843.7|843.1|4058
1753347900000|2025-07-24 09:05:00|845|843.7|845.5|845|845.8|845.2|844.3|843.7|5265
1753348200000|2025-07-24 09:10:00|845.1|844.8|846.6|846.1|847.3|846.7|843.6|842.9|8437
1753348500000|2025-07-24 09:15:00|846.4|845.8|845.8|845.4|846.8|846.3|845.5|845|3046
1753348800000|2025-07-24 09:20:00|846.1|845.7|844.3|843.7|846.8|846.3|843.9|843.3|5198
1753349100000|2025-07-24 09:25:00|844.2|843.5|843|842.6|844.2|843.5|842.8|842.4|5153
1753349400000|2025-07-24 09:30:00|843.2|842.7|842.3|841.7|843.4|843|841.8|841.3|7100
1753349700000|2025-07-24 09:35:00|842.2|841.5|842.1|841.6|842.9|842.4|840.7|840.5|5952
1753350000000|2025-07-24 09:40:00|842|841.4|842.9|842.4|843.2|842.8|841.6|841|3401
1753350300000|2025-07-24 09:45:00|842.8|842.3|843.6|843.1|843.8|843.3|842.8|842.2|3910
1753350600000|2025-07-24 09:50:00|843.5|843|843.7|843.1|844.4|843.8|843.2|842.6|2509
1753350900000|2025-07-24 09:55:00|843.8|843.2|843.8|843.2|844.6|844|843.2|842.8|6314
1753351200000|2025-07-24 10:00:00|843.9|843.3|840|839.4|843.9|843.3|840|839.2|7091
1753351500000|2025-07-24 10:05:00|839.6|839.3|838.9|838.3|840.4|839.7|838.4|838.1|4601
1753351800000|2025-07-24 10:10:00|838.6|838.2|838|837.4|839|838.5|837.7|837.2|3214
1753352100000|2025-07-24 10:15:00|837.8|837.3|838.7|838.3|839.2|838.7|837.8|837.1|3120
1753352400000|2025-07-24 10:20:00|838.6|838.1|836.9|836.5|838.8|838.3|836.8|836.5|3095
1753352700000|2025-07-24 10:25:00|836.8|836.1|837.1|836.6|838|837.3|836.5|835.9|6212
1753353000000|2025-07-24 10:30:00|837.2|836.7|835.9|835.3|837.2|836.8|834.7|834.2|5503
1753353300000|2025-07-24 10:35:00|835.6|835.2|834.4|834|836.8|836.3|834.4|834|3257
1753353600000|2025-07-24 10:40:00|834.6|834.1|835.8|835.3|836.1|835.6|834.5|834|7895
1753353900000|2025-07-24 10:45:00|835.9|835.4|836.7|836.2|836.9|836.4|835.9|835.4|2160
1753354200000|2025-07-24 10:50:00|836.8|836.1|835.8|835.2|836.8|836.4|835.2|834.7|2172
1753354500000|2025-07-24 10:55:00|835.7|835.3|835|834.6|836.4|835.8|834.9|834.6|5426
1753354800000|2025-07-24 11:00:00|835.2|835|835.6|834.9|836.4|836|834.5|834.1|3651
1753355100000|2025-07-24 11:05:00|835.3|834.8|835.5|835|835.7|835.3|834.7|834.3|3753
1753355400000|2025-07-24 11:10:00|835.4|835.2|835|834.5|835.7|835.2|834.4|834|3700
1753355700000|2025-07-24 11:15:00|835.2|834.6|834.7|834.1|836|835.6|834.6|834.1|5633
1753356000000|2025-07-24 11:20:00|834.8|834.3|836.5|836.1|836.9|836.3|834.7|834.2|1565
1753356300000|2025-07-24 11:25:00|836.2|835.8|836.5|836.1|837|836.5|835.9|835.6|4660
1753356600000|2025-07-24 11:30:00|836.4|836|835.1|834.5|836.6|836.2|835|834.5|6420
1753356900000|2025-07-24 11:35:00|835|834.6|836.4|835.9|837.2|836.6|834.8|834.4|2334
1753357200000|2025-07-24 11:40:00|836.6|836|838.5|838|838.8|838.3|836.4|835.8|1834
1753357500000|2025-07-24 11:45:00|838.4|837.6|838.1|837.5|838.9|838.3|837.6|837.1|3667
1753357800000|2025-07-24 11:50:00|838.5|837.9|837.8|837.4|838.8|838.3|836.9|836.3|1659
1753358100000|2025-07-24 11:55:00|837.7|837.3|837.3|836.7|838.4|837.7|836.4|836|1586
1753358400000|2025-07-24 12:00:00|837.1|836.6|837|836.7|837.9|837.4|836.6|836.2|3239
1753358700000|2025-07-24 12:05:00|836.9|836.2|835.4|835|836.9|836.2|834.9|834.3|5253
1753359000000|2025-07-24 12:10:00|835.5|835.1|838|835|839|836.7|835.3|834.9|2060
1753359300000|2025-07-24 12:15:00|837.4|835.1|835|834.8|837.4|836.6|835|834.8|2524
1753359600000|2025-07-24 12:20:00|835.2|834.7|833.5|833.2|835.2|834.9|832.6|832.1|6256
1753359900000|2025-07-24 12:25:00|833.6|833.3|834.1|833.6|834.2|833.6|833.2|833|5191
1753360200000|2025-07-24 12:30:00|833.9|833|833.3|832.7|833.9|833.6|832.6|832.1|2722
1753360500000|2025-07-24 12:35:00|833.4|832.8|834|833.4|834.2|833.6|832.6|832.1|7478
1753360800000|2025-07-24 12:40:00|834.1|833.5|835|834.4|836|835.6|834.1|833.4|2827
1753361100000|2025-07-24 12:45:00|835.1|834.5|836.3|835.9|836.8|836.6|834.7|834.4|2461
1753361400000|2025-07-24 12:50:00|836.8|835.8|834.2|833.6|837.7|837.1|833.8|833.4|4681
1753361700000|2025-07-24 12:55:00|834.1|833.7|834.1|833.6|835.2|834.5|833.6|833.4|4251
1753362000000|2025-07-24 13:00:00|834|833.4|832.2|831.7|834.2|833.8|831.8|831.4|8851
1753362300000|2025-07-24 13:05:00|832.6|831.8|832.8|832.5|833.4|832.8|831|830.5|4282
1753362600000|2025-07-24 13:10:00|833|832.1|832.6|832.2|833|832.3|831.5|831.3|4398
1753362900000|2025-07-24 13:15:00|832.5|832.3|832.1|831.6|833.8|833.3|831.5|831.3|3807
1753363200000|2025-07-24 13:20:00|832|831.5|831.8|831.4|832.4|832|831.2|831.1|9373
1753363500000|2025-07-24 13:25:00|831.7|831.3|829.2|828.8|832|831.6|828.9|828.3|10637
1753363800000|2025-07-24 13:30:00|830.5|829.6|831|830.3|832|831|827.1|826.5|27256
1753364100000|2025-07-24 13:35:00|830.5|830.4|830.8|830.3|831.8|830.9|827.6|827.1|10046
1753364400000|2025-07-24 13:40:00|830.9|830.4|830.9|828.3|832.3|831.9|828|827.4|9000
1753364700000|2025-07-24 13:45:00|829|828.4|828.6|828.2|831|829.8|827.9|827.6|8692
1753365000000|2025-07-24 13:50:00|828.4|827.9|826.9|826.3|829.1|828.6|826.8|826.2|6982
1753365300000|2025-07-24 13:55:00|826.8|826.5|829.2|828.5|829.9|829.3|826.7|826.4|27953
1753365600000|2025-07-24 14:00:00|829.5|828.9|828.1|827.6|829.6|829.3|826.3|826|19093
1753365900000|2025-07-24 14:05:00|828|827.4|830.7|830.1|830.8|830.1|827.6|827|12666
1753366200000|2025-07-24 14:10:00|830.8|830.3|827.7|827.2|834.7|833.8|827.6|827|13644
1753366500000|2025-07-24 14:15:00|828.3|827.8|826.9|826.5|828.3|827.8|825.3|825|8531
1753366800000|2025-07-24 14:20:00|827.1|826.4|830.7|830.1|831.6|831|827|826.3|6049
1753367100000|2025-07-24 14:25:00|830.6|830.2|833.4|832.9|834|833.4|830|829.6|10032
1753367400000|2025-07-24 14:30:00|833.3|832.5|836.8|836.4|837.4|837|832.8|832.4|11340
1753367700000|2025-07-24 14:35:00|836.7|836.3|839.3|839|840.5|840.2|835.9|835.4|10180
1753368000000|2025-07-24 14:40:00|839.4|839.1|840.4|839.9|841.4|840.9|839.4|838.9|5602
1753368300000|2025-07-24 14:45:00|840.6|839.8|839|838.5|840.7|840.1|837.1|836.6|6416
1753368600000|2025-07-24 14:50:00|839.1|838.4|837.8|837.6|840.7|840.2|837.8|837.6|4588
1753368900000|2025-07-24 14:55:00|838|837.7|836.7|836.2|838.6|838|835.2|834.7|8216
1753369200000|2025-07-24 15:00:00|836.8|836.3|835.2|834.6|837|836.7|835.1|834.6|1442
1753369500000|2025-07-24 15:05:00|835|834.7|833|832.4|835.2|834.8|832.6|832.2|3481
1753369800000|2025-07-24 15:10:00|832.7|832.2|830.3|830|833|832.5|830.3|830|10703
1753370100000|2025-07-24 15:15:00|830.4|830.1|831|830.5|831.4|831|829.7|829.3|14323
1753370400000|2025-07-24 15:20:00|831.2|830.6|829|828.7|831.2|830.8|828.8|828.3|8691
1753370700000|2025-07-24 15:25:00|828.9|828.6|828.2|828.1|828.9|828.7|827.2|826.7|16448
1753426800000|2025-07-25 07:00:00|820|818.2|818.9|818.3|824.2|823.3|818.7|817.1|33787
1753427100000|2025-07-25 07:05:00|818.4|817.5|818.6|818.2|819.7|819.1|816.1|815.3|32748
1753427400000|2025-07-25 07:10:00|818.7|818.5|815.2|814.5|819.8|819.3|812|811.4|13313
1753427700000|2025-07-25 07:15:00|814.9|814.4|816.3|816|817.6|816.9|814.1|813.7|15617
1753428000000|2025-07-25 07:20:00|816.9|816.2|819.9|819.3|821|820.3|816.7|816.1|8184
1753428300000|2025-07-25 07:25:00|819.8|818.4|815.6|815.2|819.8|818.9|815.6|815.2|11973
1753428600000|2025-07-25 07:30:00|815.2|815.1|818.7|818.3|819.2|818.5|814|813.5|7583
1753428900000|2025-07-25 07:35:00|818.8|818.4|817.3|816.9|819.6|819.1|815.4|815.1|9713
1753429200000|2025-07-25 07:40:00|817.7|817|819.6|819.2|820.6|820.1|817.7|816.9|7176
1753429500000|2025-07-25 07:45:00|819.7|819.1|820.7|820.1|820.8|820.3|818.6|818.3|6282
1753429800000|2025-07-25 07:50:00|820.8|820|821.1|820.7|821.2|820.8|818.6|818.3|6727
1753430100000|2025-07-25 07:55:00|821.3|820.5|824.7|824.2|824.7|824.2|820.8|820.3|9895
1753430400000|2025-07-25 08:00:00|824.8|824.4|829.6|829|831|830.2|824.8|824.2|22445
1753430700000|2025-07-25 08:05:00|830.1|829.1|837.2|836.8|837.8|837.5|830.1|829.1|40739
1753431000000|2025-07-25 08:10:00|836.6|836.7|837.2|836.9|837.9|837.4|833.9|833.4|30715
1753431300000|2025-07-25 08:15:00|837.4|837.7|840.8|840.4|841.5|841.1|837.2|836.8|23499
1753431600000|2025-07-25 08:20:00|840.9|840.2|838.2|837.8|841.7|841.5|836.6|836.2|23794
1753431900000|2025-07-25 08:25:00|838.4|838|839.4|839|841.4|840.9|838.3|838|15902
1753432200000|2025-07-25 08:30:00|839.3|838.9|840.4|839.9|841.1|840.4|837.7|837.4|16285
1753432500000|2025-07-25 08:35:00|839.4|839.1|837.4|837.1|841.9|841.4|836.8|836.5|17673
1753432800000|2025-07-25 08:40:00|837.5|837|835.3|834.8|838.4|838|835|834.6|21341
1753433100000|2025-07-25 08:45:00|835.1|834.6|836.7|836.4|837.7|837.4|834.3|833.9|10465
1753433400000|2025-07-25 08:50:00|836.8|836.5|838.5|838.2|839.1|838.6|836|835.6|17868
1753433700000|2025-07-25 08:55:00|838.4|837.9|839.4|839|840.5|840|837.9|837.7|8285
1753434000000|2025-07-25 09:00:00|839.5|839.1|841.7|841.2|843.3|842.8|839.5|839.1|8171
1753434300000|2025-07-25 09:05:00|841.8|841.3|845.5|845|845.6|845.3|841.8|841.3|8853
1753434600000|2025-07-25 09:10:00|845.6|845.3|846|845.5|848|847.5|844.4|844.1|6859
1753434900000|2025-07-25 09:15:00|846.1|845.4|844|843.5|846.9|846.5|843.5|843|4076
1753435200000|2025-07-25 09:20:00|843.9|843.4|842.5|842.1|843.9|843.4|841.4|841|4762
1753435500000|2025-07-25 09:25:00|842.6|841.5|843|842.6|843.1|842.6|841.1|840.8|6452
1753435800000|2025-07-25 09:30:00|843.1|842.7|845.8|845.4|846.3|845.8|842.4|842.1|8950
1753436100000|2025-07-25 09:35:00|845.9|845.5|847.8|847.3|848.5|848|845.3|845|7202
1753436400000|2025-07-25 09:40:00|847.7|847.4|845.9|845.6|848|847.6|845.6|845.1|4351
1753436700000|2025-07-25 09:45:00|846.4|845.8|845.7|845.4|847.4|847.1|845.3|845|4157
1753437000000|2025-07-25 09:50:00|845.9|845.3|844|843.5|846.8|846.3|843.8|843.4|3421
1753437300000|2025-07-25 09:55:00|843.8|843.6|844.9|844.5|845|844.8|843.4|843|10352
1753437600000|2025-07-25 10:00:00|844.7|844.4|845.2|844.8|846.5|846|844.7|844.4|6903
1753437900000|2025-07-25 10:05:00|845.3|844.7|847.1|846.8|847.6|847.3|845.3|844.7|6609
1753438200000|2025-07-25 10:10:00|847.2|846.6|846.3|845.9|848|847.7|844.7|844.4|2789
1753438500000|2025-07-25 10:15:00|846|845.6|845|844.5|847.3|846.8|844.7|844.4|6089
1753438800000|2025-07-25 10:20:00|844.9|844.4|846.4|846.1|846.6|846.4|843.8|843.6|6137
1753439100000|2025-07-25 10:25:00|846.2|846|845.6|845.3|847|846.6|845.4|845.1|2412
1753439400000|2025-07-25 10:30:00|845.3|845.1|845.4|845.1|846.2|845.9|844.3|844.1|6865
1753439700000|2025-07-25 10:35:00|845|845.2|843.9|843.4|845.2|845.2|843.8|843.4|5438
1753440000000|2025-07-25 10:40:00|843.8|843|844.2|843.7|844.4|843.9|843.4|843|2509
1753440300000|2025-07-25 10:45:00|844.3|843.9|844.5|844.1|845|844.4|842.9|842.5|2522
1753440600000|2025-07-25 10:50:00|844.2|844|842.8|842.4|844.3|844|842.7|842.3|2156
1753440900000|2025-07-25 10:55:00|842.9|842.6|842.2|841.7|843.4|842.9|841.5|841.2|4025
1753441200000|2025-07-25 11:00:00|842.1|841.6|842.5|842.1|842.6|842.3|841.5|841.1|3613
1753441500000|2025-07-25 11:05:00|842.3|842|841.7|841.5|842.5|842.1|841.3|840.9|7859
1753441800000|2025-07-25 11:10:00|841.8|841.3|841.2|840.8|842.1|841.8|840.5|840.3|2425
1753442100000|2025-07-25 11:15:00|840.9|840.5|841|840.7|841.9|841.4|840.6|840.3|2713
1753442400000|2025-07-25 11:20:00|841.1|840.8|841.4|841|841.4|841|840.4|840.3|2122
1753442700000|2025-07-25 11:25:00|841.3|841.1|840|839.6|841.5|841.1|839.7|839.2|5297
1753443000000|2025-07-25 11:30:00|839.9|839.5|840.6|840.1|841.5|841|839.6|839.1|1202
1753443300000|2025-07-25 11:35:00|840.5|840|841.4|840.9|841.5|841|839.9|839.7|1133
1753443600000|2025-07-25 11:40:00|841.3|840.8|840.7|840.2|841.8|841.3|840.7|840.2|1166
1753443900000|2025-07-25 11:45:00|840.8|840.4|840|839.5|841|840.6|839.8|839.3|252
1753444200000|2025-07-25 11:50:00|839.1|838.7|839.2|838.6|839.3|838.7|838|837.5|5186
1753444500000|2025-07-25 11:55:00|839.3|838.7|838.6|838.3|839.5|839|838.3|838|1227
1753444800000|2025-07-25 12:00:00|838.7|839|838.8|838.5|840|839.5|838.7|838.5|1487
1753445100000|2025-07-25 12:05:00|838.6|838.1|839|838.7|839.1|838.7|838|837.8|1783
1753445400000|2025-07-25 12:10:00|839.1|838.8|838|837.8|839.8|839.4|838|837.8|4982
1753445700000|2025-07-25 12:15:00|838.1|837.9|839.3|838.9|839.8|839.4|838.1|837.8|3371
1753446000000|2025-07-25 12:20:00|839.2|838.8|838.6|838.2|839.8|839.5|838.2|838|3591
1753446300000|2025-07-25 12:25:00|838.9|838.1|839.8|838.9|840|839.1|838.8|838.1|3468
1753446600000|2025-07-25 12:30:00|840|839|839.9|839.4|841.2|840.5|837.9|837.6|5128
1753446900000|2025-07-25 12:35:00|839.8|839.5|840|839.5|840|839.5|838.8|838.6|3522
1753447200000|2025-07-25 12:40:00|839.9|839.6|840.2|839.9|841|840.6|839.3|839|4937
1753447500000|2025-07-25 12:45:00|839.9|839.7|839.3|839|840.4|839.9|839.3|839|745
1753447800000|2025-07-25 12:50:00|839.4|839.2|840.5|840.2|840.8|840.3|839.4|839.2|1125
1753448100000|2025-07-25 12:55:00|840.4|839.8|840|839.6|840.6|840.2|839.7|839.4|2320
1753448400000|2025-07-25 13:00:00|839.6|839.4|836.8|836.5|840.4|839.9|836.4|835.9|10510
1753448700000|2025-07-25 13:05:00|837.1|836.6|838.8|838.3|839.1|839|835.9|835.2|17470
1753449000000|2025-07-25 13:10:00|838.9|838.8|839.8|839.5|840.5|840.2|838.9|838.8|6002
1753449300000|2025-07-25 13:15:00|839.6|839|839|838.7|840.4|840.1|838.8|838.3|6857
1753449600000|2025-07-25 13:20:00|838.9|838.6|841.2|840.8|841.6|841.2|838.9|838.5|8227
1753449900000|2025-07-25 13:25:00|841.1|840.4|841.8|841.3|842.5|842.2|839.8|839.4|9132
1753450200000|2025-07-25 13:30:00|842.3|841.9|841.8|841.4|842.7|842.3|839.7|839.3|17297
1753450500000|2025-07-25 13:35:00|841.9|841.3|840.4|839.9|842.3|841.8|838.8|838.6|8971
1753450800000|2025-07-25 13:40:00|839.8|839.8|837.7|837.3|840.7|840.3|837.1|837|11739
1753451100000|2025-07-25 13:45:00|837.8|837.4|837.7|837.3|838.1|837.7|836.6|836.2|7971
1753451400000|2025-07-25 13:50:00|837.9|837.4|837.1|837|839.6|839.2|836.8|836.6|3581
1753451700000|2025-07-25 13:55:00|836.8|836.7|837.9|837.5|838.5|838.2|836.7|836.3|11812
1753452000000|2025-07-25 14:00:00|838|837.6|835.4|835|838.2|837.8|835.4|835|7101
1753452300000|2025-07-25 14:05:00|835.5|835.1|836.9|836.5|837.4|837.1|834.7|834.5|7460
1753452600000|2025-07-25 14:10:00|836.8|836.6|835.7|835.5|838.7|838.3|835.7|835.4|8012
1753452900000|2025-07-25 14:15:00|835.6|835.3|835.8|835.6|836.1|835.6|835.1|834.9|3764
1753453200000|2025-07-25 14:20:00|835.5|835.3|835.6|835.4|835.9|835.6|835|834.8|2646
1753453500000|2025-07-25 14:25:00|835.7|835.5|836.4|836.2|837.1|836.8|835.7|835.5|6927
1753453800000|2025-07-25 14:30:00|836.6|836.3|836.4|836.3|838.7|838.1|834.4|834.2|16249
1753454100000|2025-07-25 14:35:00|836.7|836.4|839|838.7|839|838.7|836.6|836.4|11052
1753454400000|2025-07-25 14:40:00|839.2|838.9|838.2|837.8|839.6|839.2|836.9|836.7|9510
1753454700000|2025-07-25 14:45:00|838.3|837.9|838.9|838.5|840.5|840.2|837.8|837.6|10452
1753455000000|2025-07-25 14:50:00|839.2|838.8|840.3|840|840.3|840|838.9|838.6|3847
1753455300000|2025-07-25 14:55:00|840.4|840.1|838.9|838.4|840.5|840.2|838.2|837.8|8834
1753455600000|2025-07-25 15:00:00|838.8|838.5|843.5|843.1|843.6|843.2|838.2|837.9|14465
1753455900000|2025-07-25 15:05:00|843.6|843.3|843.6|843.2|845.5|845|843.2|843|6062
1753456200000|2025-07-25 15:10:00|843.5|842.9|843.5|843.2|843.6|843.3|842.3|841.9|7510
1753456500000|2025-07-25 15:15:00|843.4|843.3|844.7|844.4|845.1|845|843.3|843.1|15244
1753456800000|2025-07-25 15:20:00|844.6|844.3|848.6|848.3|848.7|848.3|843.6|843.4|25075
1753457100000|2025-07-25 15:25:00|848.5|848.2|846.7|846.5|849.7|849.3|846.6|846.2|22458
1753686000000|2025-07-28 07:00:00|889.9|885.1|876.5|875.8|889.9|886.3|871.2|870.2|66814
1753686300000|2025-07-28 07:05:00|876.4|875.9|880.2|879.8|883.8|882.9|873.9|873.2|74785
1753686600000|2025-07-28 07:10:00|880.7|880.1|877.6|876.8|884|883.2|876.9|876|35504
1753686900000|2025-07-28 07:15:00|877.2|876.3|874.7|874|879.9|879.2|874.4|873.8|21941
1753687200000|2025-07-28 07:20:00|874.5|873.8|864.8|863.9|874.6|873.8|863.5|862.6|33791
1753687500000|2025-07-28 07:25:00|864.7|863.8|861|860.1|864.7|863.8|859.9|859.1|21787
1753687800000|2025-07-28 07:30:00|861.2|860.3|860.9|860|862.4|861.7|856.1|855.7|22164
1753688100000|2025-07-28 07:35:00|861|860.1|863|862.3|863|862.3|858.5|857.8|16571
1753688400000|2025-07-28 07:40:00|862.9|862.2|858|857.6|864.6|863.9|857.7|857.1|15325
1753688700000|2025-07-28 07:45:00|857.9|857.5|860.9|860.5|861.6|861|857.3|856.7|20698
1753689000000|2025-07-28 07:50:00|861.3|860.6|861.5|860.7|862.2|861.4|859|858.4|10295
1753689300000|2025-07-28 07:55:00|861.4|860.8|862.4|861.8|865.6|864.9|861.1|860.7|9003
1753689600000|2025-07-28 08:00:00|862.6|862.1|861.7|861|864.1|863.4|860.7|860|12873
1753689900000|2025-07-28 08:05:00|861.8|861.1|857.6|857|862|861.2|856.9|856.2|8382
1753690200000|2025-07-28 08:10:00|857.7|857.1|858.1|857.5|859|858.2|855.2|854.6|11842
1753690500000|2025-07-28 08:15:00|858.2|857.9|855.3|854.7|859.5|858.7|855.1|854.6|2366
1753690800000|2025-07-28 08:20:00|855.6|854.8|857.1|856.7|858.5|858.1|855|854.5|4297
1753691100000|2025-07-28 08:25:00|856.9|856.4|856.4|855.9|857.6|857|855.7|855.2|6989
1753691400000|2025-07-28 08:30:00|856.5|855.8|857.3|856.8|858|857.4|855.7|855.1|14475
1753691700000|2025-07-28 08:35:00|857.4|856.7|856.3|855.8|858|857.4|855|854.5|6483
1753692000000|2025-07-28 08:40:00|856.5|855.9|857.3|857|857.5|857.2|856.4|855.9|5552
1753692300000|2025-07-28 08:45:00|857.4|857.1|855.5|855|858|857.7|854.4|854|9627
1753692600000|2025-07-28 08:50:00|855.6|855.2|854.6|854|855.9|855.4|853.9|853.4|6880
1753692900000|2025-07-28 08:55:00|854.5|854.1|851.8|851.3|854.6|854.2|851|850.6|12530
1753693200000|2025-07-28 09:00:00|851.9|851.4|851.6|851.2|852.8|852.2|851.2|850.9|4165
1753693500000|2025-07-28 09:05:00|851.8|850.3|848.1|847.4|851.8|850.3|846.2|845.8|8754
1753693800000|2025-07-28 09:10:00|848.2|847.5|847.7|847|849.9|849.4|846.8|846.3|9059
1753694100000|2025-07-28 09:15:00|847.8|847.1|850.8|850.3|850.8|850.3|847|846.5|5288
1753694400000|2025-07-28 09:20:00|851|850|848.8|848.5|851.6|851.2|848.5|847.9|3932
1753694700000|2025-07-28 09:25:00|849|848.4|848.5|848|850|849.5|848.1|847.7|7232
1753695000000|2025-07-28 09:30:00|848.6|848.1|849.3|849|849.8|849.2|848|847.7|6272
1753695300000|2025-07-28 09:35:00|849.7|849.2|850.7|850.2|850.9|850.5|849.6|849.2|4969
1753695600000|2025-07-28 09:40:00|850.8|850.4|850.9|850.1|851.7|851.1|850|849.4|5287
1753695900000|2025-07-28 09:45:00|850.8|850.2|849.8|849.2|851.6|851|849.2|849|3373
1753696200000|2025-07-28 09:50:00|849.7|849.3|848.4|848.1|850.8|850.2|848.2|848|3975
1753696500000|2025-07-28 09:55:00|848.5|848.3|849|848.5|849|848.6|847.2|846.7|10494
1753696800000|2025-07-28 10:00:00|848.9|848.3|848.4|848|849.2|848.6|847.8|847.4|4264
1753697100000|2025-07-28 10:05:00|848.6|848.1|849|848.6|850|849.5|848.4|848|4569
1753697400000|2025-07-28 10:10:00|848.7|848.3|849.5|849|849.9|849.5|848.5|848.1|3047
1753697700000|2025-07-28 10:15:00|849.7|849.1|849.1|848.8|852|851.5|849.1|848.8|9979
1753698000000|2025-07-28 10:20:00|849.4|848.6|848.6|848.2|849.9|849.4|848.4|848.1|2645
1753698300000|2025-07-28 10:25:00|848.8|848.3|849.2|848.7|849.4|848.9|847.7|847.2|1899
1753698600000|2025-07-28 10:30:00|849.1|848.8|848.9|848.4|850|849.4|847.8|847.5|3603
1753698900000|2025-07-28 10:35:00|848.8|848.3|850|849.7|850.3|849.7|848|847.7|1975
1753699200000|2025-07-28 10:40:00|849.9|849.6|850.8|850.2|851.1|850.7|849.9|849.4|3770
1753699500000|2025-07-28 10:45:00|850.7|850|850.2|849.7|850.7|850.4|849.5|849.2|1551
1753699800000|2025-07-28 10:50:00|850.1|849.8|849.2|848.8|850.5|850.2|849|848.5|2658
1753700100000|2025-07-28 10:55:00|849.5|849|849.4|848.9|850|849.4|848.9|848.4|1084
1753700400000|2025-07-28 11:00:00|849.3|849.2|850.9|850.2|851.1|850.5|849.3|849.2|3683
1753700700000|2025-07-28 11:05:00|851.1|850.6|850.9|850.3|851.1|850.8|850.1|849.7|4502
1753701000000|2025-07-28 11:10:00|850.6|850.1|850.1|849.7|851.2|850.9|849.9|849.7|716
1753701300000|2025-07-28 11:15:00|850|849.8|848.1|847.8|850.3|849.9|847.7|847.5|4395
1753701600000|2025-07-28 11:20:00|848.2|848|847.2|846.7|848.3|848|846.7|846.2|5815
1753701900000|2025-07-28 11:25:00|847.1|846.6|844.4|843.9|847.1|846.6|844.3|843.9|4173
1753702200000|2025-07-28 11:30:00|845|844.3|844.9|844.4|846|845.5|844.3|844|1039
1753702500000|2025-07-28 11:35:00|844.8|844.2|844.6|844.2|845.2|844.7|844.2|844|3743
1753702800000|2025-07-28 11:40:00|844.4|844.1|843.4|843.1|845.1|844.7|843.1|843|1607
1753703100000|2025-07-28 11:45:00|843.8|843.2|845.3|844.7|845.3|844.8|843.8|843.2|3007
1753703400000|2025-07-28 11:50:00|842.9|844.8|842.8|842.4|843.8|844.8|842|841.7|4469
1753703700000|2025-07-28 11:55:00|842.7|842.5|842.7|842.3|843.7|843.2|842.7|842.3|3894
1753704000000|2025-07-28 12:00:00|842.5|842|841.4|841|842.6|842.1|840.7|840|3889
1753704300000|2025-07-28 12:05:00|841.3|840.9|841.1|840.7|841.6|841.2|840.4|840.1|3433
1753704600000|2025-07-28 12:10:00|841|840.5|838.1|837.6|841.1|840.7|837.4|837|7700
1753704900000|2025-07-28 12:15:00|838|837.5|837.7|837.3|839|838.6|837.5|837.2|4251
1753705200000|2025-07-28 12:20:00|837.9|837.4|837.3|836.8|837.9|837.4|834.8|834.4|16468
1753705500000|2025-07-28 12:25:00|837.2|836.7|836.4|836|837.6|837.1|836.2|835.9|7234
1753705800000|2025-07-28 12:30:00|836.6|836.1|837.4|836.7|837.6|837|835.8|835.5|9097
1753706100000|2025-07-28 12:35:00|837.6|836.9|838.2|837.7|838.5|838|836.8|836.6|3281
1753706400000|2025-07-28 12:40:00|838|837.5|841.2|840.8|841.4|840.8|837.7|837.4|2888
1753706700000|2025-07-28 12:45:00|841.4|840.5|839.7|839.3|841.4|840.7|839.6|839.3|4866
1753707000000|2025-07-28 12:50:00|840.1|839.5|840.1|839.7|840.5|840|838.7|838.3|1212
1753707300000|2025-07-28 12:55:00|840|839.5|840.1|839.7|840.7|840.2|839.3|839.1|3206
1753707600000|2025-07-28 13:00:00|840|839.4|839.2|838.8|840|839.4|838.6|838.3|6413
1753707900000|2025-07-28 13:05:00|839.1|838.7|837.2|836.8|839.2|838.9|837|836.7|7147
1753708200000|2025-07-28 13:10:00|837.1|836.9|834.7|834.2|837.3|836.9|834|833.4|3710
1753708500000|2025-07-28 13:15:00|834.8|834.3|833.7|833.3|835.2|834.6|833.4|833.1|4678
1753708800000|2025-07-28 13:20:00|833.6|833.4|833.6|833.3|834.6|834.3|832.7|832.2|6416
1753709100000|2025-07-28 13:25:00|833.4|833.2|834.5|834.1|835.1|834.7|833.2|832.8|1653
1753709400000|2025-07-28 13:30:00|835.3|834.8|835.1|834.6|839.1|838.5|834.5|834.1|21737
1753709700000|2025-07-28 13:35:00|835|835|833.7|833.4|838|837.5|833.3|832.6|7141
1753710000000|2025-07-28 13:40:00|833.8|832.6|828.3|828|833.8|832.6|828.3|828|6183
1753710300000|2025-07-28 13:45:00|828.4|828.1|826.1|825.6|829.1|828.7|825|824.4|23449
1753710600000|2025-07-28 13:50:00|826.3|825.7|825.4|825.3|826.6|826.1|824.6|824.2|14840
1753710900000|2025-07-28 13:55:00|825.3|825|822.4|822|825.3|825|822.3|822|37273
1753711200000|2025-07-28 14:00:00|822.3|821.6|827.7|827.1|827.7|827.1|821|820.5|4628
1753711500000|2025-07-28 14:05:00|827.6|827.2|827.3|826.7|828.7|828.3|825.7|825.2|10538
1753711800000|2025-07-28 14:10:00|827.4|827|828.7|828.3|828.9|828.4|826.6|826.1|14563
1753712100000|2025-07-28 14:15:00|828.6|828.1|826.8|826.6|828.8|828.2|825|824.6|15357
1753712400000|2025-07-28 14:20:00|826.7|826.4|826.4|826|828.3|827.9|825.4|825|8781
1753712700000|2025-07-28 14:25:00|826.3|826.2|827.9|827.5|828.3|828|825.9|825.5|8728
1753713000000|2025-07-28 14:30:00|828.2|827.6|828.2|827.8|831.8|831.5|828.1|827.6|15089
1753713300000|2025-07-28 14:35:00|828.3|827.9|832.6|832.2|832.8|832.4|827.9|827.7|10724
1753713600000|2025-07-28 14:40:00|832.4|832|829.5|829.2|832.6|832.2|829.5|829.1|7017
1753713900000|2025-07-28 14:45:00|829.6|829.4|828.1|827.8|829.7|829.4|827.4|827.1|6386
1753714200000|2025-07-28 14:50:00|828|827.6|826.2|825.8|828.1|827.6|825.5|825.2|8003
1753714500000|2025-07-28 14:55:00|826.1|825.7|827.4|826.9|828.2|827.9|825.8|825.6|3701
1753714800000|2025-07-28 15:00:00|828.1|827.6|828.1|827.7|828.5|828.1|826.9|826.4|7617
1753715100000|2025-07-28 15:05:00|828|827.6|827.5|827.2|829.4|829|827.4|827.2|17419
1753715400000|2025-07-28 15:10:00|827.6|827.3|828.4|828.1|829|828.7|827.1|826.9|24540
1753715700000|2025-07-28 15:15:00|828.5|828.4|825.8|825.4|829.7|829.4|825.5|825.2|13513
1753716000000|2025-07-28 15:20:00|825.7|825.3|823.5|823.1|825.9|825.3|822.7|822.4|13235
1753716300000|2025-07-28 15:25:00|823.4|822.9|825.5|825.2|825.8|825.5|822.8|822.5|14453
1753772400000|2025-07-29 07:00:00|820|816.7|805|803.9|825.4|824|802.2|801.2|76964
1753772700000|2025-07-29 07:05:00|805.1|804|806.9|805.6|809.8|808.9|800.2|799.1|45975
1753773000000|2025-07-29 07:10:00|808.1|805.5|804.7|803.8|809.4|808.5|803.5|803|24064
1753773300000|2025-07-29 07:15:00|804.5|803.6|797.1|796.3|805.5|805|796|795.1|63299
1753773600000|2025-07-29 07:20:00|797.2|796.4|794.8|794.1|799.4|798.2|793.1|792.3|41528
1753773900000|2025-07-29 07:25:00|795|794|791.2|790.5|795|794.1|787.8|787.1|39816
1753774200000|2025-07-29 07:30:00|791.3|790.3|796.2|795.5|797.5|797|789.3|788.3|37145
1753774500000|2025-07-29 07:35:00|796.1|795.7|801.2|800.6|801.8|801.4|795.7|795.2|30354
1753774800000|2025-07-29 07:40:00|801.5|800.7|805.2|804.6|806.8|805.8|801.2|800.3|32173
1753775100000|2025-07-29 07:45:00|805.4|804.8|807.7|807.1|808.1|807.5|802.2|801.5|22209
1753775400000|2025-07-29 07:50:00|807.5|806.9|812|811.3|813.8|813.1|807.3|806.7|20616
1753775700000|2025-07-29 07:55:00|811.9|811|813.8|812.8|815.6|814.8|810.7|810|41655
1753776000000|2025-07-29 08:00:00|813.7|813.1|813.4|812.2|815.4|814.7|810.2|809.3|35289
1753776300000|2025-07-29 08:05:00|813.2|812.3|811.1|810.4|813.6|813|810.8|810.1|21708
1753776600000|2025-07-29 08:10:00|810.7|810|809.4|808.7|814.4|813.7|808.7|808.1|21627
1753776900000|2025-07-29 08:15:00|809.3|808.6|807.2|806.5|809.8|809|806.1|805.3|5178
1753777200000|2025-07-29 08:20:00|807.1|806.4|810.6|810.2|811.3|810.6|807.1|806.2|5144
1753777500000|2025-07-29 08:25:00|810.5|809.8|813.2|812.4|813.8|812.5|809.1|808.3|10059
1753777800000|2025-07-29 08:30:00|813.4|812.5|809.7|809.2|813.4|812.6|809.6|809.1|6693
1753778100000|2025-07-29 08:35:00|810.1|809.4|811.7|811|812.1|811.4|810.1|809.4|2780
1753778400000|2025-07-29 08:40:00|811.8|811.2|808.6|808|812|811.3|808.6|808|3479
1753778700000|2025-07-29 08:45:00|808.8|808.1|809|808.6|811|810.6|808.1|807.3|9665
1753779000000|2025-07-29 08:50:00|809.1|808.5|808.6|808|809.6|809.1|807.7|807|7438
1753779300000|2025-07-29 08:55:00|808.5|808.1|806.6|805.9|808.6|808.2|805.8|805|5893
1753779600000|2025-07-29 09:00:00|806.5|805.7|807.7|807.3|808.7|808.2|806.3|805.7|7959
1753779900000|2025-07-29 09:05:00|808.2|807.6|811.6|811.1|812.2|812|808.2|807.6|4687
1753780200000|2025-07-29 09:10:00|811.9|811|811.5|811|812.3|811.6|809.5|808.8|4668
1753780500000|2025-07-29 09:15:00|811.6|811.1|808.2|807.8|811.7|811.1|807.7|807.2|10366
1753780800000|2025-07-29 09:20:00|808.3|807.9|807.8|807.4|808.8|808.6|807.6|807|4771
1753781100000|2025-07-29 09:25:00|808.1|807.5|809.2|808.6|809.7|809.2|807.5|806.9|6031
1753781400000|2025-07-29 09:30:00|809.8|808.7|809.5|809.1|810.6|810|808.9|808.3|3165
1753781700000|2025-07-29 09:35:00|809|809.4|809|808.4|809.7|809.4|808.2|807.7|5384
1753782000000|2025-07-29 09:40:00|808.9|808|808.6|808|809.5|808.9|808.5|807.8|1383
1753782300000|2025-07-29 09:45:00|808.7|808.1|809.5|809|810.2|809.6|808.5|807.9|2262
1753782600000|2025-07-29 09:50:00|809.8|809.2|812.4|811.8|813.5|812.9|809.8|809.2|6194
1753782900000|2025-07-29 09:55:00|812|811.3|813.8|813.2|814.4|813.8|811.7|811|4272
1753783200000|2025-07-29 10:00:00|814|813.3|810.9|810.2|814|813.7|810.8|810|3183
1753783500000|2025-07-29 10:05:00|810.8|810|809.2|808.7|810.8|810.3|808.6|808|2450
1753783800000|2025-07-29 10:10:00|808.7|808.2|812.6|812.2|812.6|812.2|808.6|808.1|3547
1753784100000|2025-07-29 10:15:00|812.5|812.1|813.8|813.1|815|814.4|812|811.7|3832
1753784400000|2025-07-29 10:20:00|813.7|813.2|811.8|811.2|813.9|813.3|811.4|810.9|2947
1753784700000|2025-07-29 10:25:00|811.7|811.3|813.3|812.8|813.6|813|811.3|810.9|3152
1753785000000|2025-07-29 10:30:00|813.4|812.9|813.2|812.7|814.6|814.3|813|812.5|2740
1753785300000|2025-07-29 10:35:00|813.1|812.8|811.5|811.1|813.6|813.3|811.3|810.7|7907
1753785600000|2025-07-29 10:40:00|811.6|811.2|810.9|810.3|811.8|811.5|810.7|810|2694
1753785900000|2025-07-29 10:45:00|811|810.2|811.7|811.2|811.8|811.6|809.9|809.3|5044
1753786200000|2025-07-29 10:50:00|811.9|811.3|814.2|813.6|815|814.6|811.4|810.8|6016
1753786500000|2025-07-29 10:55:00|814.3|813.7|813.5|812.9|814.5|814.1|813.1|812.7|5180
1753786800000|2025-07-29 11:00:00|813.8|813.2|812.2|811.2|816|815.6|812.1|811.1|3667
1753787100000|2025-07-29 11:05:00|812|811.3|812.2|811.7|813.2|812.5|811.4|810.8|1240
1753787400000|2025-07-29 11:10:00|812.1|811.3|810.8|810.4|814|813.6|810.1|809.5|3376
1753787700000|2025-07-29 11:15:00|810.6|810.3|810|809.6|812|811.3|809.7|809.2|1421
1753788000000|2025-07-29 11:20:00|809.8|809.5|809.8|809.4|810|809.7|808.9|808.3|3739
1753788300000|2025-07-29 11:25:00|809.6|809.2|808.6|808|809.8|809.5|807.4|806.7|2964
1753788600000|2025-07-29 11:30:00|808.5|808.3|806.8|806|808.9|808.4|805.6|805|5091
1753788900000|2025-07-29 11:35:00|806.3|806.1|807.8|807.4|808.2|807.9|805.7|805|4149
1753789200000|2025-07-29 11:40:00|807.1|807.3|805.6|805.2|807.1|807.3|805.2|804.5|1274
1753789500000|2025-07-29 11:45:00|805.8|805.3|807.6|807|808.1|807.3|805.7|805.1|1406
1753789800000|2025-07-29 11:50:00|807.7|807.1|810.7|810.1|810.7|810.1|807.1|806.6|2510
1753790100000|2025-07-29 11:55:00|810.6|809.9|810|809.2|811.2|810.5|809.8|809|1831
1753790400000|2025-07-29 12:00:00|809.9|809.3|811|810.4|811|810.5|809.8|809|2963
1753790700000|2025-07-29 12:05:00|811.2|810.5|811|810.5|812|811.3|809.9|809.2|2734
1753791000000|2025-07-29 12:10:00|811.1|810.6|811.2|810.9|812|811.3|810.7|810.1|3075
1753791300000|2025-07-29 12:15:00|811.4|811.2|811.8|811.1|812.6|812.3|811.3|810.7|3593
1753791600000|2025-07-29 12:20:00|812|811.3|814.3|813.7|814.3|813.7|811.6|811.1|2254
1753791900000|2025-07-29 12:25:00|814.2|813.4|824.6|823.9|826.9|826|813.8|813.1|35925
1753792200000|2025-07-29 12:30:00|824.9|823.5|820.2|819.3|825.2|824.5|818.6|817.3|20060
1753792500000|2025-07-29 12:35:00|820.3|819.4|819|818.2|821|820.2|818.3|817.5|6060
1753792800000|2025-07-29 12:40:00|819.3|818.3|818.8|818.3|819.8|819.2|818.3|817.5|1483
1753793100000|2025-07-29 12:45:00|818.7|818.4|817.8|817|820.4|819|817.5|816.7|8777
1753793400000|2025-07-29 12:50:00|818.1|817.1|825.4|824.8|825.8|825.2|817.7|816.9|10202
1753793700000|2025-07-29 12:55:00|825.3|824.7|826.7|825.9|827.8|827|825.2|824.5|10935
1753794000000|2025-07-29 13:00:00|827|826.1|824|823.5|827.3|826.4|822.3|821.7|5831
1753794300000|2025-07-29 13:05:00|823.6|823|824|823.4|825.1|824.5|823|822.4|5344
1753794600000|2025-07-29 13:10:00|823.8|823.5|828.6|827.9|829.6|828.9|823.8|823.5|10197
1753794900000|2025-07-29 13:15:00|828.8|828|829.9|829.3|830.4|829.6|827.3|827|4546
1753795200000|2025-07-29 13:20:00|829.8|829|832.1|831.5|833|832.6|829.8|829|13188
1753795500000|2025-07-29 13:25:00|832.6|831.9|833|832.6|833|832.6|830.3|829.4|17120
1753795800000|2025-07-29 13:30:00|834.9|833.7|840.3|839.4|844|842.9|832.6|831.6|51872
1753796100000|2025-07-29 13:35:00|842.2|841.2|842.1|841.5|843.5|842.5|837|836.3|27006
1753796400000|2025-07-29 13:40:00|842|841.3|853.5|852.8|854.6|853.6|839.2|838.5|47560
1753796700000|2025-07-29 13:45:00|854.5|853.5|842.2|841.3|856.9|856|841.2|840.4|29112
1753797000000|2025-07-29 13:50:00|842.1|841|835.1|834.2|842.1|841|833.8|833.1|17576
1753797300000|2025-07-29 13:55:00|835.2|834.3|828.4|827.3|835.4|834.5|825.5|824.6|62542
1753797600000|2025-07-29 14:00:00|830.4|827.4|826.1|825.2|830.4|828.4|825.4|824.6|14529
1753797900000|2025-07-29 14:05:00|825.7|824.9|825.5|824.7|828|827|821.4|820.4|10805
1753798200000|2025-07-29 14:10:00|825.6|824.8|820.8|819.8|826.2|825.6|819.9|819.2|11061
1753798500000|2025-07-29 14:15:00|821|819.9|823.3|822.8|824.7|824|820.2|819.1|10701
1753798800000|2025-07-29 14:20:00|823.9|822.9|823.8|823.3|824.8|824|822.9|822.2|8787
1753799100000|2025-07-29 14:25:00|823.7|823.1|823.9|823.3|825|824.4|822.7|822|5435
1753799400000|2025-07-29 14:30:00|823.8|822.5|828.2|827.6|830|829.3|823.1|822.3|15441
1753799700000|2025-07-29 14:35:00|828.1|827.5|828.5|828|828.5|828|825.2|824.4|6084
1753800000000|2025-07-29 14:40:00|828.1|827.5|829.6|829|830.2|829.5|827.2|826.2|10964
1753800300000|2025-07-29 14:45:00|829.7|829.1|831.2|830.1|832|831.1|827.6|827|7362
1753800600000|2025-07-29 14:50:00|831.3|830.6|827|826.4|832|831.4|826.8|826.3|18345
1753800900000|2025-07-29 14:55:00|826.9|826.3|825.1|824.2|828.1|827.8|825|824.2|8617
1753801200000|2025-07-29 15:00:00|825|824.4|822.7|822.1|825.4|825|821.7|821.1|7709
1753801500000|2025-07-29 15:05:00|822.8|822.2|820|819.3|823|822.6|819.3|819|17701
1753801800000|2025-07-29 15:10:00|819.7|819.4|823|822.5|823.5|822.7|819.7|819.3|10533
1753802100000|2025-07-29 15:15:00|823.6|822.6|825|824.2|825|824.4|822.8|822.1|5419
1753802400000|2025-07-29 15:20:00|824.8|824|825.6|824.9|825.6|825|822.4|821.8|24462
1753802700000|2025-07-29 15:25:00|825.7|825|824.6|823.9|827.3|827|824.1|823.4|19090
1753858800000|2025-07-30 07:00:00|828.1|826.8|821.1|820.3|828.6|827.1|820.2|819.2|32341
1753859100000|2025-07-30 07:05:00|821|820|825.7|824.8|825.7|824.8|819|818.2|24625
1753859400000|2025-07-30 07:10:00|825.1|824.3|822.1|821.1|828|827|822.1|821.1|10987
1753859700000|2025-07-30 07:15:00|821.8|821|821.4|820.6|824.7|823.9|819.8|819.2|10745
1753860000000|2025-07-30 07:20:00|821.3|820.5|825.4|824.6|826.2|825.4|820.9|820.2|8114
1753860300000|2025-07-30 07:25:00|825.5|824.4|826|825.2|829.7|828.9|823.3|822.4|3418
1753860600000|2025-07-30 07:30:00|826.1|825.3|825.6|824.8|827.4|826.6|824.2|823.4|7190
1753860900000|2025-07-30 07:35:00|825.1|824.4|822.6|821.9|825.2|824.4|821.2|820.4|6932
1753861200000|2025-07-30 07:40:00|822.8|822|819.8|819|822.8|822.1|819|818.2|7926
1753861500000|2025-07-30 07:45:00|820.3|819.1|822.9|822.1|824.6|823.9|819.8|819.1|6865
1753861800000|2025-07-30 07:50:00|822.7|821.9|821.7|821|822.7|821.9|820.4|819.8|5745
1753862100000|2025-07-30 07:55:00|821.6|821.1|823.5|823|824.8|824|821.6|821.1|4482
1753862400000|2025-07-30 08:00:00|823.4|822.9|820.8|820.2|823.4|822.9|820.5|820.1|6883
1753862700000|2025-07-30 08:05:00|820.9|820.3|820.4|820.1|821.8|821.1|819.9|819.3|4072
1753863000000|2025-07-30 08:10:00|820.3|820|820|819.3|820.3|820|818.2|817.6|4874
1753863300000|2025-07-30 08:15:00|819.8|819.2|820.5|819.8|821.2|820.4|818.4|817.9|7945
1753863600000|2025-07-30 08:20:00|820.3|819.7|820.9|820.4|821.2|820.6|819.3|818.8|5668
1753863900000|2025-07-30 08:25:00|821|820.5|823.3|822.7|824.5|823.9|820.8|820.3|5414
1753864200000|2025-07-30 08:30:00|823.2|822|822.3|822|823.9|823.1|821.5|820.8|2554
1753864500000|2025-07-30 08:35:00|822.1|821.4|819|818.5|822.2|821.6|818.7|818.2|1466
1753864800000|2025-07-30 08:40:00|818.9|818.3|819.5|818.9|820.8|820.2|817.8|817.2|2954
1753865100000|2025-07-30 08:45:00|819.1|818.8|821.2|820.5|822.2|821.4|819.1|818.7|3023
1753865400000|2025-07-30 08:50:00|821.1|820.4|820.2|819.4|821.4|820.6|819.7|819|2142
1753865700000|2025-07-30 08:55:00|820.1|819.5|819.8|819.1|821|820.6|819.6|819|4096
1753866000000|2025-07-30 09:00:00|820.6|819|819.7|819.2|820.8|820.1|819.3|818.8|4125
1753866300000|2025-07-30 09:05:00|819.9|819.3|820.8|820.2|820.9|820.4|819.8|819.3|288
1753866600000|2025-07-30 09:10:00|820.7|820.1|820.2|820|820.7|820.1|819.3|819|2197
1753866900000|2025-07-30 09:15:00|820.1|820.3|822.2|821.6|823.3|822.8|820.1|820|2998
1753867200000|2025-07-30 09:20:00|822.3|822.5|822.7|822.2|824.7|824.1|822.3|821.9|7221
1753867500000|2025-07-30 09:25:00|822.9|822.3|823|822.5|823.7|823.1|822.3|821.9|1579
1753867800000|2025-07-30 09:30:00|823.2|822.6|821.4|821|823.3|822.9|820.1|819.9|6377
1753868100000|2025-07-30 09:35:00|821.2|820.8|822|821.4|822|821.4|820.9|820.7|996
1753868400000|2025-07-30 09:40:00|821.9|821.5|823.4|822.9|824.5|823.9|821.8|821.3|4607
1753868700000|2025-07-30 09:45:00|823.3|822.8|822.4|822.1|823.3|823|822.2|821.8|2096
1753869000000|2025-07-30 09:50:00|821.8|821.4|821.4|820.9|822.6|822.1|821.1|820.7|2865
1753869300000|2025-07-30 09:55:00|821.3|820.7|822.2|821.8|822.7|822.2|820.4|820|2934
1753869600000|2025-07-30 10:00:00|822.3|822|821.5|821.2|823.5|822.9|821.5|821.2|3282
1753869900000|2025-07-30 10:05:00|821.4|821.1|821.7|821.3|823|822.5|821.4|821.1|1930
1753870200000|2025-07-30 10:10:00|821.6|821.2|821.1|820.6|821.6|821.2|820.5|820.1|1401
1753870500000|2025-07-30 10:15:00|820.9|820.7|819.6|819.2|820.9|820.7|819.1|818.6|2135
1753870800000|2025-07-30 10:20:00|819.9|819.5|820.6|820.2|821|820.7|819.6|819.1|3554
1753871100000|2025-07-30 10:25:00|821|820.6|819.7|819.2|821|820.6|818.9|818.7|4732
1753871400000|2025-07-30 10:30:00|819.8|819.3|818.1|817.6|820|819.6|817.6|817.1|2818
1753871700000|2025-07-30 10:35:00|817.9|817.5|818.2|817.9|818.3|817.9|817.2|817|6931
1753872000000|2025-07-30 10:40:00|817.9|817.7|818.2|817.9|819|818.5|817.8|817.4|1181
1753872300000|2025-07-30 10:45:00|818.1|817.5|817.4|817|818.1|817.5|816.4|816.1|4346
1753872600000|2025-07-30 10:50:00|817.3|816.9|815.2|814.8|817.5|817|814.9|814.5|7672
1753872900000|2025-07-30 10:55:00|814.7|814.7|813.2|812.8|814.8|814.7|812.4|812|6073
1753873200000|2025-07-30 11:00:00|813.4|812.5|815.3|814.9|816|815.5|812.9|812.4|8324
1753873500000|2025-07-30 11:05:00|815.4|815|815.6|815.1|815.9|815.4|813.9|813.4|4856
1753873800000|2025-07-30 11:10:00|816.1|815|816.2|815.7|817.8|817.3|815.4|815|5028
1753874100000|2025-07-30 11:15:00|816.1|815.8|816.3|816|817.5|817.1|816|815.6|1798
1753874400000|2025-07-30 11:20:00|816.6|816.1|817|816.7|817.1|816.9|816|815.5|2154
1753874700000|2025-07-30 11:25:00|817.1|816.8|817.3|816.9|817.9|817.5|817|816.4|2087
1753875000000|2025-07-30 11:30:00|817.1|817.2|816.3|815.8|817.7|817.2|816.1|815.7|3582
1753875300000|2025-07-30 11:35:00|816.4|816|817.6|817.2|817.7|817.2|815.5|815.2|5119
1753875600000|2025-07-30 11:40:00|817.7|817.3|816.8|816.4|817.7|817.3|816.2|815.8|1682
1753875900000|2025-07-30 11:45:00|816.9|816.5|818.2|817.7|818.5|818|816.8|816.5|928
1753876200000|2025-07-30 11:50:00|818.3|817.6|819.1|818.7|819.3|819|818.2|817.6|1009
1753876500000|2025-07-30 11:55:00|819|818.5|819.3|818.9|819.5|819.3|818.6|818.2|2090
1753876800000|2025-07-30 12:00:00|819.2|818.8|820|819.5|820|819.6|818.7|818.1|2815
1753877100000|2025-07-30 12:05:00|819.9|819.6|818.5|818|820.9|820.4|818|817.8|10362
1753877400000|2025-07-30 12:10:00|818.4|818.1|817.6|816.6|819.2|818.8|817.5|816.5|5169
1753877700000|2025-07-30 12:15:00|817.7|817.5|818.4|818.1|818.6|818.2|817.5|816.8|1466
1753878000000|2025-07-30 12:20:00|818.5|818.2|817.3|816.9|818.6|818.2|816.4|816|9847
1753878300000|2025-07-30 12:25:00|817.4|816.6|817.6|816.8|817.9|817.5|816.7|816.2|2376
1753878600000|2025-07-30 12:30:00|817.7|816.7|818.7|818.4|818.8|818.4|816.8|816.3|6798
1753878900000|2025-07-30 12:35:00|818.8|818.5|817.9|817.6|819.6|819.5|817.6|817.1|5795
1753879200000|2025-07-30 12:40:00|818.2|817.7|817|816.7|818.2|817.9|817|816.7|1383
1753879500000|2025-07-30 12:45:00|816.9|816.6|817.7|817.4|817.8|817.4|816.4|816.1|6182
1753879800000|2025-07-30 12:50:00|817.6|817.7|819.4|818.9|822|821.7|817.6|817.4|10488
1753880100000|2025-07-30 12:55:00|819.6|819|819.4|819|820.1|819.7|818.3|817.9|5380
1753880400000|2025-07-30 13:00:00|819.3|818.9|819.4|819.1|820.4|819.9|818.5|818|7042
1753880700000|2025-07-30 13:05:00|819.3|819|818.4|818.1|819.7|819.4|818.3|818|7153
1753881000000|2025-07-30 13:10:00|818.3|818|817.6|817.2|819.2|818.7|817.5|817.2|8644
1753881300000|2025-07-30 13:15:00|817.5|817.4|816.7|816.4|817.8|817.6|816.7|816.2|7342
1753881600000|2025-07-30 13:20:00|816.6|816.2|818.1|817.6|818.5|818.1|816.4|816.1|4428
1753881900000|2025-07-30 13:25:00|818.2|817.7|819.5|819|819.5|819.3|817.9|817.5|2987
1753882200000|2025-07-30 13:30:00|820.3|819.8|815.8|815.3|820.6|820.1|813.9|813.6|11487
1753882500000|2025-07-30 13:35:00|815.9|815.2|816.4|816|816.7|816.5|813.8|813.5|6967
1753882800000|2025-07-30 13:40:00|816.5|816.1|815.1|814.5|818.3|817.8|814.5|814|7523
1753883100000|2025-07-30 13:45:00|815|815.2|814.5|814|817|816.4|814.3|814|9831
1753883400000|2025-07-30 13:50:00|814.4|814.1|815.2|814.8|816|815.8|813.9|813.6|7395
1753883700000|2025-07-30 13:55:00|814.9|814.7|815.8|815.1|816|815.7|814.8|814.5|12357
1753884000000|2025-07-30 14:00:00|815.9|815.6|812.3|812|816|815.6|812.1|811.6|5886
1753884300000|2025-07-30 14:05:00|812.5|812.1|811.4|811.1|814.2|813.8|811.4|811.1|6476
1753884600000|2025-07-30 14:10:00|811.9|811.6|810.7|810.4|811.9|811.6|809.4|809|15060
1753884900000|2025-07-30 14:15:00|810.8|810.7|810.4|810|811.1|810.7|810|809.7|7352
1753885200000|2025-07-30 14:20:00|810.3|810.1|804.4|804|810.3|810.1|802.9|802.4|18439
1753885500000|2025-07-30 14:25:00|804.5|804.1|804|803.8|805.6|805.3|804|803.4|12961
1753885800000|2025-07-30 14:30:00|804.2|803.9|800.6|800.3|804.2|804|800.5|800.2|23189
1753886100000|2025-07-30 14:35:00|800.5|800.2|803.2|802.7|805.1|804.7|800.5|800.2|9418
1753886400000|2025-07-30 14:40:00|803.3|802.8|803.5|803.1|803.7|803.5|802.3|802.1|10542
1753886700000|2025-07-30 14:45:00|803.4|803|802.7|802.3|804.7|804.5|802.6|802.1|13301
1753887000000|2025-07-30 14:50:00|802.8|802.4|798.7|798.4|803.1|802.8|798.3|798.2|14575
1753887300000|2025-07-30 14:55:00|798.8|798.5|798.3|798|799.5|799.1|796.5|796|15582
1753887600000|2025-07-30 15:00:00|798.4|798.1|799.2|798.8|800.5|800.1|798.3|798|19185
1753887900000|2025-07-30 15:05:00|799.3|798.9|797.6|797.3|799.9|799.5|797.3|797.1|8039
1753888200000|2025-07-30 15:10:00|797.5|797.2|794.2|793.9|797.9|797.8|794.1|793.8|20839
1753888500000|2025-07-30 15:15:00|794.3|794|792.5|792.2|794.3|794.2|792.5|792.2|23280
1753888800000|2025-07-30 15:20:00|793|792.6|793.1|793|794.3|793.9|792.4|792.1|48364
1753889100000|2025-07-30 15:25:00|793.2|793.1|793.6|793.3|794.3|793.8|792.4|792.2|41570
1753945200000|2025-07-31 07:00:00|791.5|790|786.8|785.6|792.4|791.6|784.2|783.4|63747
1753945500000|2025-07-31 07:05:00|786.5|785.9|791.2|790.5|792.3|791.3|782.8|782|41374
1753945800000|2025-07-31 07:10:00|791.6|790.8|789|788.4|791.6|790.8|786.7|786|24211
1753946100000|2025-07-31 07:15:00|788.9|788.5|788.2|787.6|793|792.2|787.4|787.2|15695
1753946400000|2025-07-31 07:20:00|788.1|787.5|788.6|788.1|789.5|788.8|787|786.3|9809
1753946700000|2025-07-31 07:25:00|788.5|788.3|786.8|786.2|791|790.4|786.6|786|9426
1753947000000|2025-07-31 07:30:00|786.6|786.1|788.7|788.2|789.5|789|786.6|786.1|11235
1753947300000|2025-07-31 07:35:00|788.6|788.5|786.6|786|789.2|788.7|786.4|786|16724
1753947600000|2025-07-31 07:40:00|786.8|786.1|786.9|786.6|790|789.4|786.4|786|7777
1753947900000|2025-07-31 07:45:00|786.6|786.5|785.8|785.2|786.6|786.5|783|782.4|8007
1753948200000|2025-07-31 07:50:00|785.7|785.1|784.1|783.5|786.1|785.6|783.6|783.5|10055
1753948500000|2025-07-31 07:55:00|785.2|784.4|784|783.6|786.8|786.2|784|783.6|9487
1753948800000|2025-07-31 08:00:00|783.7|783.3|782.2|781.6|785.2|784.6|780.8|780.4|11962
1753949100000|2025-07-31 08:05:00|782.3|781.5|783.6|783|784.6|784|781.4|781|9636
1753949400000|2025-07-31 08:10:00|783.5|782.8|784.2|783.8|785.8|785.1|782.7|782.2|7693
1753949700000|2025-07-31 08:15:00|784.1|783.6|786.6|786|786.8|786.1|783.3|782.8|9355
1753950000000|2025-07-31 08:20:00|786.5|786.3|783.8|783.2|786.6|786.3|783.8|783.2|6049
1753950300000|2025-07-31 08:25:00|783.7|783.3|783.4|782.9|785.6|785|782.9|782.4|9527
1753950600000|2025-07-31 08:30:00|783.1|782.6|785.8|785.4|786.1|785.6|783.1|782.6|5103
1753950900000|2025-07-31 08:35:00|785.5|785|785.6|785.2|786.3|785.8|784.5|784|4918
1753951200000|2025-07-31 08:40:00|785.4|785|784.8|784.2|786.9|786.5|783.7|783.3|10979
1753951500000|2025-07-31 08:45:00|784.7|784.3|785.6|785.1|785.8|785.4|784.7|784.2|3095
1753951800000|2025-07-31 08:50:00|785.7|785.2|783.8|783.5|785.8|785.3|783|782.6|9799
1753952100000|2025-07-31 08:55:00|784.4|783.8|785|784.8|787|786.4|783.9|783.6|6916
1753952400000|2025-07-31 09:00:00|784.9|784.4|784|783.4|785|784.4|782.9|782.5|5579
1753952700000|2025-07-31 09:05:00|784.1|783.5|779.8|779.2|784.1|783.8|779.6|779|17654
1753953000000|2025-07-31 09:10:00|779.9|779.4|781|780.4|781.2|780.7|779.6|779|11036
1753953300000|2025-07-31 09:15:00|780.9|780.5|781.8|781.4|782.4|781.8|780.3|779.9|3574
1753953600000|2025-07-31 09:20:00|782.1|781.2|782|781.5|782.2|781.7|781.1|780.6|8882
1753953900000|2025-07-31 09:25:00|782.2|781.6|782.2|781.6|782.7|782.2|781|780.6|4808
1753954200000|2025-07-31 09:30:00|782.1|781.5|781.5|781.2|783.1|782.6|781.1|780.8|3607
1753954500000|2025-07-31 09:35:00|781.7|781.3|782.1|781.8|783|782.5|781.4|781|8127
1753954800000|2025-07-31 09:40:00|782.4|781.9|783.3|782.7|783.3|782.8|781.9|781.4|6141
1753955100000|2025-07-31 09:45:00|783|782.6|784.4|783.9|785.4|785|782.6|782|13501
1753955400000|2025-07-31 09:50:00|784.3|784.1|784.6|784.2|784.8|784.3|783.6|783.2|15675
1753955700000|2025-07-31 09:55:00|784.9|784.3|783.7|783.2|785.8|785.6|783.5|783.1|13130
1753956000000|2025-07-31 10:00:00|783.5|782.7|782|781.7|784.8|784.3|781.9|781.6|6259
1753956300000|2025-07-31 10:05:00|782.3|782|782.7|782.6|783.1|782.8|781.9|781.4|4990
1753956600000|2025-07-31 10:10:00|782.6|782.5|786.7|786.3|786.7|786.5|782.4|781.9|6680
1753956900000|2025-07-31 10:15:00|786.6|786.1|788.1|787.7|788.7|788.4|786.6|786.1|7736
1753957200000|2025-07-31 10:20:00|788.2|787.8|787.1|786.6|788.2|787.8|787|786.4|9121
1753957500000|2025-07-31 10:25:00|787.2|786.7|786.9|786.5|788.1|787.5|786.9|786.4|4340
1753957800000|2025-07-31 10:30:00|787|786.6|787.2|786.9|787.6|787.3|786.8|786.2|3461
1753958100000|2025-07-31 10:35:00|787.1|786.5|786.4|785.7|788.7|788.3|784.4|784|6993
1753958400000|2025-07-31 10:40:00|786.3|785.6|785.7|785.1|786.6|786.2|785.3|785|4821
1753958700000|2025-07-31 10:45:00|785.5|784.5|785.4|785.1|785.6|785.1|783.7|783.1|10816
1753959000000|2025-07-31 10:50:00|785.5|785|783.2|783|785.6|785|782.8|782.2|6048
1753959300000|2025-07-31 10:55:00|783|782.6|781.6|781.4|783.4|782.9|781.6|781.4|5083
1753959600000|2025-07-31 11:00:00|781.7|781|782.9|782.3|782.9|782.4|781.1|780.7|2833
1753959900000|2025-07-31 11:05:00|782.6|782.1|782.6|782.1|783|782.6|781.9|781.5|7568
1753960200000|2025-07-31 11:10:00|782.5|782|781.6|781.2|782.5|782.1|779.8|779.2|7190
1753960500000|2025-07-31 11:15:00|781.5|781.1|783.4|782.9|783.4|783|781.5|781.1|964
1753960800000|2025-07-31 11:20:00|783.2|783|781.1|780.5|783.3|783|781.1|780.5|3136
1753961100000|2025-07-31 11:25:00|781|780.6|782.1|781.5|782.2|781.5|780.9|780.5|2853
1753961400000|2025-07-31 11:30:00|782|781.4|782.2|781.8|782.6|782.1|781.1|780.5|750
1753961700000|2025-07-31 11:35:00|782.7|782.2|781.3|780.8|782.7|782.2|780.8|780.3|5016
1753962000000|2025-07-31 11:40:00|781.4|780.7|780.1|779.6|781.4|780.7|779.9|779.5|2571
1753962300000|2025-07-31 11:45:00|780|779.7|781|780.4|781.1|780.5|779.1|778.6|7275
1753962600000|2025-07-31 11:50:00|780.9|780.2|780.6|780.2|781.6|781.1|780.1|779.7|5111
1753962900000|2025-07-31 11:55:00|780.5|780|779.7|779.3|781.1|780.9|779.3|779|3296
1753963200000|2025-07-31 12:00:00|779.8|779.5|781.3|781|781.8|781.2|779.1|778.6|3160
1753963500000|2025-07-31 12:05:00|781.4|781.4|782|781.4|782|781.5|780.8|780.3|2211
1753963800000|2025-07-31 12:10:00|782.1|781.5|780.5|780.2|782.2|781.8|780.5|780.2|3722
1753964100000|2025-07-31 12:15:00|780.8|780.1|783.2|783|784|783.4|780.8|780.1|4167
1753964400000|2025-07-31 12:20:00|783.4|782.8|783|782.6|783.4|782.9|782|781.5|3488
1753964700000|2025-07-31 12:25:00|783.1|782.7|784|783.1|784.7|784.2|783|782.6|2836
1753965000000|2025-07-31 12:30:00|783.9|783|783.8|783.5|784.1|783.6|782.7|782.3|4955
1753965300000|2025-07-31 12:35:00|784.2|783.6|783.5|783|784.3|783.9|782.7|782.5|6107
1753965600000|2025-07-31 12:40:00|783.3|782.9|784.2|783.6|784.2|783.6|782.4|782|3857
1753965900000|2025-07-31 12:45:00|784.1|783.7|784.5|783.9|785.4|784.9|783.5|783.1|4444
1753966200000|2025-07-31 12:50:00|784.4|784|784.3|783.7|785.8|785.4|783.9|783.6|7945
1753966500000|2025-07-31 12:55:00|784.4|783.9|785.1|784.7|786|785.5|784.4|783.9|4661
1753966800000|2025-07-31 13:00:00|784.8|784.8|785.6|785.2|786|785.5|784.6|784.1|2471
1753967100000|2025-07-31 13:05:00|785.5|784.9|785.3|784.8|785.5|785.2|784.3|783.8|2542
1753967400000|2025-07-31 13:10:00|785.1|784.6|783.8|783.4|785.2|785|783.5|783.1|5240
1753967700000|2025-07-31 13:15:00|784.1|783.5|782.7|782.3|784.3|784.1|782.6|782.2|5661
1753968000000|2025-07-31 13:20:00|782.6|782.2|782.5|782.2|782.8|782.3|782|781.6|4287
1753968300000|2025-07-31 13:25:00|783|782.3|783.1|782.8|783.7|783.1|782.4|781.7|5869
1753968600000|2025-07-31 13:30:00|782.5|781.9|784.3|783.7|785.3|784.7|780.7|780|16673
1753968900000|2025-07-31 13:35:00|784.4|783.9|783.8|783.5|787|786.3|783.3|782.5|23792
1753969200000|2025-07-31 13:40:00|784|783.2|786.2|785.4|786.6|786|783.4|782.8|3160
1753969500000|2025-07-31 13:45:00|786.8|785.5|785.4|785|787.8|787.3|785|784.5|9525
1753969800000|2025-07-31 13:50:00|785|784.3|792.7|792|793|792.7|785|784.3|17955
1753970100000|2025-07-31 13:55:00|792.9|792.1|794.7|794|795|794.4|791.8|791|11035
1753970400000|2025-07-31 14:00:00|794.6|794.2|791.9|791.5|795|794.3|791.9|791.5|13629
1753970700000|2025-07-31 14:05:00|792.3|791.6|789.2|788.6|792.3|791.6|788.4|788|10670
1753971000000|2025-07-31 14:10:00|789.4|788.7|790.3|789.8|791.4|790.8|788.1|787.4|6862
1753971300000|2025-07-31 14:15:00|790.4|790|791.3|790.9|791.4|790.9|788.7|788.2|13259
1753971600000|2025-07-31 14:20:00|791.4|790.8|791.8|791.3|791.8|791.3|790.4|790|10675
1753971900000|2025-07-31 14:25:00|791.7|791.4|789.7|789.4|792.2|791.7|789.5|789|13687
1753972200000|2025-07-31 14:30:00|789.5|789|790.6|790|790.6|790.2|788.8|788.4|5514
1753972500000|2025-07-31 14:35:00|790.5|789.9|790.3|789.8|793|792.8|790.2|789.6|8417
1753972800000|2025-07-31 14:40:00|790.1|790|791.2|790.7|791.2|790.7|789.4|788.8|4645
1753973100000|2025-07-31 14:45:00|791|790.6|787.6|787.3|791|790.6|787.6|787.3|5119
1753973400000|2025-07-31 14:50:00|788|787.4|784.7|784.3|788|787.4|784.6|784.3|8646
1753973700000|2025-07-31 14:55:00|784.9|784.1|784.3|784|785.1|784.6|783.5|783|5924
1753974000000|2025-07-31 15:00:00|784.4|784.1|784|783.4|792|791.1|783.7|782|64271
1753974300000|2025-07-31 15:05:00|784.3|783.6|779.7|779.2|787.3|786.7|779.7|779.2|28924
1753974600000|2025-07-31 15:10:00|779.8|779|774.6|774|779.8|779|773.2|772.4|31924
1753974900000|2025-07-31 15:15:00|774.7|774.1|773.9|773.3|775.9|775.1|772.6|772.1|25929
1753975200000|2025-07-31 15:20:00|774|773.5|776.2|775.7|776.5|776|773.4|773|13124
1753975500000|2025-07-31 15:25:00|776.3|775.8|778|777.5|779|778.5|775.8|775.2|13068
1754031600000|2025-08-01 07:00:00|772.8|772|767|766.3|772.8|772|765.1|764.2|41841
1754031900000|2025-08-01 07:05:00|767.1|766.7|777.2|776.4|777.4|776.6|766.9|766.2|35878
1754032200000|2025-08-01 07:10:00|778|777.1|777.9|777.2|779.6|778.9|775.3|774.3|20906
1754032500000|2025-08-01 07:15:00|777.8|777.1|776.3|775.6|779.9|779.3|775.5|774.8|18929
1754032800000|2025-08-01 07:20:00|776.4|775.8|776.4|775.8|777|776.1|774.5|774|17684
1754033100000|2025-08-01 07:25:00|776.1|775.4|775.6|775|776.5|775.9|772.3|772|15570
1754033400000|2025-08-01 07:30:00|775.3|774.9|775.6|774.9|777.1|776.6|775|774.4|16706
1754033700000|2025-08-01 07:35:00|775.2|774.8|774.4|773.7|775.6|774.9|773|772.4|5649
1754034000000|2025-08-01 07:40:00|774.1|773.8|777.3|776.8|777.6|777.2|774|773.4|8557
1754034300000|2025-08-01 07:45:00|777.5|777|774.4|774|777.8|777.3|774|773.4|12116
1754034600000|2025-08-01 07:50:00|774.5|774.1|774.1|773.5|776.4|775.9|773.5|773|8400
1754034900000|2025-08-01 07:55:00|774.2|773.6|776.4|775.8|777.6|776.9|774|773.1|18286
1754035200000|2025-08-01 08:00:00|776.2|775.9|777.2|776.8|778.5|777.9|775.2|774.5|14637
1754035500000|2025-08-01 08:05:00|777.1|776.7|775.5|775.2|777.2|776.7|774.5|774.2|7957
1754035800000|2025-08-01 08:10:00|775.3|775|774.5|774|777.1|776.7|774.4|774|8398
1754036100000|2025-08-01 08:15:00|774.8|774.1|774.9|774.6|776.5|776.2|774|773.5|10393
1754036400000|2025-08-01 08:20:00|775|774.4|772.1|771.7|775|774.4|771.7|771.2|12840
1754036700000|2025-08-01 08:25:00|772.2|771.8|770|769.5|772.5|772|769.2|769|17850
1754037000000|2025-08-01 08:30:00|770.4|769.4|768.1|767.7|770.6|770|767.8|767.4|16041
1754037300000|2025-08-01 08:35:00|768.2|767.8|765.8|765.5|768.6|768.3|765.3|765|14114
1754037600000|2025-08-01 08:40:00|765.6|765.3|767.5|766.9|769|768.8|765.5|765.1|9218
1754037900000|2025-08-01 08:45:00|767.4|766.8|769.1|768.6|769.8|769.2|766.7|766.2|8854
1754038200000|2025-08-01 08:50:00|768.8|768|768.3|768|769.3|769|768|767.5|5142
1754038500000|2025-08-01 08:55:00|768.2|767.9|769.2|768.7|769.8|769.2|767.4|767|7045
1754038800000|2025-08-01 09:00:00|769.1|768.4|771.5|770.8|772.1|771.6|768.2|767.5|9310
1754039100000|2025-08-01 09:05:00|771.8|771.2|771.5|771|773|772.8|770.4|770|5798
1754039400000|2025-08-01 09:10:00|771.6|771.2|770.2|769.8|772.5|772|770|769.7|3030
1754039700000|2025-08-01 09:15:00|770.1|769.9|769.1|768.5|770.2|770|769|768.5|5875
1754040000000|2025-08-01 09:20:00|769.2|768.8|769.6|769.2|770.1|769.8|768.7|768.5|3378
1754040300000|2025-08-01 09:25:00|770|769.4|770.9|770.6|771.2|770.8|770|769.4|4740
1754040600000|2025-08-01 09:30:00|771.1|770.8|770.3|769.8|771.4|770.9|770|769.6|3626
1754040900000|2025-08-01 09:35:00|770.4|769.9|770|769.8|770.4|770.1|769|768.7|6184
1754041200000|2025-08-01 09:40:00|770.4|769.9|772.5|772.1|772.6|772.1|770.3|769.9|4525
1754041500000|2025-08-01 09:45:00|772.7|772.2|773.7|773.4|775|774.5|772.5|772.2|7854
1754041800000|2025-08-01 09:50:00|773.6|773.3|772.9|772.4|773.7|773.3|772.5|772|11116
1754042100000|2025-08-01 09:55:00|772.8|772.2|772.7|772.3|774.2|773.7|772.4|772|12100
1754042400000|2025-08-01 10:00:00|772.6|772.2|771.6|771.2|772.6|772.2|770.9|770.6|7275
1754042700000|2025-08-01 10:05:00|771.7|771.3|772.3|772.1|772.9|772.5|770.8|770.6|3084
1754043000000|2025-08-01 10:10:00|772.6|772|771.7|771.1|773.6|773.2|771.7|771.1|3208
1754043300000|2025-08-01 10:15:00|771.6|771|772.1|771.9|772.4|772|769.6|769.2|3611
1754043600000|2025-08-01 10:20:00|772.7|772.3|772|771.6|773|772.5|771.1|770.8|6592
1754043900000|2025-08-01 10:25:00|771.9|771.5|771.4|771.1|772.4|772|770.7|770.2|6390
1754044200000|2025-08-01 10:30:00|771.8|771.3|770.7|770.4|772.2|771.8|770.6|770.2|7345
1754044500000|2025-08-01 10:35:00|770.6|770.6|770.6|770.4|771.6|771.1|770.2|769.9|9046
1754044800000|2025-08-01 10:40:00|770.5|770.2|768.7|768.3|770.5|770.2|768.4|768.2|3698
1754045100000|2025-08-01 10:45:00|768.6|768.4|768.3|768|769.4|769.1|767.7|767.4|3774
1754045400000|2025-08-01 10:50:00|768.4|768.5|768.3|767.9|768.8|768.5|767.5|767.1|2765
1754045700000|2025-08-01 10:55:00|768.1|767.6|769|768.9|769.6|769.3|768.1|767.6|3746
1754046000000|2025-08-01 11:00:00|769.4|768.8|769.2|768.8|769.8|769.5|768.2|768|3759
1754046300000|2025-08-01 11:05:00|769.1|768.9|769.1|768.8|769.8|769.5|768.9|768.5|5368
1754046600000|2025-08-01 11:10:00|768.5|768.2|766.9|766.5|769.1|768.7|766.9|766.5|14181
1754046900000|2025-08-01 11:15:00|767.1|766.8|768.8|768.4|769.1|768.6|766.9|766.5|4345
1754047200000|2025-08-01 11:20:00|768.9|768.5|769.1|768.7|770|769.6|768.9|768.5|2847
1754047500000|2025-08-01 11:25:00|769|769|769.9|769.4|770.2|770|769|768.6|2961
1754047800000|2025-08-01 11:30:00|769.8|769.6|769.7|769.5|770.3|770.2|769|768.6|4163
1754048100000|2025-08-01 11:35:00|769.8|769.6|769.7|769.2|770|769.7|768.6|768.2|4119
1754048400000|2025-08-01 11:40:00|769.6|769.3|770.7|770.2|770.9|770.7|769.4|768.8|4794
1754048700000|2025-08-01 11:45:00|770.5|770.3|770.3|770|771.1|770.6|770.1|769.5|5729
1754049000000|2025-08-01 11:50:00|770.2|769.4|768.7|768.3|770.4|769.9|768.7|768.3|3169
1754049300000|2025-08-01 11:55:00|768.6|768.2|768.6|768.2|769.4|768.9|768.3|768|5978
1754049600000|2025-08-01 12:00:00|768.5|768.3|768.7|768.3|769.5|769|767.6|767.5|3408
1754049900000|2025-08-01 12:05:00|768.6|768|768.4|768|768.6|768|767.2|766.7|8495
1754050200000|2025-08-01 12:10:00|768.3|767.9|770.3|769.9|770.6|770.2|768.1|767.9|5937
1754050500000|2025-08-01 12:15:00|770.2|769.8|768.6|768.2|770.2|769.8|767.8|767.2|3139
1754050800000|2025-08-01 12:20:00|768.7|768.3|768.8|768.4|769|768.5|768.2|768.1|3569
1754051100000|2025-08-01 12:25:00|768.9|768.5|769.1|768.6|769.6|769|768.4|768.1|4796
1754051400000|2025-08-01 12:30:00|768.6|767.5|764.9|764.6|769.1|767.9|764.9|764.4|11284
1754051700000|2025-08-01 12:35:00|765.2|764.7|768.5|767.9|768.6|768|764.7|764.3|5169
1754052000000|2025-08-01 12:40:00|768.3|767.8|770|769.5|770.4|770.2|768.2|767.8|5373
1754052300000|2025-08-01 12:45:00|769.9|769|767.7|767.2|769.9|769.2|767.5|767|4748
1754052600000|2025-08-01 12:50:00|767.8|767.3|766.7|766.4|768.7|768.1|766.3|766|4817
1754052900000|2025-08-01 12:55:00|767|766.6|765.7|765.3|767.1|766.7|765.3|764.8|10371
1754053200000|2025-08-01 13:00:00|765.2|765.2|766.6|766.3|767|766.6|765|764.6|6599
1754053500000|2025-08-01 13:05:00|766.7|766.1|767.4|767.1|768.1|767.6|765.8|765.2|3033
1754053800000|2025-08-01 13:10:00|767.1|766.8|766.4|766|767.5|767|766.2|766|4356
1754054100000|2025-08-01 13:15:00|766|765.5|768.9|768.2|768.9|768.4|765.1|764.6|5273
1754054400000|2025-08-01 13:20:00|768.5|768|767.6|767.3|768.7|768.2|766.8|766.5|4722
1754054700000|2025-08-01 13:25:00|767.5|767.2|767.4|766.9|768.3|768|766|765.5|10592
1754055000000|2025-08-01 13:30:00|767.5|767|764.2|764|769.2|768.8|762.9|762.6|25406
1754055300000|2025-08-01 13:35:00|764.3|764.2|764.7|764|767.6|767.1|764.2|763.8|9956
1754055600000|2025-08-01 13:40:00|764.4|764.1|765.6|765.1|766.4|766.2|763.1|762.8|14550
1754055900000|2025-08-01 13:45:00|765.3|764.5|763.5|763.1|766|765.6|763.4|763|9879
1754056200000|2025-08-01 13:50:00|763.7|763|761.7|761.4|764|763.5|760.7|760.4|5902
1754056500000|2025-08-01 13:55:00|761.8|761.3|760.8|759.9|762.1|761.5|759|758.4|23061
1754056800000|2025-08-01 14:00:00|760.5|759.6|758.5|758|761.1|760|756.4|756|23782
1754057100000|2025-08-01 14:05:00|758.3|757.8|758.9|758.6|759.5|759|756.2|755.7|57193
1754057400000|2025-08-01 14:10:00|758.8|758.1|761.5|761.1|762.3|761.8|758.3|758.1|14243
1754057700000|2025-08-01 14:15:00|761.6|761.5|762.2|762|763.8|763.3|761.2|760.8|8930
1754058000000|2025-08-01 14:20:00|762.6|762.2|761.5|761|763.2|762.7|760.2|759.8|9575
1754058300000|2025-08-01 14:25:00|761.4|761.1|761.9|761.5|763.7|763.1|761.4|761|12062
1754058600000|2025-08-01 14:30:00|761.8|761.2|762|761.6|762.2|761.9|760.4|760|7841
1754058900000|2025-08-01 14:35:00|761.8|761.5|758.2|757.9|762.1|761.7|758.2|757.7|14155
1754059200000|2025-08-01 14:40:00|758.6|757.8|757.8|757.5|758.8|758.4|756.6|756.1|9650
1754059500000|2025-08-01 14:45:00|758.4|758|760|759.5|762|761.5|758.4|758|7797
1754059800000|2025-08-01 14:50:00|760.2|759.6|759.3|758.9|760.3|760|758.2|757.6|6357
1754060100000|2025-08-01 14:55:00|759.4|759|760|759.5|761|760.7|759.3|758.9|9244
1754060400000|2025-08-01 15:00:00|759.9|758.9|760.1|759.6|760.4|760.1|758.3|758|8790
1754060700000|2025-08-01 15:05:00|759.9|759.4|762.3|762|763|762.7|759.8|759.4|16298
1754061000000|2025-08-01 15:10:00|762.4|761.8|762.3|761.9|763.7|763.5|760.8|760.4|16439
1754061300000|2025-08-01 15:15:00|762.2|761.8|760.8|760.3|762.4|762.2|760.3|760|10934
1754061600000|2025-08-01 15:20:00|760.7|760.4|761.7|761.4|762.4|762|760.7|760.4|12947
1754061900000|2025-08-01 15:25:00|761.9|761.5|760.9|760.4|762.7|762.4|760.7|760.3|20591
1754290800000|2025-08-04 07:00:00|762.3|760.4|756|755.4|763.1|762|756|755.1|18732
1754291100000|2025-08-04 07:05:00|755.9|755.3|759.2|758.5|759.6|759|754.9|754.1|21949
1754291400000|2025-08-04 07:10:00|759.1|758.6|762.1|762|762.5|762|759.1|758.4|7669
1754291700000|2025-08-04 07:15:00|761.7|761.6|762.3|762|764|763.4|761.5|760.9|20105
1754292000000|2025-08-04 07:20:00|762.2|761.8|762.4|761.9|763.3|762.7|761.3|760.9|10171
1754292300000|2025-08-04 07:25:00|762.3|761.8|766.3|765.7|766.7|766.3|762.3|761.8|20570
1754292600000|2025-08-04 07:30:00|766.2|765.6|772|771.5|772|771.5|765.7|765.4|15061
1754292900000|2025-08-04 07:35:00|771.8|771.4|768.3|767.8|772.1|771.6|768.3|767.8|11852
1754293200000|2025-08-04 07:40:00|768.6|768.1|765.7|765.2|768.8|768.3|764.7|764.1|9477
1754293500000|2025-08-04 07:45:00|765.4|765.1|765.5|765.1|766|765.6|764.8|764.3|6969
1754293800000|2025-08-04 07:50:00|765.3|765.2|763.9|763.8|765.4|765.2|763.3|763|7183
1754294100000|2025-08-04 07:55:00|764.1|763.9|764.5|764.1|765.4|764.9|763.8|763.4|7653
1754294400000|2025-08-04 08:00:00|764.8|764.2|765.3|765|766|765.6|764|763.5|7856
1754294700000|2025-08-04 08:05:00|765.2|764.8|764.1|763.8|765.3|764.9|763.4|763.2|5419
1754295000000|2025-08-04 08:10:00|764|763.6|763.8|763.3|764.1|763.6|762.7|762.2|3465
1754295300000|2025-08-04 08:15:00|764|763.5|764.4|764|764.8|764.5|763.5|763.1|3841
1754295600000|2025-08-04 08:20:00|764.5|764.1|765.7|765.3|766.4|765.9|764.3|763.8|2513
1754295900000|2025-08-04 08:25:00|765.3|764.9|764.2|763.7|765.5|765|764.2|763.7|1601
1754296200000|2025-08-04 08:30:00|764.3|763.9|763.7|763.3|764.8|764.4|763.1|762.5|3079
1754296500000|2025-08-04 08:35:00|763.6|763.2|763.5|763.1|763.8|763.5|762.6|762.2|2541
1754296800000|2025-08-04 08:40:00|763.4|763|764.6|764.1|765.1|764.6|762.8|762.5|3200
1754297100000|2025-08-04 08:45:00|764.2|763.8|764.4|764|764.6|764|763.4|762.9|5622
1754297400000|2025-08-04 08:50:00|764.3|763.9|764|763.6|764.8|764.3|763.9|763.5|5807
1754297700000|2025-08-04 08:55:00|764.2|763.8|763.4|763|764.4|764|763.4|763|2620
1754298000000|2025-08-04 09:00:00|763.5|763.1|763.3|762.9|763.8|763.4|762.7|762.2|6748
1754298300000|2025-08-04 09:05:00|763.2|762.8|760.6|760.2|763.2|762.8|760.5|760|4416
1754298600000|2025-08-04 09:10:00|760.8|760.3|760|759.6|760.8|760.7|759.5|759.1|7163
1754298900000|2025-08-04 09:15:00|759.9|759.5|759.9|759.4|760.2|759.7|759.2|758.6|3918
1754299200000|2025-08-04 09:20:00|760|759.5|761.1|760.7|761.1|760.8|759.5|759|6791
1754299500000|2025-08-04 09:25:00|761|760.6|759.5|759.1|761.1|760.6|759|758.7|3787
1754299800000|2025-08-04 09:30:00|760|759.5|760.7|760.5|760.7|760.6|759.6|759.2|2552
1754300100000|2025-08-04 09:35:00|760.9|760.6|761.9|761.4|762.3|762|760.6|760.1|8103
1754300400000|2025-08-04 09:40:00|762.1|761.7|761.5|761.1|762.9|762.7|761.5|761.1|3092
1754300700000|2025-08-04 09:45:00|761.4|761|760.5|760|761.4|761.3|760.2|759.6|3924
1754301000000|2025-08-04 09:50:00|760.8|760.1|761.8|761.4|762.2|761.8|760.7|760|4522
1754301300000|2025-08-04 09:55:00|761.6|761.3|760.6|760.2|761.8|761.4|760.5|760|1875
1754301600000|2025-08-04 10:00:00|760.5|760.1|761.4|761|761.9|761.7|760.5|760|3225
1754301900000|2025-08-04 10:05:00|761.5|760.9|760.5|760.1|761.5|761|760.4|760.1|3635
1754302200000|2025-08-04 10:10:00|760.4|760.2|759.9|759.4|760.7|760.5|759.8|759.4|3367
1754302500000|2025-08-04 10:15:00|760.2|759.7|760.1|759.9|760.8|760.5|760|759.5|3970
1754302800000|2025-08-04 10:20:00|760.4|759.8|760.8|760.3|760.8|760.5|760|759.6|3960
1754303100000|2025-08-04 10:25:00|760.7|760.4|761.4|761.1|762.1|761.7|760.7|760.3|5282
1754303400000|2025-08-04 10:30:00|761.6|761.2|762.8|762.5|762.8|762.5|761.5|761|3006
1754303700000|2025-08-04 10:35:00|762.9|762.6|760.1|759.9|763.5|763|759.8|759.3|3809
1754304000000|2025-08-04 10:40:00|759.9|759.6|761|760.5|761.5|761.3|759.8|759.4|2143
1754304300000|2025-08-04 10:45:00|761.1|760.6|760.8|760.4|761.5|761.3|760.8|760.3|1856
1754304600000|2025-08-04 10:50:00|760.6|760.6|760.3|760|761.2|760.9|760.1|759.8|3626
1754304900000|2025-08-04 10:55:00|760.4|760.1|760.8|760.5|760.8|760.5|760.2|759.8|2088
1754305200000|2025-08-04 11:00:00|760.7|760.2|759.2|758.9|760.7|760.4|759.2|758.9|3126
1754305500000|2025-08-04 11:05:00|759.1|758.7|760.3|759.8|760.4|760.1|759|758.5|4015
1754305800000|2025-08-04 11:10:00|760|759.6|760|759.8|760.5|760.3|759.7|759.2|2707
1754306100000|2025-08-04 11:15:00|760.1|759.7|760.9|760.5|761|760.8|760.1|759.7|3592
1754306400000|2025-08-04 11:20:00|760.7|760.4|760.9|760.5|761.1|761|760.5|760.2|2812
1754306700000|2025-08-04 11:25:00|760.8|760.6|760.6|760.3|760.9|760.7|760.6|760.1|2494
1754307000000|2025-08-04 11:30:00|760.5|760.1|759.9|759.5|760.8|760.6|759.8|759.3|4896
1754307300000|2025-08-04 11:35:00|759.8|759.6|760.6|760.4|760.7|760.4|759.7|759.2|1133
1754307600000|2025-08-04 11:40:00|760.7|760.3|761.6|761.3|761.7|761.4|760.7|760.3|2123
1754307900000|2025-08-04 11:45:00|761.7|761.4|762.3|762|762.6|762.4|761.6|761.3|4070
1754308200000|2025-08-04 11:50:00|762.6|762.2|761.8|761.5|762.8|762.6|761.5|761|3391
1754308500000|2025-08-04 11:55:00|762|761.6|761.9|761.4|762|761.7|761.5|761|2297
1754308800000|2025-08-04 12:00:00|761.6|761.5|762.1|761.8|762.8|762.4|760.8|760.3|3944
1754309100000|2025-08-04 12:05:00|761.9|761.5|762.4|762.2|762.4|762.2|761.6|761.2|4369
1754309400000|2025-08-04 12:10:00|762.7|762.4|762.7|762.4|763.2|762.9|762.5|762.1|2872
1754309700000|2025-08-04 12:15:00|762.8|762.3|762.4|762.1|763.3|763.1|762|761.6|10447
1754310000000|2025-08-04 12:20:00|762.6|762.3|762|761.6|762.6|762.3|761.9|761.4|3661
1754310300000|2025-08-04 12:25:00|761.9|761.7|762.1|761.8|762.3|762|761.8|761.3|2840
1754310600000|2025-08-04 12:30:00|762|761.7|762.1|761.9|762.4|762.2|761.6|761.3|6109
1754310900000|2025-08-04 12:35:00|762.5|761.8|762.5|762.1|762.8|762.6|762.1|761.7|3362
1754311200000|2025-08-04 12:40:00|762.4|762|762.3|762|762.7|762.4|762|761.8|1991
1754311500000|2025-08-04 12:45:00|762.2|761.8|763.6|763.2|763.6|763.2|761.6|761.4|2345
1754311800000|2025-08-04 12:50:00|763.3|763.3|762.9|762.7|763.4|763.3|762.9|762.5|2543
1754312100000|2025-08-04 12:55:00|763.1|762.8|763.3|762.9|763.5|763.2|762.9|762.5|1353
1754312400000|2025-08-04 13:00:00|763.2|763|763.3|763|763.3|763.2|762.6|762.1|1083
1754312700000|2025-08-04 13:05:00|763.2|763.1|762.1|761.6|763.3|763.1|761.4|761|10129
1754313000000|2025-08-04 13:10:00|762|761.5|761.1|760.8|762|761.5|760.8|760.5|2307
1754313300000|2025-08-04 13:15:00|761.2|760.9|762.6|762.1|762.7|762.4|761.1|760.7|4502
1754313600000|2025-08-04 13:20:00|762.5|762|761|760.7|762.6|762.3|761|760.6|1275
1754313900000|2025-08-04 13:25:00|760.7|760.4|759.6|759.3|760.8|760.4|759.6|759.3|6432
1754314200000|2025-08-04 13:30:00|759.5|759.2|760.4|760|760.9|760.5|758.7|758.2|13266
1754314500000|2025-08-04 13:35:00|760.6|760.1|760.8|760.5|760.9|760.6|759.7|759.2|8208
1754314800000|2025-08-04 13:40:00|760.9|760.6|760.4|760.1|761.4|761|759.5|759.2|7139
1754315100000|2025-08-04 13:45:00|760.2|760|759.6|759.1|761.2|760.8|759.5|759.1|8845
1754315400000|2025-08-04 13:50:00|759.5|759|757.9|757.5|759.5|759|757.9|757.5|3780
1754315700000|2025-08-04 13:55:00|758.1|757.6|759.2|758.9|759.3|758.9|757.8|757.4|4016
1754316000000|2025-08-04 14:00:00|759.3|758.8|759.3|759|759.8|759.5|758.3|758|4924
1754316300000|2025-08-04 14:05:00|759.5|759.1|756.8|756.4|759.9|759.6|756.2|756|3132
1754316600000|2025-08-04 14:10:00|756.9|756.7|757.7|757.3|757.9|757.7|755.7|755.5|2993
1754316900000|2025-08-04 14:15:00|757.5|757.2|757.4|757|758.9|758.5|757.1|756.7|9436
1754317200000|2025-08-04 14:20:00|757.2|756.8|755.9|755.5|757.4|757|754.3|754|7657
1754317500000|2025-08-04 14:25:00|755.7|755.3|756.4|756.1|756.4|756.1|754.6|754.2|11725
1754317800000|2025-08-04 14:30:00|756.5|756.6|757.1|756.7|758.1|757.7|756.5|756.3|3762
1754318100000|2025-08-04 14:35:00|757|756.6|756|755.6|757.2|757|756|755.5|3007
1754318400000|2025-08-04 14:40:00|756.2|755.5|755.6|755.2|756.4|756|755|754.8|5778
1754318700000|2025-08-04 14:45:00|755.5|755|756.4|756.1|756.6|756.2|754.8|754.6|4876
1754319000000|2025-08-04 14:50:00|756.3|756|754.7|754.4|756.3|756|754.6|754.4|2490
1754319300000|2025-08-04 14:55:00|754.5|754.2|755.5|755.2|755.5|755.2|754.4|754.1|6532
1754319600000|2025-08-04 15:00:00|755.6|755.3|756.4|756.2|757.4|757.1|755.1|754.9|4996
1754319900000|2025-08-04 15:05:00|756.3|756.1|755.6|755.3|756.5|756.2|755.4|755.2|3535
1754320200000|2025-08-04 15:10:00|755.8|755.4|756.6|756.2|756.7|756.4|754.8|754.4|9271
1754320500000|2025-08-04 15:15:00|756.7|756.3|757.4|757.2|758.2|758|756.6|756.1|8404
1754320800000|2025-08-04 15:20:00|757.2|757.1|756.1|755.7|757.6|757.2|755.4|754.9|22094
1754321100000|2025-08-04 15:25:00|756|755.6|756.8|756.6|757.5|757.3|755.6|755.4|13785
1754377200000|2025-08-05 07:00:00|759.4|757.5|755|754.6|759.8|759|754.4|753.6|29787
1754377500000|2025-08-05 07:05:00|755.4|754.7|758.6|758.2|759|758.5|754.8|754.4|13044
1754377800000|2025-08-05 07:10:00|758.2|757.8|756.8|756.1|758.8|758.2|756.6|756.1|16453
1754378100000|2025-08-05 07:15:00|757|756.4|759|758.4|759|758.6|756.7|756.2|9014
1754378400000|2025-08-05 07:20:00|758.9|758.5|757.2|756.6|759.1|758.7|756.8|756.5|7590
1754378700000|2025-08-05 07:25:00|757.1|756.5|755|754.7|757.4|757.1|754.3|754|4283
1754379000000|2025-08-05 07:30:00|755.1|754.6|754.5|754.1|757.4|756.9|754.1|754|8390
1754379300000|2025-08-05 07:35:00|754|753.5|753.4|753|754.7|754.4|752.9|752.6|7905
1754379600000|2025-08-05 07:40:00|753.1|752.9|752.7|752.3|754.5|754.1|752.6|752.1|7635
1754379900000|2025-08-05 07:45:00|752.6|752.4|749.2|749|753|752.7|749.2|749|15228
1754380200000|2025-08-05 07:50:00|749|748.7|746.8|746.3|749.4|749|746.6|746.2|16433
1754380500000|2025-08-05 07:55:00|746.7|746.4|746.3|746|747.1|746.7|745.5|745.1|18738
1754380800000|2025-08-05 08:00:00|746.1|745.8|750.7|750.3|751.2|750.8|745.7|745.4|17227
1754381100000|2025-08-05 08:05:00|750.8|750.4|751.4|750.9|752.5|752.1|750.1|750|14044
1754381400000|2025-08-05 08:10:00|751.3|750.7|753.2|752.9|753.8|753.2|751|750.6|7523
1754381700000|2025-08-05 08:15:00|752.7|752.3|754.9|754.6|755|754.6|752.5|752.1|8903
1754382000000|2025-08-05 08:20:00|755|754.7|753.4|753|755.2|754.9|753.3|753|8516
1754382300000|2025-08-05 08:25:00|753.5|753.1|753.2|752.9|754.7|754.4|753.1|752.9|8829
1754382600000|2025-08-05 08:30:00|753.3|753|751.8|751.5|753.3|753|751.3|750.9|9625
1754382900000|2025-08-05 08:35:00|751.3|751.4|753|752.6|753.2|752.9|751.1|750.7|9829
1754383200000|2025-08-05 08:40:00|752.9|752.7|755.8|755.4|755.8|755.6|752.9|752.7|9087
1754383500000|2025-08-05 08:45:00|755.9|755.3|755.9|755.5|756.6|756.4|755.6|755.2|3219
1754383800000|2025-08-05 08:50:00|756|755.6|757.1|756.8|757.3|756.9|756|755.6|9182
1754384100000|2025-08-05 08:55:00|757.2|757|756.9|756.6|757.7|757.4|756.7|756.4|9078
1754384400000|2025-08-05 09:00:00|756.3|756.1|755.7|755.4|756.4|756.1|755.2|755|2749
1754384700000|2025-08-05 09:05:00|755.8|755.5|756.4|756.1|756.9|756.6|755.1|754.8|8399
1754385000000|2025-08-05 09:10:00|756|755.8|755.9|755.5|756.7|756.5|755.2|754.9|3338
1754385300000|2025-08-05 09:15:00|755.8|755.4|756|755.8|756.5|756.3|754.9|754.6|8870
1754385600000|2025-08-05 09:20:00|756.1|755.7|756|755.6|756.4|756|755.1|754.9|7287
1754385900000|2025-08-05 09:25:00|756.3|756|755|754.6|756.6|756.3|754.5|754.4|8967
1754386200000|2025-08-05 09:30:00|755.3|755|757.5|757.1|757.6|757.3|755.2|755|8431
1754386500000|2025-08-05 09:35:00|757.4|757.2|757.9|757.6|758|757.8|756.8|756.4|3998
1754386800000|2025-08-05 09:40:00|757.8|757.5|756.9|756.5|758.6|758.4|756.8|756.5|5400
1754387100000|2025-08-05 09:45:00|757|756.6|756.7|756.5|757.5|757|756.4|756.1|6769
1754387400000|2025-08-05 09:50:00|756.8|756.4|755.6|755.2|757.1|757|755.5|755.2|4722
1754387700000|2025-08-05 09:55:00|755.5|755.3|756.7|756.5|756.8|756.6|755.1|754.8|4981
1754388000000|2025-08-05 10:00:00|756.5|756.3|756.3|756.1|757.2|756.8|756.2|756|6021
1754388300000|2025-08-05 10:05:00|756.4|756.2|758.2|758|759.2|758.9|756.4|756.2|10038
1754388600000|2025-08-05 10:10:00|758.3|758.1|757.3|757|758.8|758.4|757.3|757|2550
1754388900000|2025-08-05 10:15:00|757.4|757.1|757.3|757.1|757.6|757.2|756.6|756.4|5036
1754389200000|2025-08-05 10:20:00|757.4|757.2|757|756.5|757.8|757.5|756.8|756.4|3225
1754389500000|2025-08-05 10:25:00|757.2|756.6|758|757.7|758|757.7|757|756.6|1585
1754389800000|2025-08-05 10:30:00|757.9|757.6|756.9|756.6|758.4|758.1|756.9|756.6|4278
1754390100000|2025-08-05 10:35:00|756.8|756.2|757.2|757|757.6|757.4|756.2|756|3372
1754390400000|2025-08-05 10:40:00|757.4|757.1|758.7|758.5|759|758.7|757.2|756.9|5256
1754390700000|2025-08-05 10:45:00|758.8|758.7|757.8|757.5|759|758.7|757.5|757.3|1374
1754391000000|2025-08-05 10:50:00|758|757.6|758.4|758.1|758.6|758.3|757.9|757.4|4757
1754391300000|2025-08-05 10:55:00|758.6|758.2|758.2|757.8|758.9|758.5|758.1|757.8|1760
1754391600000|2025-08-05 11:00:00|758.3|758|758|757.6|758.8|758.4|757.8|757.5|2485
1754391900000|2025-08-05 11:05:00|757.9|757.5|758.5|758.1|758.5|758.2|757.7|757.5|2327
1754392200000|2025-08-05 11:10:00|758.3|758.2|759.1|758.6|759.5|759.1|757.9|757.6|3347
1754392500000|2025-08-05 11:15:00|759|758.7|758.8|758.4|759.1|758.7|758.2|757.7|1690
1754392800000|2025-08-05 11:20:00|758.9|758.5|757.9|757.6|758.9|758.7|757.9|757.5|3177
1754393100000|2025-08-05 11:25:00|757.8|757.5|758.6|758.3|758.7|758.3|757.8|757.5|3688
1754393400000|2025-08-05 11:30:00|758.8|758.5|757.9|757.7|758.8|758.5|757.7|757.5|2488
1754393700000|2025-08-05 11:35:00|758|758|758.5|758.2|758.8|758.4|758|758|1810
1754394000000|2025-08-05 11:40:00|758.6|758.4|759.6|759.3|760|759.8|758.2|758|2958
1754394300000|2025-08-05 11:45:00|759.7|759.5|760.7|760.3|760.7|760.3|758.7|758.3|3146
1754394600000|2025-08-05 11:50:00|760.8|759.8|761.3|760.8|761.3|761|760.1|759.7|2224
1754394900000|2025-08-05 11:55:00|761.2|760.7|761.6|761.2|761.7|761.3|760.9|760.6|4998
1754395200000|2025-08-05 12:00:00|761.5|761.1|761.1|760.9|761.9|761.6|760.9|760.6|4765
1754395500000|2025-08-05 12:05:00|761.2|760.8|761.8|761.5|761.8|761.5|760.7|760.5|2241
1754395800000|2025-08-05 12:10:00|761.7|761.4|762.3|761.9|762.8|762.4|761.3|761.1|4379
1754396100000|2025-08-05 12:15:00|762.2|761.8|759.4|759|762.8|762.4|758.4|758|14229
1754396400000|2025-08-05 12:20:00|759.5|758.8|760|759.6|760.1|759.7|758.6|758.1|6772
1754396700000|2025-08-05 12:25:00|759.9|759.5|760|759.5|761|760.6|759.8|759.5|3020
1754397000000|2025-08-05 12:30:00|759.9|759.3|760.5|760.2|761|760.7|759.3|758.8|7518
1754397300000|2025-08-05 12:35:00|760.4|760.1|760.6|760.3|761.3|761.1|760.4|760|2802
1754397600000|2025-08-05 12:40:00|760.7|760.4|760|759.8|761.1|760.8|759.8|759.6|4679
1754397900000|2025-08-05 12:45:00|760.1|759.9|760.1|759.8|760.4|760.2|759.8|759.6|3762
1754398200000|2025-08-05 12:50:00|760.2|759.9|760.8|760.5|761.4|761.1|760.2|759.9|9691
1754398500000|2025-08-05 12:55:00|760.7|760.4|760.6|760.3|760.9|760.7|760.1|760|1767
1754398800000|2025-08-05 13:00:00|760.8|760.2|759.6|759.4|761.2|760.8|759.6|759.3|6564
1754399100000|2025-08-05 13:05:00|759.7|759.7|759.9|759.6|760|759.7|759|758.6|4260
1754399400000|2025-08-05 13:10:00|760.1|759.8|760.2|760.1|760.9|760.6|759.9|759.8|3185
1754399700000|2025-08-05 13:15:00|760.4|760.2|761.4|761.3|762.2|761.9|760.4|760.2|7551
1754400000000|2025-08-05 13:20:00|761.3|761.1|761.4|761.1|762|761.8|761.2|760.9|5318
1754400300000|2025-08-05 13:25:00|761.5|761.2|759.1|758.5|761.5|761.3|758|757.5|11422
1754400600000|2025-08-05 13:30:00|758.6|758.1|758.7|758.3|761.6|761.3|757.7|757.2|15279
1754400900000|2025-08-05 13:35:00|758.8|758.5|758.5|758|759|758.7|756.7|756.4|11809
1754401200000|2025-08-05 13:40:00|758.6|757.9|757.5|757|759.2|758.8|757.5|757|6506
1754401500000|2025-08-05 13:45:00|757.9|757.1|760.1|759.5|761.7|761.3|757.4|756.8|11140
1754401800000|2025-08-05 13:50:00|760|759.6|761.8|761.4|761.9|761.6|759.5|759|9367
1754402100000|2025-08-05 13:55:00|761.6|761.1|759.5|758.7|762|761.6|759.3|758.6|6352
1754402400000|2025-08-05 14:00:00|758.5|756.8|757.5|757|759.2|758.7|756.2|755.4|5503
1754402700000|2025-08-05 14:05:00|757.2|756.9|758.1|757.6|758.9|758.5|757.1|756.6|5213
1754403000000|2025-08-05 14:10:00|758|757.7|755|754.7|758.4|758.2|755|754.5|5514
1754403300000|2025-08-05 14:15:00|755.2|754.8|755.9|755.6|755.9|755.6|753.9|753.5|5638
1754403600000|2025-08-05 14:20:00|755.4|755.5|754.8|754.4|755.5|755.5|754.5|754.2|8239
1754403900000|2025-08-05 14:25:00|754.9|754.5|755.8|755.3|756|755.6|754.9|754.5|4212
1754404200000|2025-08-05 14:30:00|755.7|755.4|753.6|753.5|755.8|755.4|753.6|753.5|4324
1754404500000|2025-08-05 14:35:00|753.4|753.2|753.8|753.4|754.1|753.7|752.9|752.5|4836
1754404800000|2025-08-05 14:40:00|753.9|753.5|751.6|751.3|754.3|754.1|751.5|751|6342
1754405100000|2025-08-05 14:45:00|751.7|751.4|751.3|750.9|751.9|751.6|749.9|749.6|8517
1754405400000|2025-08-05 14:50:00|751.4|751|753.7|753.3|754|753.5|751.1|750.8|8493
1754405700000|2025-08-05 14:55:00|753.6|753.2|756.5|756.1|758|757.8|753.5|753.2|13155
1754406000000|2025-08-05 15:00:00|756.6|756.2|756.1|755.7|757.1|756.6|755.3|754.9|4264
1754406300000|2025-08-05 15:05:00|756|755.8|757.7|757.5|758.2|757.9|755.7|755.4|4081
1754406600000|2025-08-05 15:10:00|757.6|757.4|759.9|759.6|760|759.9|757.3|757|8791
1754406900000|2025-08-05 15:15:00|759.7|759.4|759.3|759.2|760|759.9|759|758.8|16552
1754407200000|2025-08-05 15:20:00|759.4|759.3|759.1|758.8|759.7|759.5|758.8|758.5|12273
1754407500000|2025-08-05 15:25:00|759|758.7|758.8|758.7|759.5|759.4|758.4|758.1|25481
1754463600000|2025-08-06 07:00:00|762.6|762|760.8|760|764.1|763.4|759.3|758.7|11718
1754463900000|2025-08-06 07:05:00|760.7|759.9|764.8|764.3|766.2|765.5|760.2|759.6|15316
1754464200000|2025-08-06 07:10:00|764.7|764.1|765.8|765.2|768.7|768|764|763.5|14828
1754464500000|2025-08-06 07:15:00|765.9|765.3|766.6|766.1|766.8|766.3|765.1|764.5|9817
1754464800000|2025-08-06 07:20:00|767|766.4|766.9|766.4|767.9|767.2|766.3|766|6152
1754465100000|2025-08-06 07:25:00|766.8|766.2|767.7|767.5|768.4|767.8|766|765.5|11310
1754465400000|2025-08-06 07:30:00|767.8|767.6|768.5|767.9|769.8|769.2|767.3|766.8|17339
1754465700000|2025-08-06 07:35:00|768.3|767.8|768.6|768.1|769.1|768.4|766.6|766|3966
1754466000000|2025-08-06 07:40:00|768.3|767.8|769.2|768.8|769.5|768.9|767.3|767|5541
1754466300000|2025-08-06 07:45:00|769.1|768.7|769.6|769|769.6|769.1|768.4|767.9|5547
1754466600000|2025-08-06 07:50:00|769.5|768.9|770.4|769.8|770.7|770.2|769.2|768.8|6507
1754466900000|2025-08-06 07:55:00|770.2|769.6|773.4|772.9|773.8|773.2|770.2|769.6|8778
1754467200000|2025-08-06 08:00:00|773.5|773|771.7|771.3|773.5|773.1|771.1|770.8|8587
1754467500000|2025-08-06 08:05:00|771.6|771|772.7|772.1|773.1|772.7|771.2|770.7|4610
1754467800000|2025-08-06 08:10:00|772.6|772.4|772|771.5|772.6|772.4|771.3|770.7|4603
1754468100000|2025-08-06 08:15:00|771.9|771.4|771.7|771.3|772.9|772.4|771.7|771.3|3082
1754468400000|2025-08-06 08:20:00|772.2|771.2|772.1|771.6|773|772.9|771.4|770.9|9160
1754468700000|2025-08-06 08:25:00|772.2|771.5|771.4|770.8|772.2|772|770.6|770.3|2491
1754469000000|2025-08-06 08:30:00|771.2|770.7|772.4|772.1|772.9|772.4|770.9|770.4|3576
1754469300000|2025-08-06 08:35:00|772.5|771.8|772|771.5|772.9|772.3|771.6|771|3495
1754469600000|2025-08-06 08:40:00|771.8|771.4|770.5|770.2|772.2|771.8|770.2|769.6|2824
1754469900000|2025-08-06 08:45:00|770.6|770|770.9|770.5|771.4|770.9|770.3|770|4444
1754470200000|2025-08-06 08:50:00|771|770.6|769.3|768.8|771.1|770.8|769.3|768.8|2992
1754470500000|2025-08-06 08:55:00|769.4|768.9|769.3|768.7|769.6|769.3|768.6|768.4|5805
1754470800000|2025-08-06 09:00:00|768.8|768.8|769.2|768.6|770|769.6|768.8|768.4|787
1754471100000|2025-08-06 09:05:00|769.1|768.4|768.9|768.3|769.2|768.7|768.2|767.6|3972
1754471400000|2025-08-06 09:10:00|768.7|768.1|768.7|768.3|769.2|768.7|768.2|768|3623
1754471700000|2025-08-06 09:15:00|768.6|768|769.4|769|769.5|769|768.3|768|1970
1754472000000|2025-08-06 09:20:00|769|768.5|768.6|768.1|769.1|768.6|768.1|767.7|6443
1754472300000|2025-08-06 09:25:00|768.5|767.8|767.4|767.2|768.6|768|766.9|766.6|3346
1754472600000|2025-08-06 09:30:00|768.1|767.5|767.2|766.7|768.2|767.6|767.2|766.6|3592
1754472900000|2025-08-06 09:35:00|767.1|766.8|766.7|766.3|767.5|767.1|766.4|766.2|4756
1754473200000|2025-08-06 09:40:00|766.6|766.2|768.1|767.6|768.7|768.2|766.6|766.2|1878
1754473500000|2025-08-06 09:45:00|768|767.7|769.1|768.6|769.1|768.6|767.8|767.4|1982
1754473800000|2025-08-06 09:50:00|769|768.4|768.8|768.5|769.1|768.7|768.3|768|769
1754474100000|2025-08-06 09:55:00|768.7|768.3|770.3|770|770.5|770|768.7|768.3|3296
1754474400000|2025-08-06 10:00:00|770.2|769.7|769.2|768.8|770.6|770.1|768.7|768.4|3173
1754474700000|2025-08-06 10:05:00|769.5|768.9|769.8|769.5|769.9|769.5|769|768.9|3477
1754475000000|2025-08-06 10:10:00|769.7|769.3|769.5|769.2|769.9|769.4|769.1|768.8|1345
1754475300000|2025-08-06 10:15:00|769.4|768.7|768.9|768.7|769.6|769.1|768.8|768.5|3661
1754475600000|2025-08-06 10:20:00|769|768.8|769|768.6|769.5|769.2|768.9|768.6|2148
1754475900000|2025-08-06 10:25:00|768.9|768.5|769.5|769.2|769.5|769.2|768.3|768|2342
1754476200000|2025-08-06 10:30:00|769.6|769.1|770.6|770.2|770.6|770.2|769.4|769.1|3320
1754476500000|2025-08-06 10:35:00|770.5|770|769.3|768.9|770.5|770|768.9|768.6|664
1754476800000|2025-08-06 10:40:00|769.2|768.7|768.6|768.2|769.6|769.2|768.4|768.2|1553
1754477100000|2025-08-06 10:45:00|768.5|768.1|767.6|767.2|768.6|768.1|767.3|767|2782
1754477400000|2025-08-06 10:50:00|767.5|767.1|767.5|767.1|767.9|767.8|767.3|767|3014
1754477700000|2025-08-06 10:55:00|767.4|767.2|766.9|766.5|767.9|767.5|766.7|766.5|757
1754478000000|2025-08-06 11:00:00|766.8|766.4|766.6|766|767.4|767|766.2|765.9|885
1754478300000|2025-08-06 11:05:00|766.5|766.1|765.9|765.4|766.6|766.3|765.7|765.3|2171
1754478600000|2025-08-06 11:10:00|765.4|765.3|767.4|767.1|767.4|767.1|765.4|765.3|1082
1754478900000|2025-08-06 11:15:00|767.5|766.9|767.1|766.8|768.3|767.8|766.6|766.3|2800
1754479200000|2025-08-06 11:20:00|767.2|766.9|767.7|767.4|768.5|768.1|767|766.9|1327
1754479500000|2025-08-06 11:25:00|767.8|767.5|769.3|768.9|769.6|769.1|767.7|767.5|878
1754479800000|2025-08-06 11:30:00|769.2|769|769.8|769.4|770|769.6|769.2|768.9|560
1754480100000|2025-08-06 11:35:00|769.7|769.3|769.2|768.8|770|769.7|769.2|768.7|880
1754480400000|2025-08-06 11:40:00|769.1|768.7|768.9|768.4|769.3|768.8|768.6|768.2|2476
1754480700000|2025-08-06 11:45:00|768.8|768.3|768.8|768.4|768.9|768.6|768.3|768|1209
1754481000000|2025-08-06 11:50:00|768.9|768.5|769.2|768.8|769.4|768.9|768.5|767.9|1349
1754481300000|2025-08-06 11:55:00|769.1|769|769.5|769.3|770|769.5|769|768.8|1080
1754481600000|2025-08-06 12:00:00|769.6|768.6|768.8|768.5|769.6|769.1|768.4|768.2|1791
1754481900000|2025-08-06 12:05:00|768.7|768.6|769.1|768.6|769.5|769|768.6|768.1|3786
1754482200000|2025-08-06 12:10:00|769.2|768.3|768.4|768.1|769.7|769.2|768.1|767.6|3653
1754482500000|2025-08-06 12:15:00|768.3|768|769|768.5|769|768.6|768.3|767.8|1931
1754482800000|2025-08-06 12:20:00|768.9|768.6|769.7|769.2|770|769.6|768.9|768.6|3484
1754483100000|2025-08-06 12:25:00|769.6|769|769|768.4|769.6|769.1|768.6|768.2|2028
1754483400000|2025-08-06 12:30:00|768.9|768.3|769|768.5|769|768.6|767.6|767.1|2152
1754483700000|2025-08-06 12:35:00|768.9|768.4|769.5|769.1|769.8|769.4|768.9|768.4|1440
1754484000000|2025-08-06 12:40:00|769.4|769|769.2|768.6|769.5|769.1|768.9|768.6|351
1754484300000|2025-08-06 12:45:00|769|768.8|768.1|767.6|769.2|768.9|767.9|767.4|2386
1754484600000|2025-08-06 12:50:00|768.2|767.7|768.3|768.1|768.9|768.5|768.2|767.7|910
1754484900000|2025-08-06 12:55:00|768.4|768.2|768.5|768|768.9|768.5|768.3|767.9|736
1754485200000|2025-08-06 13:00:00|768.6|768.2|770|769.5|770|769.8|768.5|768.1|1885
1754485500000|2025-08-06 13:05:00|769.6|769.1|769.6|769.3|769.8|769.5|769.3|768.8|1526
1754485800000|2025-08-06 13:10:00|769.8|769.4|770.6|770.1|771|770.7|769.8|769.3|3581
1754486100000|2025-08-06 13:15:00|770.5|770.2|771.2|770.8|771.3|771|770.5|770.1|5959
1754486400000|2025-08-06 13:20:00|770.9|770.3|769.8|769.4|771.1|770.6|769.8|769.3|2687
1754486700000|2025-08-06 13:25:00|769.7|769.3|768|767.6|770|769.7|767.8|767.4|7203
1754487000000|2025-08-06 13:30:00|767.2|766.8|771.8|771.2|772.2|771.9|766.7|766.2|19763
1754487300000|2025-08-06 13:35:00|771.7|771.1|769.8|769.2|772|771.5|769.7|769.1|6021
1754487600000|2025-08-06 13:40:00|769.7|769|772.3|771.8|772.5|772|768.8|768.4|4587
1754487900000|2025-08-06 13:45:00|772.4|771.9|768.6|768.2|773|772.8|768.5|768|8460
1754488200000|2025-08-06 13:50:00|768.4|768|768.8|768.5|769.2|768.8|766.7|766.2|8641
1754488500000|2025-08-06 13:55:00|768.7|768.6|766.6|766.1|768.7|768.6|766|765.8|7542
1754488800000|2025-08-06 14:00:00|766.5|766.3|766|765.5|766.9|766.5|765.7|765.2|7916
1754489100000|2025-08-06 14:05:00|766.1|765.4|766.2|765.8|766.6|766.1|765.6|765.2|3974
1754489400000|2025-08-06 14:10:00|766|765.6|764.8|764.4|766.2|765.7|764.5|764.2|6683
1754489700000|2025-08-06 14:15:00|764.7|764.5|766.9|766.4|767|766.5|764.4|763.9|4475
1754490000000|2025-08-06 14:20:00|766.8|766.3|765.2|764.7|767.9|767.4|764.5|764.2|2635
1754490300000|2025-08-06 14:25:00|765|764.8|765.4|764.9|765.5|765.2|764.5|764|5847
1754490600000|2025-08-06 14:30:00|765.2|765|766.1|765.6|766.1|765.6|764.8|764.4|4741
1754490900000|2025-08-06 14:35:00|765.9|765.8|766.4|766.1|766.8|766.4|765.7|765.3|1842
1754491200000|2025-08-06 14:40:00|766.3|766|768.7|768.2|768.8|768.3|766.1|765.8|6810
1754491500000|2025-08-06 14:45:00|768.8|768.3|768|767.4|769.2|768.8|767.9|767.4|2559
1754491800000|2025-08-06 14:50:00|767.9|767.2|767|766.5|767.9|767.2|766.5|766.4|2070
1754492100000|2025-08-06 14:55:00|766.9|766.6|766.4|766.1|767.7|767.3|766.4|765.9|6049
1754492400000|2025-08-06 15:00:00|766.8|766.3|765.4|765|766.8|766.3|764.7|764.2|5045
1754492700000|2025-08-06 15:05:00|765.3|764.6|765|764.6|765.4|765|764.7|764.4|7597
1754493000000|2025-08-06 15:10:00|764.8|764.4|764.2|763.9|764.9|764.6|763.2|762.8|5586
1754493300000|2025-08-06 15:15:00|764.1|763.7|764.6|764.2|764.7|764.2|763.8|763.3|5788
1754493600000|2025-08-06 15:20:00|764.5|764.3|765|764.6|765.2|764.8|764.5|764.1|1556
1754493900000|2025-08-06 15:25:00|765.1|764.7|765.4|765|766.1|765.6|764.6|764.3|10460
1754550000000|2025-08-07 07:00:00|769.6|768.7|763.8|763.2|770.2|769.5|763.3|763|17722
1754550300000|2025-08-07 07:05:00|763.7|763.4|765.4|764.8|766.1|765.8|763.7|763.1|8907
1754550600000|2025-08-07 07:10:00|765.3|764.5|765.6|765.1|766.2|765.7|763.7|763.4|15519
1754550900000|2025-08-07 07:15:00|766.1|765.4|762.2|761.8|767.2|766.6|762|761.5|14085
1754551200000|2025-08-07 07:20:00|762.6|762.1|761.9|761.3|763.3|762.8|760.6|760.2|15341
1754551500000|2025-08-07 07:25:00|762.1|761.4|760.3|760|762.8|762.3|760.2|759.8|8013
1754551800000|2025-08-07 07:30:00|760.5|760.2|760|759.5|761.8|761.3|759.4|759|8333
1754552100000|2025-08-07 07:35:00|759.9|759.3|759.6|759.2|761.7|761.4|759.5|759|8372
1754552400000|2025-08-07 07:40:00|759.5|759.3|758.2|757.8|760|759.7|757.5|757.3|6757
1754552700000|2025-08-07 07:45:00|758.3|757.9|758.9|758.5|758.9|758.5|757.2|757|10398
1754553000000|2025-08-07 07:50:00|758.8|758.4|760.6|760.2|761.2|760.9|758.8|758.4|6463
1754553300000|2025-08-07 07:55:00|760.8|760.3|760.5|760.3|761.4|761|759.8|759.4|4820
1754553600000|2025-08-07 08:00:00|760.4|760.1|767.7|767.3|768.8|768.3|760.4|760.1|22528
1754553900000|2025-08-07 08:05:00|767.8|767.2|766.5|766.1|768.5|768.3|766.5|766.1|11401
1754554200000|2025-08-07 08:10:00|766.2|766|767.5|766.9|767.5|767|765.1|764.8|11225
1754554500000|2025-08-07 08:15:00|767.3|766.8|769.6|769.3|769.8|769.5|766.8|766.3|15942
1754554800000|2025-08-07 08:20:00|769.7|770|769.4|768.9|771|770.7|769.1|768.7|7720
1754555100000|2025-08-07 08:25:00|769.3|769.1|771.6|771.3|772.2|771.8|768.8|768.6|8677
1754555400000|2025-08-07 08:30:00|771.8|771.4|776.1|775.6|776.2|775.7|770.9|770.5|9049
1754555700000|2025-08-07 08:35:00|775.7|775.3|775.6|775.4|777.6|777.2|775.3|775|54559
1754556000000|2025-08-07 08:40:00|775.4|775.3|774.3|773.8|775.6|775.3|773.4|773|6941
1754556300000|2025-08-07 08:45:00|774.2|773.9|775.2|774.7|775.2|774.9|773.7|773.2|3574
1754556600000|2025-08-07 08:50:00|775.1|774.3|776.5|776.2|777|776.8|774.8|774.3|2612
1754556900000|2025-08-07 08:55:00|776.7|776.3|778.9|778.4|779|778.5|776.7|776.3|3340
1754557200000|2025-08-07 09:00:00|779.2|778.8|780.3|779.9|780.7|780.2|778.6|778.3|8132
1754557500000|2025-08-07 09:05:00|780.2|780|781.6|781.3|781.6|781.3|778.5|778.1|5711
1754557800000|2025-08-07 09:10:00|781.8|781.4|783.6|783.1|783.9|783.7|781.7|781.4|11323
1754558100000|2025-08-07 09:15:00|783.3|782.9|783.1|782.7|784.4|784.1|782.8|782.4|10843
1754558400000|2025-08-07 09:20:00|783.2|782.8|786.9|786.4|787.2|786.7|783.2|782.6|9924
1754558700000|2025-08-07 09:25:00|787|786.5|788.3|787.9|788.5|788.1|787|786.5|10936
1754559000000|2025-08-07 09:30:00|788.4|788|791|790.6|791|790.8|788.4|787.8|13780
1754559300000|2025-08-07 09:35:00|791.4|790.9|787.9|787.6|791.5|791.2|787.4|787|10285
1754559600000|2025-08-07 09:40:00|787.8|787.5|788|787.6|788.1|787.9|786.3|785.9|16604
1754559900000|2025-08-07 09:45:00|788.2|787.7|786.4|786|788.8|788.3|786.4|786|13479
1754560200000|2025-08-07 09:50:00|786.3|786.3|786|785.7|786.8|786.5|785.3|785.1|13762
1754560500000|2025-08-07 09:55:00|786.2|785.9|786.8|786.6|787.4|787|786|785.7|6928
1754560800000|2025-08-07 10:00:00|786.9|786.7|787.6|787.2|787.7|787.4|786.4|786.1|5862
1754561100000|2025-08-07 10:05:00|787.5|787.1|786.7|786.4|787.8|787.5|786.7|786.3|7797
1754561400000|2025-08-07 10:10:00|786.6|786.3|787.5|787.3|787.7|787.3|785.9|785.5|6441
1754561700000|2025-08-07 10:15:00|787.6|787.2|788.7|788.2|789.6|789.2|787.6|787.2|6208
1754562000000|2025-08-07 10:20:00|788.6|788.1|786.6|786.2|788.7|788.1|786.5|785.9|2250
1754562300000|2025-08-07 10:25:00|786.5|786.1|786.7|786.3|786.9|786.4|785.6|785.1|4496
1754562600000|2025-08-07 10:30:00|786.6|786.1|785.8|785.6|786.6|786.1|785.4|785.2|3576
1754562900000|2025-08-07 10:35:00|786|785.7|788.2|787.8|788.2|787.9|785.9|785.6|7503
1754563200000|2025-08-07 10:40:00|788.1|787.5|787.1|786.9|788.2|787.5|786.4|786.2|2237
1754563500000|2025-08-07 10:45:00|787.2|787|787|786.6|787.8|787.6|786.2|785.8|4469
1754563800000|2025-08-07 10:50:00|787.1|786.9|786.9|786.7|787.8|787.7|786.7|786.4|3110
1754564100000|2025-08-07 10:55:00|787|786.4|787.3|786.6|787.8|787.4|786.7|786.3|4955
1754564400000|2025-08-07 11:00:00|787.4|786.4|789.7|789.3|789.7|789.3|786.6|786.3|8937
1754564700000|2025-08-07 11:05:00|789.9|789.5|790.4|789.9|790.6|790.4|789|788.7|4924
1754565000000|2025-08-07 11:10:00|790.3|790|789.2|789|790.7|790.4|789.2|788.9|2323
1754565300000|2025-08-07 11:15:00|789.3|789.4|788.9|788.5|790|789.8|788.7|788.3|6292
1754565600000|2025-08-07 11:20:00|788.8|788.4|788|787.7|789.5|789.3|787.9|787.7|2277
1754565900000|2025-08-07 11:25:00|788.1|787.8|788|787.8|788.3|788.1|787.8|787.4|3446
1754566200000|2025-08-07 11:30:00|787.9|787.5|787.6|787.1|788.3|788|787.4|787|550
1754566500000|2025-08-07 11:35:00|786.7|786.4|787.2|786.8|787.6|787.1|786.2|785.6|4015
1754566800000|2025-08-07 11:40:00|787.3|786.9|787.3|787.1|787.6|787.3|786.8|786.4|1185
1754567100000|2025-08-07 11:45:00|787.5|787.2|785.9|785.6|787.5|787.2|785.4|785|3448
1754567400000|2025-08-07 11:50:00|785.7|785.5|785.5|785.1|785.7|785.7|784.7|784.2|2342
1754567700000|2025-08-07 11:55:00|785.1|785|783.6|783.3|785.2|785|783.2|783.1|6000
1754568000000|2025-08-07 12:00:00|783.7|783.4|783.4|783.1|784.6|784.4|783.4|783.1|4359
1754568300000|2025-08-07 12:05:00|783.8|783.4|781.2|780.9|783.9|783.5|781.2|780.8|7753
1754568600000|2025-08-07 12:10:00|781.3|781|781.3|781|782.4|781.9|780.8|780.5|9416
1754568900000|2025-08-07 12:15:00|781.4|781.2|781.9|781.5|782.9|782.5|781.3|781|3958
1754569200000|2025-08-07 12:20:00|781.7|781.3|780.9|780.5|781.7|781.3|780.3|780|3685
1754569500000|2025-08-07 12:25:00|781|780.6|781.4|780.7|781.4|780.9|779.8|779.3|4020
1754569800000|2025-08-07 12:30:00|781.2|780.6|782.1|781.7|782.4|782|780.6|780.4|3859
1754570100000|2025-08-07 12:35:00|782|781.6|781.7|781.5|782.7|782.3|780.9|780.7|3283
1754570400000|2025-08-07 12:40:00|781.8|781.6|782.3|781.9|782.8|782.4|781.5|781.1|2002
1754570700000|2025-08-07 12:45:00|782.2|782|784.1|783.9|784.2|783.9|782.1|781.7|3734
1754571000000|2025-08-07 12:50:00|784.2|783.8|785|784.6|785.4|785.1|784|783.8|4443
1754571300000|2025-08-07 12:55:00|785.1|784.8|784.7|784.3|785.4|785|784.4|784.3|3996
1754571600000|2025-08-07 13:00:00|784.8|784.4|784.5|784.2|785.2|785.1|784.1|783.9|5229
1754571900000|2025-08-07 13:05:00|784.1|784.1|784.5|784.2|784.7|784.3|783.8|783.4|3403
1754572200000|2025-08-07 13:10:00|784.4|784.1|783.7|783.5|784.9|784.6|783.5|783.1|4984
1754572500000|2025-08-07 13:15:00|783.6|783.4|781.5|781.1|783.8|783.6|781.5|781.1|8423
1754572800000|2025-08-07 13:20:00|781.7|781.3|782.6|782.3|782.6|782.3|781.2|781|8082
1754573100000|2025-08-07 13:25:00|781.6|782.2|781.7|781.3|782.4|782.2|781.3|780.9|7165
1754573400000|2025-08-07 13:30:00|782.8|782.3|785|784.7|785.2|784.9|781.9|781.6|9293
1754573700000|2025-08-07 13:35:00|785.2|785.5|788.9|788.6|789|788.7|785.2|785.5|6229
1754574000000|2025-08-07 13:40:00|789|788.7|789.5|789.1|791|790.8|788.1|787.8|8546
1754574300000|2025-08-07 13:45:00|789.6|789.2|789.7|789.3|789.9|789.5|786.5|786.2|11477
1754574600000|2025-08-07 13:50:00|789.8|789.4|790.7|790.2|791.1|791|788.8|788.5|14589
1754574900000|2025-08-07 13:55:00|790.5|790.1|791.9|791.5|792|791.6|790.2|789.7|8287
1754575200000|2025-08-07 14:00:00|791.8|791.4|788.2|788|791.9|791.4|787.6|787.2|10954
1754575500000|2025-08-07 14:05:00|788.3|787.9|791|790.8|791|790.8|787.8|787.6|23695
1754575800000|2025-08-07 14:10:00|790.8|790.5|791.3|790.9|792.3|791.9|789.5|789.2|23483
1754576100000|2025-08-07 14:15:00|791.1|790.7|791.8|791.4|793.3|793|790.7|790.5|10627
1754576400000|2025-08-07 14:20:00|792.1|791.8|789.5|789.1|792.9|792.5|789.4|788.9|9940
1754576700000|2025-08-07 14:25:00|789.4|789.2|789.8|789.7|791|790.6|789.3|789.1|15325
1754577000000|2025-08-07 14:30:00|789.4|789.6|788.4|788.1|789.4|789.6|788.1|787.6|12095
1754577300000|2025-08-07 14:35:00|788.5|788.2|788.5|788.1|788.5|788.3|786.5|786.3|12072
1754577600000|2025-08-07 14:40:00|788.4|788|789.2|789|789.4|789.1|787.9|787.6|13416
1754577900000|2025-08-07 14:45:00|789.6|789.4|788|787.8|789.8|789.6|787.2|786.8|20839
1754578200000|2025-08-07 14:50:00|787.9|787.7|786.3|786|788.2|788|785.6|785.2|14131
1754578500000|2025-08-07 14:55:00|786.2|786.1|786.2|785.9|786.7|786.4|785.2|785|8794
1754578800000|2025-08-07 15:00:00|786|785.7|785.8|785.5|787.4|787.1|783.8|783.3|19116
1754579100000|2025-08-07 15:05:00|785.7|785.4|787.1|786.9|787.2|787|785.4|785.1|13787
1754579400000|2025-08-07 15:10:00|787.3|787|789.2|788.9|789.3|788.9|787.3|787|24583
1754579700000|2025-08-07 15:15:00|789.1|789|790.4|790.1|791.1|790.9|789|788.8|10914
1754580000000|2025-08-07 15:20:00|790.3|789.8|790.9|790.8|791.1|790.9|789.9|789.7|12497
1754580300000|2025-08-07 15:25:00|791|790.5|790.9|790.5|792|791.6|790.4|790.2|11784
1754636400000|2025-08-08 07:00:00|795.3|794.8|794.1|793.4|796.8|795.9|791.6|791|14029
1754636700000|2025-08-08 07:05:00|794.2|793.6|797.4|796.7|800|799.2|793.9|793.1|17602
1754637000000|2025-08-08 07:10:00|797|796.2|795.8|795|798.1|797.7|793.3|792.6|8092
1754637300000|2025-08-08 07:15:00|795|794|796.6|795.9|797.4|796.8|794.7|793.8|6013
1754637600000|2025-08-08 07:20:00|796.5|795.6|795.8|795.2|796.6|795.9|794.5|793.7|3621
1754637900000|2025-08-08 07:25:00|795.6|795|793.2|793|795.6|795|792.7|792.1|15118
1754638200000|2025-08-08 07:30:00|793.4|792.8|794.3|793.8|794.9|794.5|792.8|792.2|3653
1754638500000|2025-08-08 07:35:00|794.5|793.9|798|797.4|798.9|798.4|794.1|793.7|3574
1754638800000|2025-08-08 07:40:00|797.7|797.2|797.8|797.2|798.4|797.7|796.8|796.4|5350
1754639100000|2025-08-08 07:45:00|798.6|797.9|798.6|797.9|800|799.6|797.8|797.2|7177
1754639400000|2025-08-08 07:50:00|798.3|797.7|801.1|800.8|801.6|800.9|797.8|797.5|3926
1754639700000|2025-08-08 07:55:00|801.2|800.6|799.9|799.2|801.2|800.8|798.7|798.1|3099
1754640000000|2025-08-08 08:00:00|800|799.4|802|801.4|802|801.5|799.6|799.2|8013
1754640300000|2025-08-08 08:05:00|801.8|801.2|800.7|800.1|802|801.6|800.5|799.9|6501
1754640600000|2025-08-08 08:10:00|800.6|799.9|801.2|800.6|802.2|801.9|800.5|799.9|5287
1754640900000|2025-08-08 08:15:00|801.1|800.7|799.7|799.2|801.6|801|798.7|798.4|4809
1754641200000|2025-08-08 08:20:00|799.8|799.3|798.9|798.3|799.8|799.4|798.4|798|4545
1754641500000|2025-08-08 08:25:00|798.7|798.2|800.7|800.2|800.7|800.2|798.6|798.2|3662
1754641800000|2025-08-08 08:30:00|800.9|800.3|801.1|800.8|801.4|801.2|800.3|800|5387
1754642100000|2025-08-08 08:35:00|800.7|800.5|800.1|799.7|801.4|800.9|799.9|799.7|4818
1754642400000|2025-08-08 08:40:00|800|799.8|800.2|799.8|800.5|800.1|799.2|798.8|3252
1754642700000|2025-08-08 08:45:00|800.1|799.6|799|798.4|800.5|800.2|798.9|798.4|7693
1754643000000|2025-08-08 08:50:00|798.9|798.7|799.3|799|800|799.7|798.8|798.7|1875
1754643300000|2025-08-08 08:55:00|799.4|799.1|799.3|799|799.8|799.3|799|798.8|2306
1754643600000|2025-08-08 09:00:00|799.4|799.1|796.8|796.5|799.5|799.2|796.6|796.2|2926
1754643900000|2025-08-08 09:05:00|797.4|796.8|797.7|797.2|797.8|797.3|796.4|795.9|3846
1754644200000|2025-08-08 09:10:00|798.2|797.7|798.5|798.2|798.6|798.2|797.2|797|6567
1754644500000|2025-08-08 09:15:00|798.6|798.4|799.5|799.1|799.8|799.3|798.5|798.2|2296
1754644800000|2025-08-08 09:20:00|800|799.7|800.8|800.2|800.8|800.5|799.6|799.3|1693
1754645100000|2025-08-08 09:25:00|800.7|800.1|799.7|799.4|800.7|800.1|798.8|798.2|4310
1754645400000|2025-08-08 09:30:00|800|799.7|799.3|798.9|800.2|799.8|798.7|798.4|802
1754645700000|2025-08-08 09:35:00|799.4|799|800.6|800|801|800.6|798.6|798.2|2914
1754646000000|2025-08-08 09:40:00|801|800.1|801.4|801|801.4|801|800.1|799.8|2516
1754646300000|2025-08-08 09:45:00|801.3|800.9|801.8|801.4|801.9|801.7|800.9|800.5|3849
1754646600000|2025-08-08 09:50:00|801.7|801.3|800.5|800.2|802.2|801.7|800.2|799.8|3316
1754646900000|2025-08-08 09:55:00|800.6|800.3|799.7|799.1|801|800.5|799.3|798.8|3666
1754647200000|2025-08-08 10:00:00|799.8|799.2|800.1|799.5|800.5|800.1|799.1|798.7|1542
1754647500000|2025-08-08 10:05:00|800|799.4|800.6|800.1|800.8|800.5|799.5|799|1389
1754647800000|2025-08-08 10:10:00|800.5|800.2|799.7|799.3|800.5|800.2|799.6|799.3|706
1754648100000|2025-08-08 10:15:00|799.8|799.4|800|799.6|800.2|800|799.3|798.8|2258
1754648400000|2025-08-08 10:20:00|799.9|799.5|800.2|799.8|800.4|799.9|799.7|799.2|1537
1754648700000|2025-08-08 10:25:00|800.3|800|800.4|800|800.5|800.2|800.1|799.7|2069
1754649000000|2025-08-08 10:30:00|800.1|800.1|800|799.6|800.2|800.1|799.4|799|841
1754649300000|2025-08-08 10:35:00|799.9|799.8|799.6|799.3|800.5|800.1|799.5|799.3|1175
1754649600000|2025-08-08 10:40:00|799.8|799|797.8|797.2|799.8|799.3|797.8|797.2|1778
1754649900000|2025-08-08 10:45:00|798.3|797.3|798.4|798.1|799|798.5|798.1|797.3|2132
1754650200000|2025-08-08 10:50:00|798.5|798.3|797.9|797.5|798.8|798.3|797.8|797.4|575
1754650500000|2025-08-08 10:55:00|797.7|797.2|798|797.5|798.7|798.2|797.7|797.2|2568
1754650800000|2025-08-08 11:00:00|797.9|797.6|797|796.6|798.2|797.8|796.9|796.4|2024
1754651100000|2025-08-08 11:05:00|796.9|796.5|796.9|796.4|797.2|796.8|796.5|795.9|1548
1754651400000|2025-08-08 11:10:00|796.8|796.5|796.3|795.8|797|796.5|795.9|795.7|1271
1754651700000|2025-08-08 11:15:00|796.4|795.7|796|795.7|796.7|796.3|795.6|795.3|1329
1754652000000|2025-08-08 11:20:00|796.1|795.5|796.4|796|796.6|796.2|796.1|795.5|1180
1754652300000|2025-08-08 11:25:00|796.2|795.8|796.7|796.4|797|796.4|796.2|795.8|262
1754652600000|2025-08-08 11:30:00|796.8|796.7|797.3|796.8|797.3|796.8|796.6|796.2|375
1754652900000|2025-08-08 11:35:00|797.6|797.1|796.5|796|797.8|797.3|796.3|796|3518
1754653200000|2025-08-08 11:40:00|796.6|796.1|797.1|796.6|797.3|797|796.4|796|1308
1754653500000|2025-08-08 11:45:00|796.9|796.4|795.9|795.4|797.2|796.6|795.8|795.3|807
1754653800000|2025-08-08 11:50:00|795.8|795.2|796.1|795.7|796.2|795.7|795.7|795.1|1039
1754654100000|2025-08-08 11:55:00|796.6|795.8|797.5|797|797.8|797.3|796.3|795.8|947
1754654400000|2025-08-08 12:00:00|797.3|796.9|798.7|798.1|798.7|798.3|797.3|796.8|464
1754654700000|2025-08-08 12:05:00|798.5|798|797.9|797.5|799|798.5|797.9|797.5|3262
1754655000000|2025-08-08 12:10:00|798|797.3|797.7|797.3|798.4|798.1|797.5|797|2621
1754655300000|2025-08-08 12:15:00|797.8|797.4|797.5|797.1|798.3|797.9|797.5|797.1|2555
1754655600000|2025-08-08 12:20:00|797.4|797|797.6|797.3|798.4|798|797.1|796.9|1619
1754655900000|2025-08-08 12:25:00|797.7|797.5|798|797.5|798.2|797.8|797.2|796.9|2437
1754656200000|2025-08-08 12:30:00|798.1|797.4|797.8|797.6|798.3|797.7|797.2|796.8|1272
1754656500000|2025-08-08 12:35:00|798.1|797.7|797.8|797.6|798.9|798.4|797.8|797.4|2796
1754656800000|2025-08-08 12:40:00|797.7|797.4|798.4|797.8|798.4|798|797.4|797|2399
1754657100000|2025-08-08 12:45:00|798.8|798.3|798.9|798.5|799|798.5|798.4|797.8|1306
1754657400000|2025-08-08 12:50:00|799|798.4|799.5|798.9|799.7|799.2|798.8|798.3|2822
1754657700000|2025-08-08 12:55:00|799.3|798.7|798.6|798.3|799.5|799|798.6|798.2|804
1754658000000|2025-08-08 13:00:00|799|798.4|799.9|799.4|799.9|799.6|798.8|798.3|1883
1754658300000|2025-08-08 13:05:00|799.8|799.3|799.1|798.6|799.9|799.6|798.9|798.4|821
1754658600000|2025-08-08 13:10:00|799.2|798.5|799.2|798.8|799.8|799.5|799.1|798.5|630
1754658900000|2025-08-08 13:15:00|799.1|798.9|799.1|798.6|799.2|798.9|798.7|798.2|559
1754659200000|2025-08-08 13:20:00|799|798.5|798.7|798.2|799.2|798.9|798.6|798|2138
1754659500000|2025-08-08 13:25:00|798.8|798.3|800.6|799.9|801.4|801.1|798.3|798.1|2460
1754659800000|2025-08-08 13:30:00|800.7|800|798.4|798|800.7|800|798|797.5|7710
1754660100000|2025-08-08 13:35:00|798.8|798.4|798.4|798|799|798.5|797.3|796.8|7850
1754660400000|2025-08-08 13:40:00|798.3|797.9|799.4|798.9|800.4|799.9|798.1|797.6|3284
1754660700000|2025-08-08 13:45:00|799.5|799|799|798.6|799.8|799.3|797.8|797.4|3827
1754661000000|2025-08-08 13:50:00|799.1|798.7|799.5|799.1|800.7|800.3|798.5|798.3|7408
1754661300000|2025-08-08 13:55:00|799.4|799|802.1|801.7|802.4|801.8|799.2|798.8|5890
1754661600000|2025-08-08 14:00:00|802.5|802.2|805.9|805.4|806|805.4|802.4|802|9234
1754661900000|2025-08-08 14:05:00|805.8|805.3|811.3|810.6|813.8|813.3|804.7|804.4|21176
1754662200000|2025-08-08 14:10:00|811.5|810.8|806|805.5|811.6|810.8|805.8|805.1|12025
1754662500000|2025-08-08 14:15:00|805.9|805.6|805.8|805|806|805.7|803|802.6|8691
1754662800000|2025-08-08 14:20:00|805.7|805.1|805.2|804.5|807.5|807|804.8|804.4|6409
1754663100000|2025-08-08 14:25:00|805.1|804.3|804.2|803.6|806|805.4|803.9|803.4|2982
1754663400000|2025-08-08 14:30:00|804.3|803.7|805.3|804.9|805.3|804.9|803.4|803|6198
1754663700000|2025-08-08 14:35:00|805.4|805|805.5|805.1|805.9|805.6|804.6|804.2|7393
1754664000000|2025-08-08 14:40:00|805.4|805|806|805.7|806.5|806.2|805.2|804.8|3547
1754664300000|2025-08-08 14:45:00|806.3|805.9|807.3|806.8|807.6|807.1|805.8|805.3|3122
1754664600000|2025-08-08 14:50:00|807.2|806.9|808.2|807.6|808.5|808|806.3|806|5199
1754664900000|2025-08-08 14:55:00|808.1|807.7|808.3|807.9|808.7|808.2|807.8|807.4|6085
1754665200000|2025-08-08 15:00:00|808.2|807.7|811.9|811.2|812.3|811.8|808.2|807.7|9050
1754665500000|2025-08-08 15:05:00|811.7|811|812.7|812.3|813|812.7|811.1|810.5|12472
1754665800000|2025-08-08 15:10:00|813.2|812.6|811|810.5|813.4|813|811|810.5|10781
1754666100000|2025-08-08 15:15:00|810.9|810.2|809.7|809.5|811.4|810.9|808.5|808|6840
1754666400000|2025-08-08 15:20:00|809.8|809.9|809.1|808.8|810.5|810|808.4|808.2|8668
1754666700000|2025-08-08 15:25:00|808.9|808.6|810.9|810.4|811.6|811|808.7|808.5|10169
1754895600000|2025-08-11 07:00:00|811.9|811|809.5|809|812.8|812|806.3|805.8|18132
1754895900000|2025-08-11 07:05:00|808.4|807.8|812.4|811.9|812.8|812.3|808.3|807.8|15769
1754896200000|2025-08-11 07:10:00|812.3|811.8|811.1|810.5|812.7|812.4|810.3|809.8|28062
1754896500000|2025-08-11 07:15:00|811.3|810.7|811.5|811.2|812.3|812.1|810.7|810.3|8866
1754896800000|2025-08-11 07:20:00|811.4|811|809.3|809.1|812.2|812.1|809.3|809|13257
1754897100000|2025-08-11 07:25:00|809.2|808.9|806.8|806.5|810|809.6|806.8|806.5|9386
1754897400000|2025-08-11 07:30:00|806.9|806.7|811.1|810.8|811.3|810.9|806.9|806.5|8459
1754897700000|2025-08-11 07:35:00|811.2|811.4|811.7|811.4|812.3|812|810.8|810.4|8238
1754898000000|2025-08-11 07:40:00|811.6|811.2|810.9|810.4|812.5|812.1|810.6|810.1|6040
1754898300000|2025-08-11 07:45:00|810.7|810.2|811.4|811.2|811.7|811.3|809.4|809.2|9312
1754898600000|2025-08-11 07:50:00|811.5|811|810.9|810.6|811.6|811.2|810.1|809.8|8454
1754898900000|2025-08-11 07:55:00|810.5|810.1|809.7|809.4|810.9|810.7|809.7|809.4|5297
1754899200000|2025-08-11 08:00:00|809.6|809.5|807.3|807|810|809.6|807.1|806.7|11410
1754899500000|2025-08-11 08:05:00|807|807.1|808.3|808|809|808.7|806.3|806.1|15353
1754899800000|2025-08-11 08:10:00|808.2|807.9|808.5|808.2|809.5|809.2|807.8|807.5|7932
1754900100000|2025-08-11 08:15:00|808.3|808.1|808.7|808.4|808.7|808.4|807.9|807.5|9265
1754900400000|2025-08-11 08:20:00|808.8|808.7|809.8|809.4|809.9|809.6|808.3|807.9|5261
1754900700000|2025-08-11 08:25:00|809.9|809.5|809.3|809|810|809.7|809|808.6|8409
1754901000000|2025-08-11 08:30:00|809|808.8|809.6|809.3|810|809.7|808.4|808|7045
1754901300000|2025-08-11 08:35:00|809.5|809.4|811|810.6|811.8|811.5|809.5|809.2|9312
1754901600000|2025-08-11 08:40:00|811.1|810.7|810.8|810.5|811.5|811.1|810.8|810.5|1986
1754901900000|2025-08-11 08:45:00|810.7|810.6|810.7|810.3|811.5|811.3|810.6|810.3|5377
1754902200000|2025-08-11 08:50:00|810.5|810.2|809.9|809.7|810.7|810.4|809.4|809|2925
1754902500000|2025-08-11 08:55:00|810|809.8|808.9|808.6|810|809.8|808.5|808.1|3739
1754902800000|2025-08-11 09:00:00|808.8|808.4|809.5|809.2|809.9|809.7|808.5|808.2|4365
1754903100000|2025-08-11 09:05:00|809.9|809.7|810.5|810.1|810.7|810.4|809.6|809.2|3565
1754903400000|2025-08-11 09:10:00|810.6|810.2|811.2|810.9|811.5|811.1|810.6|810.2|2664
1754903700000|2025-08-11 09:15:00|811.1|810.7|811.7|811.4|811.9|811.6|810.9|810.7|4429
1754904000000|2025-08-11 09:20:00|811.6|811.2|811|810.8|811.8|811.6|810.7|810.4|3715
1754904300000|2025-08-11 09:25:00|811.4|811.2|811.2|810.8|811.6|811.3|810.8|810.6|3194
1754904600000|2025-08-11 09:30:00|811.1|810.9|810.2|809.9|811.2|810.9|810|809.6|8676
1754904900000|2025-08-11 09:35:00|809.9|809.6|810.3|810.1|810.9|810.5|809.8|809.5|3935
1754905200000|2025-08-11 09:40:00|810.4|810.2|811.3|811|811.8|811.3|810.4|810.2|5267
1754905500000|2025-08-11 09:45:00|811.4|811.1|811.9|811.6|812.1|811.8|810.8|810.6|13240
1754905800000|2025-08-11 09:50:00|812.2|811.7|812.4|812.2|812.4|812.2|811.7|811.5|9657
1754906100000|2025-08-11 09:55:00|812.5|812.3|813.8|813.5|814.5|814.1|812.5|812.2|22944
1754906400000|2025-08-11 10:00:00|813.7|813.6|811.3|811.1|813.9|813.7|811.3|811|8852
1754906700000|2025-08-11 10:05:00|811.2|811|812|811.8|812.3|812|811.2|810.9|4439
1754907000000|2025-08-11 10:10:00|812.2|811.9|811.1|810.8|812.5|812.1|811.1|810.8|7522
1754907300000|2025-08-11 10:15:00|811.2|811.1|810.8|810.5|811.4|811.1|810.5|810.2|5512
1754907600000|2025-08-11 10:20:00|810.9|810.6|811.1|810.9|811.6|811.3|810.9|810.5|4169
1754907900000|2025-08-11 10:25:00|811.2|810.7|811.2|810.8|811.9|811.6|811|810.7|2990
1754908200000|2025-08-11 10:30:00|811.1|810.7|812|811.8|812.2|811.9|810.9|810.5|2531
1754908500000|2025-08-11 10:35:00|811.8|811.4|811.9|811.6|812.1|811.8|811.4|811.2|1125
1754908800000|2025-08-11 10:40:00|811.8|811.7|812.1|811.8|812.2|811.8|811.7|811.4|5227
1754909100000|2025-08-11 10:45:00|812|811.5|811.4|811|812.2|811.7|811.3|810.9|2291
1754909400000|2025-08-11 10:50:00|811.3|811.1|810.3|809.9|811.3|811.1|810|809.8|3661
1754909700000|2025-08-11 10:55:00|810|809.8|810.5|810.1|810.7|810.5|809.2|809|5099
1754910000000|2025-08-11 11:00:00|810.3|810|810.2|809.8|810.4|810.1|809.8|809.4|2791
1754910300000|2025-08-11 11:05:00|810.1|809.7|810.2|809.9|810.5|810.2|810|809.7|2529
1754910600000|2025-08-11 11:10:00|810|809.8|810.5|810.2|810.5|810.3|810|809.7|2883
1754910900000|2025-08-11 11:15:00|810.4|810.3|809.7|809.5|810.4|810.3|809.3|809|2320
1754911200000|2025-08-11 11:20:00|809.8|809.6|810.3|810|810.6|810.1|809.8|809.5|3080
1754911500000|2025-08-11 11:25:00|810.4|810.1|812|811.7|812.2|811.8|810.4|810.1|4969
1754911800000|2025-08-11 11:30:00|811.8|811.6|811.4|811|811.9|811.7|810.9|810.7|3713
1754912100000|2025-08-11 11:35:00|811.3|810.9|811.3|811|811.8|811.3|810.9|810.6|1125
1754912400000|2025-08-11 11:40:00|811.4|811.2|812.2|811.9|812.3|812.1|811.3|810.9|3895
1754912700000|2025-08-11 11:45:00|812.1|811.8|812.6|812.3|812.7|812.4|811.4|811|4575
1754913000000|2025-08-11 11:50:00|812.5|812.2|812.6|812.2|812.7|812.5|812.3|812.1|4374
1754913300000|2025-08-11 11:55:00|812.7|812.3|812.3|812|813|812.7|812.1|811.9|2742
1754913600000|2025-08-11 12:00:00|812.2|812.1|811.3|810.9|813.6|813.4|811.2|810.9|8814
1754913900000|2025-08-11 12:05:00|811.2|811|811.7|811.3|812|811.6|811|810.8|3296
1754914200000|2025-08-11 12:10:00|811.5|811.4|811.9|811.7|812.5|812.3|811.5|811.4|3022
1754914500000|2025-08-11 12:15:00|811.8|811.6|811.9|811.6|812|811.8|811.5|811.3|2896
1754914800000|2025-08-11 12:20:00|811.8|811.7|812.1|811.9|812.2|812|811.8|811.5|3444
1754915100000|2025-08-11 12:25:00|812|811.7|811.7|811.4|812.1|811.9|811.4|811.2|5804
1754915400000|2025-08-11 12:30:00|811.6|811.3|811|810.7|811.7|811.4|810.4|810.1|4995
1754915700000|2025-08-11 12:35:00|810.7|810.6|811.1|810.8|811.1|810.8|810.3|810|8520
1754916000000|2025-08-11 12:40:00|811.2|810.9|810.7|810.4|811.3|811.1|810.6|810.4|5850
1754916300000|2025-08-11 12:45:00|810.8|810.5|811.6|811.2|811.8|811.5|810.7|810.4|5560
1754916600000|2025-08-11 12:50:00|811.5|811.3|810.9|810.6|811.7|811.4|810.6|810.3|2809
1754916900000|2025-08-11 12:55:00|811.2|811|811.5|811.2|811.5|811.3|810.8|810.6|2551
1754917200000|2025-08-11 13:00:00|811.4|811.1|811.3|810.9|811.6|811.3|810.3|810.1|6547
1754917500000|2025-08-11 13:05:00|811.2|810.8|811.1|810.8|811.4|811.1|810.4|810.2|5788
1754917800000|2025-08-11 13:10:00|811.2|810.7|811.8|811.4|812|811.8|811.2|810.7|5233
1754918100000|2025-08-11 13:15:00|811.7|811.3|812.3|811.9|812.6|812.3|811.6|811.3|2472
1754918400000|2025-08-11 13:20:00|812.1|811.8|810.7|810.4|812.1|811.8|810.5|810.1|6307
1754918700000|2025-08-11 13:25:00|810.9|810.5|810.4|810.1|811.9|811.5|810.3|810.1|8115
1754919000000|2025-08-11 13:30:00|810.6|810.3|815.4|815|818.6|818.5|810.3|810|28909
1754919300000|2025-08-11 13:35:00|815.5|815.1|814.3|813.9|816.4|816.1|814.2|813.9|8774
1754919600000|2025-08-11 13:40:00|814.1|813.6|812.6|812.2|814.1|813.6|812.1|811.8|10017
1754919900000|2025-08-11 13:45:00|812.5|812.3|810.8|810.6|813.4|813.2|810.4|810.2|26394
1754920200000|2025-08-11 13:50:00|810.9|810.5|810.5|810.2|811|810.7|809.5|809.4|19626
1754920500000|2025-08-11 13:55:00|810.6|810.3|811|810.8|811.5|811.2|810.5|810.2|14366
1754920800000|2025-08-11 14:00:00|811.2|810.9|810.1|810|811.4|811.2|810.1|810|7215
1754921100000|2025-08-11 14:05:00|809.8|809.6|810.6|810.3|810.6|810.4|808.9|808.5|10924
1754921400000|2025-08-11 14:10:00|810.5|810.2|807|806.6|810.8|810.5|806.6|806.2|19898
1754921700000|2025-08-11 14:15:00|806.9|806.5|806.1|805.9|807|806.6|805.7|805.3|11695
1754922000000|2025-08-11 14:20:00|806.2|806|807.2|807|807.4|807.1|806.2|805.9|7221
1754922300000|2025-08-11 14:25:00|807.1|806.8|806.1|805.9|807.1|807|805.8|805.5|9279
1754922600000|2025-08-11 14:30:00|806|805.8|806.3|806|807.2|807|805.7|805.6|6478
1754922900000|2025-08-11 14:35:00|806.4|806.1|804.9|804.6|806.4|806.1|803.9|803.6|13644
1754923200000|2025-08-11 14:40:00|804.8|804.7|803.7|803.4|805.9|805.6|803.5|803.3|5357
1754923500000|2025-08-11 14:45:00|803.8|803.6|803|802.7|804|803.8|802.2|801.8|16824
1754923800000|2025-08-11 14:50:00|802.9|802.6|802.6|802.3|803.6|803.4|802.1|802|13172
1754924100000|2025-08-11 14:55:00|802.7|802.4|803.5|803.2|803.6|803.5|802|801.9|12822
1754924400000|2025-08-11 15:00:00|803.4|803.1|804|803.9|804|803.9|802.2|802|8337
1754924700000|2025-08-11 15:05:00|804.2|804.1|804.7|804.5|805.5|805.3|804.2|803.9|6811
1754925000000|2025-08-11 15:10:00|804.8|804.4|804.5|804.3|804.9|804.7|804.5|804.3|11488
1754925300000|2025-08-11 15:15:00|804.7|804.4|804.2|803.9|805.6|805.4|804.1|803.9|13370
1754925600000|2025-08-11 15:20:00|804.1|804|803.3|803.1|804.6|804.5|803.1|803|11963
1754925900000|2025-08-11 15:25:00|803.4|803|802.5|802.3|804.2|804|802.4|802|22513
1754982000000|2025-08-12 07:00:00|807.3|805.7|808.4|807.8|810.9|809.9|806.9|805.7|17651
1754982300000|2025-08-12 07:05:00|808.3|807.5|814.2|813.9|814.8|814.3|807.5|807|28487
1754982600000|2025-08-12 07:10:00|814.1|813.8|812.6|812.2|814.7|814.4|811.2|810.7|9342
1754982900000|2025-08-12 07:15:00|812.5|812.1|813.3|813.2|813.8|813.6|812|811.6|13898
1754983200000|2025-08-12 07:20:00|813.9|813.3|813.8|813.5|814|813.6|812.4|812|9893
1754983500000|2025-08-12 07:25:00|814|813.7|814.9|814.5|815.9|815.5|813.1|812.9|41294
1754983800000|2025-08-12 07:30:00|815|814.7|813.2|812.8|815.1|814.7|813.1|812.7|15847
1754984100000|2025-08-12 07:35:00|813.4|813|813.7|813.3|814.4|814.1|813|812.5|14113
1754984400000|2025-08-12 07:40:00|813.6|813.4|812.1|811.8|815|814.7|812.1|811.7|11795
1754984700000|2025-08-12 07:45:00|812.2|812|811.1|810.9|812.8|812.3|811|810.7|9683
1754985000000|2025-08-12 07:50:00|811|810.7|810.6|810.4|811.2|811|810.5|810.1|2222
1754985300000|2025-08-12 07:55:00|810.7|810.3|810.1|809.9|811.1|810.6|809.6|809.3|6103
1754985600000|2025-08-12 08:00:00|810.3|810|809.7|809.4|810.4|810.2|808.5|808.2|11535
1754985900000|2025-08-12 08:05:00|809.3|809.3|810.7|810.3|810.8|810.5|808.9|808.7|5342
1754986200000|2025-08-12 08:10:00|810.6|810.4|809.8|809.4|811.4|811|809.5|809.2|8301
1754986500000|2025-08-12 08:15:00|809.6|809.2|810.7|810.4|810.9|810.6|809.6|809.2|3422
1754986800000|2025-08-12 08:20:00|810.8|810.3|810.2|809.9|811.1|810.7|810.2|809.9|6632
1754987100000|2025-08-12 08:25:00|810.1|809.8|810.2|809.9|810.4|810.1|809.4|809.1|8459
1754987400000|2025-08-12 08:30:00|810.1|809.8|808.6|808.4|810.2|810|808.6|808.4|15514
1754987700000|2025-08-12 08:35:00|808.8|808.5|808.3|808|809|808.7|808.1|807.8|7488
1754988000000|2025-08-12 08:40:00|808.5|808.1|809|808.8|809.2|809|808.4|808.1|7794
1754988300000|2025-08-12 08:45:00|809.2|808.9|810|809.8|810|809.9|809.2|808.9|11604
1754988600000|2025-08-12 08:50:00|809.8|809.6|809.7|809.5|810|809.7|809.4|809.1|6574
1754988900000|2025-08-12 08:55:00|809.8|809.6|809|808.7|809.9|809.6|808.8|808.3|2175
1754989200000|2025-08-12 09:00:00|808.9|808.6|812.2|811.9|812.3|812|808.8|808.4|16837
1754989500000|2025-08-12 09:05:00|812.4|812.1|813.1|812.6|813.4|813.2|812.4|812.1|7861
1754989800000|2025-08-12 09:10:00|812.8|812.7|812.5|812.2|812.8|812.7|812.3|812|5136
1754990100000|2025-08-12 09:15:00|812.4|812|811.5|811.2|812.6|812.3|811.5|811.1|4590
1754990400000|2025-08-12 09:20:00|812|811.3|811|810.7|812.1|811.9|810.9|810.7|1257
1754990700000|2025-08-12 09:25:00|810.8|810.6|812|811.7|812|811.7|810.8|810.5|5032
1754991000000|2025-08-12 09:30:00|812.3|812|809.5|809.2|812.3|812|809.5|809.2|4679
1754991300000|2025-08-12 09:35:00|809.4|809|810.2|810|810.3|810.1|809.2|809|4881
1754991600000|2025-08-12 09:40:00|810.3|810.1|809.1|808.8|810.4|810.3|808.9|808.6|1185
1754991900000|2025-08-12 09:45:00|809|808.7|807.9|807.6|809.1|808.8|807.7|807.4|10277
1754992200000|2025-08-12 09:50:00|807.8|807.7|806.6|806.3|808|807.7|805.8|805.5|4494
1754992500000|2025-08-12 09:55:00|806.5|806.2|806.9|806.6|807.3|807|806.2|806.1|8234
1754992800000|2025-08-12 10:00:00|806.7|806.5|807|806.5|807|806.6|806.1|805.8|2879
1754993100000|2025-08-12 10:05:00|806.9|806.7|807.5|807.2|807.6|807.5|806.7|806.5|6974
1754993400000|2025-08-12 10:10:00|807.4|807.3|807.5|807.2|807.7|807.4|807.1|806.9|6354
1754993700000|2025-08-12 10:15:00|807.4|807.1|807.3|807.1|807.4|807.1|806.6|806.2|1945
1754994000000|2025-08-12 10:20:00|807|806.8|808.1|807.8|808.1|807.8|806.9|806.8|8915
1754994300000|2025-08-12 10:25:00|808|807.7|808.2|808|808.4|808.1|808|807.7|2155
1754994600000|2025-08-12 10:30:00|808.1|807.9|808.1|807.7|809.1|808.8|808.1|807.7|4267
1754994900000|2025-08-12 10:35:00|808|807.8|807.5|807.2|808.1|807.8|806.4|806.1|4675
1754995200000|2025-08-12 10:40:00|807.8|807.3|808.2|807.7|808.2|807.9|807.2|806.9|5059
1754995500000|2025-08-12 10:45:00|808.1|807.8|808.7|808.3|808.9|808.5|807.9|807.5|4984
1754995800000|2025-08-12 10:50:00|808.6|808.1|808.6|808.2|808.8|808.5|808.3|807.9|114
1754996100000|2025-08-12 10:55:00|808.5|808.3|809.3|809|809.3|809|808.5|808.3|1049
1754996400000|2025-08-12 11:00:00|809.2|808.9|810.2|809.8|810.2|809.8|809|808.8|4016
1754996700000|2025-08-12 11:05:00|810.4|810.1|810.7|810.5|811.2|810.9|810.4|810.1|983
1754997000000|2025-08-12 11:10:00|810.5|810.4|811.1|810.8|811.4|811.2|810.5|810.3|1777
1754997300000|2025-08-12 11:15:00|811|810.7|811.5|811.2|811.6|811.4|810.8|810.5|2396
1754997600000|2025-08-12 11:20:00|811.4|811.1|811.1|810.7|811.8|811.4|810.7|810.5|1606
1754997900000|2025-08-12 11:25:00|810.9|810.6|811.9|811.6|812|811.7|810.7|810.4|424
1754998200000|2025-08-12 11:30:00|812|811.8|812.4|812.1|812.4|812.2|811.7|811.3|2613
1754998500000|2025-08-12 11:35:00|812.5|812.3|812.6|812.4|812.9|812.6|812.3|811.8|1317
1754998800000|2025-08-12 11:40:00|812.5|812.3|812.3|812|812.6|812.3|812|811.6|2503
1754999100000|2025-08-12 11:45:00|812.2|811.9|811.8|811.4|812.2|811.9|811.4|811|2139
1754999400000|2025-08-12 11:50:00|811.9|811.5|811.6|811.4|812.1|811.8|811.5|811.1|6399
1754999700000|2025-08-12 11:55:00|811.7|811.3|811.2|810.9|812.3|812.1|811|810.6|2335
1755000000000|2025-08-12 12:00:00|810.9|810.6|812.6|812.4|812.7|812.5|810.7|810.3|4712
1755000300000|2025-08-12 12:05:00|813.1|812.5|813.3|812.9|813.5|813.4|812.9|812.5|5467
1755000600000|2025-08-12 12:10:00|813.4|813.1|815|814.7|815.7|815.4|813.4|813.1|6140
1755000900000|2025-08-12 12:15:00|814.7|814.6|814.7|814.3|815.1|814.8|814.2|813.9|3319
1755001200000|2025-08-12 12:20:00|814.4|814.4|815.8|815.6|816|815.8|814.2|814|13816
1755001500000|2025-08-12 12:25:00|815.4|815.5|815.1|814.4|815.9|815.7|814.7|814.4|7484
1755001800000|2025-08-12 12:30:00|816.3|815.4|816.6|816.4|817.4|816.9|815.7|815.1|27774
1755002100000|2025-08-12 12:35:00|816.7|816.3|818|817.6|818|817.7|816.3|816|30691
1755002400000|2025-08-12 12:40:00|818.1|817.7|818.7|818.3|818.7|818.3|816.8|816.5|16429
1755002700000|2025-08-12 12:45:00|818.9|818.4|817.1|816.7|819.1|818.8|817.1|816.6|9712
1755003000000|2025-08-12 12:50:00|817.3|816.8|816.6|816.3|817.4|817.3|816.4|816.3|3132
1755003300000|2025-08-12 12:55:00|816.7|816.4|815.6|815.2|817|816.8|815.6|815.2|5372
1755003600000|2025-08-12 13:00:00|815.7|815.3|814.4|814|815.8|815.3|813.8|813.5|5330
1755003900000|2025-08-12 13:05:00|814.3|814.1|813.6|813.4|815.2|815|813.5|813.2|6165
1755004200000|2025-08-12 13:10:00|813.4|813.3|813.6|813.3|813.9|813.6|813.1|812.9|4821
1755004500000|2025-08-12 13:15:00|813.4|813.2|813.2|812.9|813.8|813.6|813.1|812.9|2548
1755004800000|2025-08-12 13:20:00|813.1|813|813.6|813.3|814.2|813.8|812.8|812.6|5635
1755005100000|2025-08-12 13:25:00|813.5|813.2|812.9|812.5|814.2|814|812.8|812.4|5381
1755005400000|2025-08-12 13:30:00|813.1|812.7|814.1|813.6|814.2|814|811.1|810.8|14692
1755005700000|2025-08-12 13:35:00|813.9|813.5|815.8|815.3|815.8|815.3|813.7|813.3|7528
1755006000000|2025-08-12 13:40:00|815.6|815.4|811|810.6|816|815.8|810.7|810.4|8494
1755006300000|2025-08-12 13:45:00|810.9|810.4|813|812.7|813.2|812.9|810.3|810.1|5246
1755006600000|2025-08-12 13:50:00|813.1|812.8|814.1|813.7|814.2|813.9|812.8|812.5|9901
1755006900000|2025-08-12 13:55:00|814|813.8|817.1|816.8|817.2|816.8|813.9|813.6|35730
1755007200000|2025-08-12 14:00:00|816.9|816.7|821.8|821.4|821.8|821.5|816.7|816.4|38757
1755007500000|2025-08-12 14:05:00|821.7|822.1|825.4|825.1|826.9|826.6|821.6|821.9|43431
1755007800000|2025-08-12 14:10:00|825.5|825.2|828.1|827.7|828.3|828|825.5|825.1|27460
1755008100000|2025-08-12 14:15:00|828|827.6|827.9|827.6|828.7|828.5|827.5|827|16280
1755008400000|2025-08-12 14:20:00|827.8|827.2|828.9|828.6|829.7|829.4|827.5|827.2|15476
1755008700000|2025-08-12 14:25:00|829|828.7|827|826.6|829.4|829.2|826.8|826.5|10514
1755009000000|2025-08-12 14:30:00|826.7|826.5|824.2|823.8|827|826.6|823.8|823.7|16956
1755009300000|2025-08-12 14:35:00|824.4|824|823.8|823.5|824.8|824.5|823.3|823.1|14041
1755009600000|2025-08-12 14:40:00|823.7|823.4|824.7|824.4|824.8|824.6|823.1|822.9|11680
1755009900000|2025-08-12 14:45:00|824.6|824.3|823.6|823.2|824.9|824.8|823.3|823|8784
1755010200000|2025-08-12 14:50:00|823.8|823.3|826.2|825.9|826.7|826.5|823.8|823.3|18414
1755010500000|2025-08-12 14:55:00|826.1|825.8|825.6|825.3|826.4|826.2|825.3|825|9823
1755010800000|2025-08-12 15:00:00|825.8|825.2|828.1|827.7|828.6|828.3|825.4|825.2|11696
1755011100000|2025-08-12 15:05:00|828|827.8|827.7|827.3|828.6|828.3|827.5|827.2|13081
1755011400000|2025-08-12 15:10:00|827.6|827.4|828.4|828.1|828.5|828.3|827.6|827.4|14480
1755011700000|2025-08-12 15:15:00|828.5|828.3|829.1|828.9|829.8|829.6|828.4|828.3|24005
1755012000000|2025-08-12 15:20:00|829.2|829.1|829.2|829|830|829.8|828.9|828.7|25691
1755012300000|2025-08-12 15:25:00|829.3|829.1|828.9|828.5|830|829.9|828|827.8|31909
1755068400000|2025-08-13 07:00:00|827.3|825.4|821.8|821|827.3|825.7|820.8|820|26388
1755068700000|2025-08-13 07:05:00|821.1|821.1|821.6|821|822.1|821.6|820.5|819.8|10545
1755069000000|2025-08-13 07:10:00|821.8|821.3|825.6|825.1|827|826.6|821.2|820.8|13468
1755069300000|2025-08-13 07:15:00|825.5|824.9|825.4|824.9|827|826.7|824.8|824.6|14431
1755069600000|2025-08-13 07:20:00|825.2|824.8|823.8|823.4|825.9|825.4|823.8|823.4|3983
1755069900000|2025-08-13 07:25:00|823.9|823.5|822.3|821.8|823.9|823.5|821.4|821|4313
1755070200000|2025-08-13 07:30:00|822.4|821.9|819.4|818.9|822.4|821.9|819|818.8|10877
1755070500000|2025-08-13 07:35:00|819.2|818.6|819.1|818.6|819.7|819.2|818.7|818.4|9844
1755070800000|2025-08-13 07:40:00|819|818.7|817.7|817.2|819.4|818.8|817.1|816.9|12141
1755071100000|2025-08-13 07:45:00|817.8|817.3|818.4|818.1|819.2|818.8|817.6|817.2|6569
1755071400000|2025-08-13 07:50:00|818.3|818|818|817.6|818.5|818|817.3|817|10937
1755071700000|2025-08-13 07:55:00|817.9|817.7|816.6|816.3|818.7|818.3|816.6|816.2|11085
1755072000000|2025-08-13 08:00:00|816.5|816.2|818.8|818.5|819.2|818.7|816.5|816.1|6455
1755072300000|2025-08-13 08:05:00|818.5|818.2|819.7|819.4|820.1|819.6|818.4|818|5770
1755072600000|2025-08-13 08:10:00|819.5|819.3|820|819.6|820.4|820.1|819.4|819|5305
1755072900000|2025-08-13 08:15:00|820.2|819.8|820.8|820.5|821.1|820.8|819.9|819.7|10662
1755073200000|2025-08-13 08:20:00|820.9|820.7|820.8|820.3|821.1|820.8|820.4|820|4830
1755073500000|2025-08-13 08:25:00|820.7|820.2|820|819.5|820.7|820.4|819.5|819.3|4779
1755073800000|2025-08-13 08:30:00|819.9|819.1|818.9|818.5|819.9|819.1|818.5|818.2|4925
1755074100000|2025-08-13 08:35:00|818.8|818.6|818.5|818.1|819.1|818.8|818.5|818|2451
1755074400000|2025-08-13 08:40:00|818.6|818|817.6|817.3|818.7|818.5|817.4|816.9|2357
1755074700000|2025-08-13 08:45:00|817.7|817.4|816.1|815.6|817.7|817.4|815.5|815|9116
1755075000000|2025-08-13 08:50:00|816.2|815.7|816|815.7|816.2|816.1|815.7|815.2|3020
1755075300000|2025-08-13 08:55:00|815.9|815.6|815.9|815.6|816.1|816|815.7|815.3|5431
1755075600000|2025-08-13 09:00:00|815.7|815.7|814.3|814.1|815.7|815.7|813.8|813.6|16486
1755075900000|2025-08-13 09:05:00|814.1|814|814.3|814.2|814.3|814.2|813.6|813.3|10259
1755076200000|2025-08-13 09:10:00|814.5|814.3|814.3|813.8|815.1|814.8|814.1|813.8|7052
1755076500000|2025-08-13 09:15:00|814.2|813.9|814.3|814|814.8|814.5|813.8|813.6|6603
1755076800000|2025-08-13 09:20:00|814.4|813.8|815|814.6|815.2|814.8|814.4|813.8|7764
1755077100000|2025-08-13 09:25:00|814.9|814.5|814.9|814.6|815.4|815|814.8|814.5|1333
1755077400000|2025-08-13 09:30:00|814.8|814.5|816.3|816|816.6|816.2|814.5|814.3|6372
1755077700000|2025-08-13 09:35:00|816.2|815.7|815.4|814.9|816.4|815.9|814.8|814.3|5580
1755078000000|2025-08-13 09:40:00|815.3|814.8|814.7|814.4|815.4|815|814.5|814|3614
1755078300000|2025-08-13 09:45:00|814.8|814.5|813.7|813.2|815.1|814.7|813.7|813.2|3719
1755078600000|2025-08-13 09:50:00|813.6|813.3|813.9|813.5|814.2|813.7|813.4|812.9|5844
1755078900000|2025-08-13 09:55:00|813.8|813.4|813.2|812.7|813.9|813.5|812.6|812.2|3753
1755079200000|2025-08-13 10:00:00|813.3|812.6|812.9|812.6|813.4|813|812.7|812.4|2232
1755079500000|2025-08-13 10:05:00|812.8|813|814.1|813.6|814.1|813.6|812.8|812.8|6904
1755079800000|2025-08-13 10:10:00|814|813.4|814.4|814.1|814.5|814.2|813.6|813.2|2040
1755080100000|2025-08-13 10:15:00|814.3|813.8|814.9|814.5|815.4|815.1|814.1|813.7|1183
1755080400000|2025-08-13 10:20:00|814.8|814.6|815.3|814.9|815.5|815.1|814.8|814.4|620
1755080700000|2025-08-13 10:25:00|815.4|815|815.3|814.8|815.5|815.3|815|814.7|1221
1755081000000|2025-08-13 10:30:00|815.2|814.9|815.5|815.1|815.5|815.1|814.7|814.3|2263
1755081300000|2025-08-13 10:35:00|815.4|815|815|814.6|815.7|815.3|814.7|814.3|3395
1755081600000|2025-08-13 10:40:00|815.1|814.7|815.3|815|815.3|815|814.8|814.4|1352
1755081900000|2025-08-13 10:45:00|815.4|815.1|815.3|814.9|815.4|815.1|814.8|814.3|807
1755082200000|2025-08-13 10:50:00|815.4|815|815.2|814.7|815.8|815.6|815.1|814.7|2281
1755082500000|2025-08-13 10:55:00|815.1|814.8|815.6|815.1|815.8|815.4|815.1|814.6|998
1755082800000|2025-08-13 11:00:00|815.5|815.3|814.9|814.5|815.7|815.4|814.7|814.3|1936
1755083100000|2025-08-13 11:05:00|814.7|814.6|815.3|814.8|815.4|815.1|814.6|814.1|5007
1755083400000|2025-08-13 11:10:00|815.4|814.9|817.5|817|817.6|817.1|815.3|814.9|3778
1755083700000|2025-08-13 11:15:00|817.6|817.1|817.6|817.2|817.7|817.2|816.9|816.5|2388
1755084000000|2025-08-13 11:20:00|817.7|817.4|818.7|818.2|818.8|818.4|817.5|817|3471
1755084300000|2025-08-13 11:25:00|818.6|818.1|817.8|817.5|818.6|818.1|817.8|817.4|4074
1755084600000|2025-08-13 11:30:00|817.7|817.4|818.2|817.8|818.3|818|817.5|817.2|3236
1755084900000|2025-08-13 11:35:00|818.1|817.9|817.4|817|818.2|817.9|817.3|816.9|3402
1755085200000|2025-08-13 11:40:00|817.2|816.9|816.6|816.2|817.5|817.1|815.8|815.5|1765
1755085500000|2025-08-13 11:45:00|816.4|816|816.3|815.9|816.6|816.2|815.8|815.4|4062
1755085800000|2025-08-13 11:50:00|816.1|816|815.2|814.8|816.1|816|814.9|814.5|3660
1755086100000|2025-08-13 11:55:00|815.3|814.6|815.3|814.9|815.3|814.9|814.8|814.5|1259
1755086400000|2025-08-13 12:00:00|815.5|815.1|815.4|815.1|816|815.6|815.3|815|1442
1755086700000|2025-08-13 12:05:00|815.5|815.2|816|815.5|816.1|815.6|815.4|815|3132
1755087000000|2025-08-13 12:10:00|815.9|815.6|816.1|815.8|816.6|816.1|815.8|815.3|8669
1755087300000|2025-08-13 12:15:00|816.2|815.6|816.7|816.2|817|816.5|815.9|815.5|1044
1755087600000|2025-08-13 12:20:00|816.6|816.5|817|816.6|817.2|816.9|816.6|816.2|2489
1755087900000|2025-08-13 12:25:00|816.9|816.8|817.1|816.8|817.2|816.9|816.8|816.5|439
1755088200000|2025-08-13 12:30:00|817.2|816.9|817.4|817.1|817.5|817.2|816.4|816|5231
1755088500000|2025-08-13 12:35:00|817.3|816.8|817.6|817.1|817.9|817.6|817.1|816.7|5685
1755088800000|2025-08-13 12:40:00|817.5|817.2|817.5|817.4|817.8|817.6|817.5|817|3460
1755089100000|2025-08-13 12:45:00|817.7|817.2|817.8|817.5|817.8|817.5|816.9|816.4|6558
1755089400000|2025-08-13 12:50:00|817.7|817.4|818|817.6|818.2|817.8|817.6|817.3|10298
1755089700000|2025-08-13 12:55:00|817.9|817.5|817.9|817.5|818.8|818.4|817.7|817.3|11664
1755090000000|2025-08-13 13:00:00|818|817.6|818.2|818|818.6|818.1|817.6|817.2|6501
1755090300000|2025-08-13 13:05:00|818|817.6|818.9|818.6|819|818.7|817.7|817.4|17551
1755090600000|2025-08-13 13:10:00|819|818.5|818.6|818.3|819.5|819.1|818.3|818|18715
1755090900000|2025-08-13 13:15:00|818.5|818.2|818.6|818.4|819.1|819|818.3|818|8913
1755091200000|2025-08-13 13:20:00|818.7|818.5|818.5|818.2|819|818.6|818.1|818|9141
1755091500000|2025-08-13 13:25:00|818.4|818.3|817.5|817|818.7|818.4|817|816.4|3307
1755091800000|2025-08-13 13:30:00|817.2|816.7|817.3|817|819|818.5|815.5|815.2|22164
1755092100000|2025-08-13 13:35:00|817.2|816.8|819.3|818.8|819.5|819|816.8|816.3|21782
1755092400000|2025-08-13 13:40:00|819.4|818.9|822|821.8|822|821.8|818.6|818.4|59915
1755092700000|2025-08-13 13:45:00|821.8|821.7|826|825.6|826|825.6|821.3|821.1|67014
1755093000000|2025-08-13 13:50:00|825.9|825.5|825.5|825.1|825.9|825.8|823.9|823.4|18686
1755093300000|2025-08-13 13:55:00|825.4|824.9|824.5|823.9|825.5|824.9|823.2|823|15858
1755093600000|2025-08-13 14:00:00|824.4|824|825.1|824.8|825.5|825.3|823.6|823.1|26320
1755093900000|2025-08-13 14:05:00|825.2|824.7|826.7|826.3|826.9|826.4|824.1|823.8|10801
1755094200000|2025-08-13 14:10:00|826.6|826.2|827.8|827.4|828.5|828.1|826.3|825.9|6330
1755094500000|2025-08-13 14:15:00|827.7|827.5|826.2|825.8|827.8|827.5|825.8|825.3|5246
1755094800000|2025-08-13 14:20:00|826.1|825.7|823.7|823.2|826.4|826|823.2|822.6|5115
1755095100000|2025-08-13 14:25:00|823.5|823|822.8|822.4|823.6|823.2|822.4|822|6127
1755095400000|2025-08-13 14:30:00|822.9|822.5|823.3|823|823.4|823.1|822.5|822.1|2456
1755095700000|2025-08-13 14:35:00|823.2|822.9|825.9|825.5|826|825.6|823.1|822.7|10619
1755096000000|2025-08-13 14:40:00|825.8|825.4|827.2|826.7|827.4|827.2|825.6|825.3|3723
1755096300000|2025-08-13 14:45:00|827|826.6|825.5|825|827.4|827.2|825.4|825|6666
1755096600000|2025-08-13 14:50:00|825.4|824.9|825|824.7|825.5|825.1|824.4|824|2499
1755096900000|2025-08-13 14:55:00|824.9|824.8|824.6|824.3|825.7|825.3|824.5|824.3|4824
1755097200000|2025-08-13 15:00:00|824.5|824.4|825.2|824.8|826.2|825.9|824.5|824.3|4500
1755097500000|2025-08-13 15:05:00|825.4|824.9|825.7|825.3|825.7|825.5|825.2|824.8|699
1755097800000|2025-08-13 15:10:00|825.8|825.2|825.1|824.6|825.8|825.5|824.7|824.4|3047
1755098100000|2025-08-13 15:15:00|825|824.7|826.3|825.9|826.5|826.1|824.6|824.4|14921
1755098400000|2025-08-13 15:20:00|826.4|825.8|828.1|827.6|828.3|827.9|825.7|825.3|16688
1755098700000|2025-08-13 15:25:00|828|827.5|828.6|828.2|828.6|828.4|827.4|827.2|11940
1755154800000|2025-08-14 07:00:00|828.9|828.5|825|824.4|829.3|828.5|824.5|823.9|16415
1755155100000|2025-08-14 07:05:00|824.9|824.5|826|825.3|826.4|825.9|824.5|823.9|10117
1755155400000|2025-08-14 07:10:00|826.1|825.4|828.6|828|829.2|828.7|825.4|824.9|8350
1755155700000|2025-08-14 07:15:00|828.8|828.1|830|829.4|831.6|831|828.8|828.1|7952
1755156000000|2025-08-14 07:20:00|829.9|829.2|832.6|832|833|832.6|829|828.3|8678
1755156300000|2025-08-14 07:25:00|832.7|832.1|832.5|832.1|832.8|832.5|831.9|831.2|7061
1755156600000|2025-08-14 07:30:00|832.6|832|832.8|832.2|832.8|832.4|831.4|830.8|5474
1755156900000|2025-08-14 07:35:00|832.7|831.9|829.6|829|832.8|832|829.5|828.8|3851
1755157200000|2025-08-14 07:40:00|829.5|828.9|829.9|829.6|831.4|830.8|829|828.4|7622
1755157500000|2025-08-14 07:45:00|829.8|829.5|828.4|828.3|829.8|829.5|828.4|828|15007
1755157800000|2025-08-14 07:50:00|828.2|828|828.8|828.4|829.4|828.9|828|827.6|4175
1755158100000|2025-08-14 07:55:00|828.6|828.1|828.8|828.4|829.5|829.2|828.5|828|5184
1755158400000|2025-08-14 08:00:00|828.6|828.5|828.2|828|828.8|828.5|827.9|827.6|11483
1755158700000|2025-08-14 08:05:00|828.1|827.9|828.9|828.8|829.3|829.1|828.1|827.9|8277
1755159000000|2025-08-14 08:10:00|829.2|828.6|829.5|829|830.5|830.2|829.1|828.6|3793
1755159300000|2025-08-14 08:15:00|829.6|829.1|829.4|828.9|830|829.8|829|828.7|4826
1755159600000|2025-08-14 08:20:00|829.5|829|828.5|828|830.2|829.9|828.5|828|3285
1755159900000|2025-08-14 08:25:00|828.6|828.1|829.4|829|830.2|829.9|828.5|828.1|3984
1755160200000|2025-08-14 08:30:00|829.3|828.8|829.5|829.3|830|829.7|829.1|828.6|1000
1755160500000|2025-08-14 08:35:00|829.3|828.9|829.2|828.8|829.4|829|828.4|828|3748
1755160800000|2025-08-14 08:40:00|828.9|828.4|829|828.6|829.8|829.5|828.7|828.2|3134
1755161100000|2025-08-14 08:45:00|829.2|828.8|829|828.7|829.3|828.8|828.7|828.1|2009
1755161400000|2025-08-14 08:50:00|829.2|828.8|829.9|829.4|829.9|829.4|828.9|828.4|4058
1755161700000|2025-08-14 08:55:00|829.8|829.2|829.3|829.1|830|829.5|829.1|828.6|4679
1755162000000|2025-08-14 09:00:00|829.6|829|830.1|829.8|830.4|830.2|829.5|829|1507
1755162300000|2025-08-14 09:05:00|830.2|829.7|830.5|830.1|830.5|830.3|829.8|829.4|1286
1755162600000|2025-08-14 09:10:00|830.4|830|830.9|830.6|831|830.8|830.4|830|1567
1755162900000|2025-08-14 09:15:00|831|830.5|831.2|830.9|831.4|831|830.8|830.5|1277
1755163200000|2025-08-14 09:20:00|831.3|830.5|831.9|831.6|831.9|831.6|831|830.5|2147
1755163500000|2025-08-14 09:25:00|832|831.8|832.7|832.3|833.5|833.2|832|831.8|15938
1755163800000|2025-08-14 09:30:00|832.8|832.4|833|832.8|833.5|833.1|832.7|832.3|5479
1755164100000|2025-08-14 09:35:00|833.2|832.9|832.6|832.3|833.5|833.2|832.6|832.3|1810
1755164400000|2025-08-14 09:40:00|833|832.5|833.9|833.5|834|833.7|832.5|832.4|5098
1755164700000|2025-08-14 09:45:00|834|833.6|834.4|833.9|834.5|834.2|834|833.6|3772
1755165000000|2025-08-14 09:50:00|834.3|834|834.8|834.5|834.8|834.6|834.3|834|3779
1755165300000|2025-08-14 09:55:00|835|834.6|835.2|834.7|835.6|835.3|834.8|834.3|4112
1755165600000|2025-08-14 10:00:00|835.3|834.8|834.4|834|835.4|835.2|834.3|834|808
1755165900000|2025-08-14 10:05:00|834.3|834.2|835.7|835.3|835.8|835.5|834.3|834|2508
1755166200000|2025-08-14 10:10:00|835.5|835.2|835.2|834.8|835.5|835.2|834.9|834.5|1654
1755166500000|2025-08-14 10:15:00|835|834.7|834.4|834|835.2|835|834.4|834|4727
1755166800000|2025-08-14 10:20:00|834.3|833.8|833.5|833|834.3|833.9|833.5|833|1643
1755167100000|2025-08-14 10:25:00|833.4|833.1|833.9|833.6|834|833.7|833.4|833|1562
1755167400000|2025-08-14 10:30:00|833.6|833.3|833.2|832.8|833.8|833.4|832.5|832.3|2470
1755167700000|2025-08-14 10:35:00|833.3|832.9|833.2|832.8|833.6|833.1|833.1|832.7|369
1755168000000|2025-08-14 10:40:00|833.1|832.7|833.3|833|833.3|833|832.9|832.4|333
1755168300000|2025-08-14 10:45:00|833.5|833.2|833.7|833.3|833.8|833.5|833.4|833|583
1755168600000|2025-08-14 10:50:00|833.8|833.2|833.3|833|833.8|833.3|833.3|833|235
1755168900000|2025-08-14 10:55:00|833.4|833.1|834|833.8|834|833.8|833.2|833|654
1755169200000|2025-08-14 11:00:00|834.3|834|834.7|834.3|835|834.6|834.3|834|1168
1755169500000|2025-08-14 11:05:00|834.8|834.5|834.6|834.2|835.2|834.9|834.2|833.9|3212
1755169800000|2025-08-14 11:10:00|834.7|834.4|838.8|838.4|838.8|838.5|834.7|834.4|6729
1755170100000|2025-08-14 11:15:00|839|838.8|839.8|839.6|839.9|839.6|838.7|838.4|8612
1755170400000|2025-08-14 11:20:00|839.9|839.4|838.1|837.6|839.9|839.6|838|837.6|2994
1755170700000|2025-08-14 11:25:00|838|837.7|837.7|837.2|838.3|837.9|837.3|836.8|2364
1755171000000|2025-08-14 11:30:00|837.8|837.3|837.8|837.4|838.2|837.8|837.5|837|2453
1755171300000|2025-08-14 11:35:00|838|837.7|839.7|839.5|839.7|839.5|838|837.7|2560
1755171600000|2025-08-14 11:40:00|839.6|839.4|839|838.5|839.7|839.5|838.9|838.4|3505
1755171900000|2025-08-14 11:45:00|839.2|838.6|841.9|841.5|842.1|841.9|838.9|838.5|5923
1755172200000|2025-08-14 11:50:00|841.8|841.2|842.9|842.6|843|842.6|841.3|840.8|5071
1755172500000|2025-08-14 11:55:00|842.8|842.5|843.6|843.2|844|843.7|842.8|842.4|6047
1755172800000|2025-08-14 12:00:00|843.5|843.1|843.5|843.2|843.8|843.6|843.1|842.8|8591
1755173100000|2025-08-14 12:05:00|843.7|843.4|842.4|842|843.9|843.5|842.1|841.8|11989
1755173400000|2025-08-14 12:10:00|842.6|842.2|842.6|842.2|843.2|842.8|841.9|841.6|2776
1755173700000|2025-08-14 12:15:00|842.8|842.3|844.2|843.8|844.4|844.2|842.5|842.2|4547
1755174000000|2025-08-14 12:20:00|844|843.6|842.9|842.7|844.5|844.1|842.7|842.6|3972
1755174300000|2025-08-14 12:25:00|843|842.6|842|841.3|843.2|842.7|841.8|841.3|2192
1755174600000|2025-08-14 12:30:00|841.9|840.6|840.8|840.5|841.9|841|839.9|839.2|11544
1755174900000|2025-08-14 12:35:00|840.7|840.4|838.4|838.2|840.8|840.5|838.4|838|2574
1755175200000|2025-08-14 12:40:00|838.5|838.3|836|835.6|838.9|838.7|835.9|835.5|11591
1755175500000|2025-08-14 12:45:00|835.8|835.7|837.5|837.1|837.6|837.1|835.6|835.3|7348
1755175800000|2025-08-14 12:50:00|837.6|837.2|837.1|836.8|838.1|837.8|837.1|836.6|5128
1755176100000|2025-08-14 12:55:00|837|836.9|834.9|834.7|837|836.9|834.4|834|9956
1755176400000|2025-08-14 13:00:00|834.6|834.4|834.4|834.1|835|834.8|833.7|833.4|7720
1755176700000|2025-08-14 13:05:00|834.5|834.2|834.1|833.9|834.6|834.3|833.9|833.4|5989
1755177000000|2025-08-14 13:10:00|834.4|834|832.5|832.1|834.5|834.2|831.9|831.5|10004
1755177300000|2025-08-14 13:15:00|832.4|832|832.5|832.2|833.1|832.9|832.4|832|6354
1755177600000|2025-08-14 13:20:00|832.6|832.4|833.6|833.4|833.9|833.6|832.6|832.4|6345
1755177900000|2025-08-14 13:25:00|833.8|833.5|832.2|831.9|833.9|833.6|832.2|831.9|12763
1755178200000|2025-08-14 13:30:00|832|831.8|827.6|827.2|832|831.8|826.8|826.2|28895
1755178500000|2025-08-14 13:35:00|827.8|827.3|829.3|829|829.4|829|827.1|826.2|13047
1755178800000|2025-08-14 13:40:00|829.4|829.2|828.7|828.4|829.7|829.4|827.8|827.6|22078
1755179100000|2025-08-14 13:45:00|828.5|828.3|827.8|827.6|828.9|828.6|827|826.8|8398
1755179400000|2025-08-14 13:50:00|827.7|827.4|829.5|829|830.8|830.3|827.5|827.4|10960
1755179700000|2025-08-14 13:55:00|829.6|829.2|831.6|831.2|832|831.6|828.9|828.8|8873
1755180000000|2025-08-14 14:00:00|831.7|831.3|831.8|831.3|831.9|831.7|829.6|829.2|9301
1755180300000|2025-08-14 14:05:00|831.9|831.4|831.3|831.2|833|832.7|831.3|831.1|12018
1755180600000|2025-08-14 14:10:00|831.7|831.1|828.5|828.2|831.9|831.4|828.4|828|8983
1755180900000|2025-08-14 14:15:00|828.6|828.3|828.8|828.4|829.3|829|828.4|828|9514
1755181200000|2025-08-14 14:20:00|828.9|828.6|828.2|827.8|829.1|828.7|827.9|827.7|8993
1755181500000|2025-08-14 14:25:00|828.1|827.9|828.2|828.1|828.6|828.3|828|827.8|10998
1755181800000|2025-08-14 14:30:00|828.4|828.2|831.2|831|831.5|831.3|828.4|828.2|8534
1755182100000|2025-08-14 14:35:00|831.3|831.1|832.5|832.1|832.6|832.3|830.9|830.6|10102
1755182400000|2025-08-14 14:40:00|832.4|832.2|831.4|831.1|832.5|832.2|831.4|831|6312
1755182700000|2025-08-14 14:45:00|831.7|831.2|831.9|831.5|832.8|832.5|831.5|831.2|10900
1755183000000|2025-08-14 14:50:00|831.8|831.7|830.8|830.6|832|831.8|829.9|829.7|15828
1755183300000|2025-08-14 14:55:00|830.7|830.5|831.1|831|831.4|831.3|830.4|830.2|13705
1755183600000|2025-08-14 15:00:00|831.4|831.2|831.9|831.8|832.9|832.8|831.3|831.1|19095
1755183900000|2025-08-14 15:05:00|832|831.7|832|831.7|832.9|832.8|831.5|831.4|17193
1755184200000|2025-08-14 15:10:00|831.7|831.5|832.6|832.3|832.6|832.4|831.4|831.1|13934
1755184500000|2025-08-14 15:15:00|832.4|832.4|832.4|832.2|833.1|832.9|831.5|831.3|16044
1755184800000|2025-08-14 15:20:00|831.9|832.1|832.5|832.4|833|832.8|831.3|831|12188
1755185100000|2025-08-14 15:25:00|832.4|832.3|832|831.9|832.4|832.4|830.2|830|23767
1755154800000|2025-08-14 07:00:00|828.9|828.5|825|824.4|829.3|828.5|824.5|823.9|16415
1755155100000|2025-08-14 07:05:00|824.9|824.5|826|825.3|826.4|825.9|824.5|823.9|10117
1755155400000|2025-08-14 07:10:00|826.1|825.4|828.6|828|829.2|828.7|825.4|824.9|8350
1755155700000|2025-08-14 07:15:00|828.8|828.1|830|829.4|831.6|831|828.8|828.1|7952
1755156000000|2025-08-14 07:20:00|829.9|829.2|832.6|832|833|832.6|829|828.3|8678
1755156300000|2025-08-14 07:25:00|832.7|832.1|832.5|832.1|832.8|832.5|831.9|831.2|7061
1755156600000|2025-08-14 07:30:00|832.6|832|832.8|832.2|832.8|832.4|831.4|830.8|5474
1755156900000|2025-08-14 07:35:00|832.7|831.9|829.6|829|832.8|832|829.5|828.8|3851
1755157200000|2025-08-14 07:40:00|829.5|828.9|829.9|829.6|831.4|830.8|829|828.4|7622
1755157500000|2025-08-14 07:45:00|829.8|829.5|828.4|828.3|829.8|829.5|828.4|828|15007
1755157800000|2025-08-14 07:50:00|828.2|828|828.8|828.4|829.4|828.9|828|827.6|4175
1755158100000|2025-08-14 07:55:00|828.6|828.1|828.8|828.4|829.5|829.2|828.5|828|5184
1755158400000|2025-08-14 08:00:00|828.6|828.5|828.2|828|828.8|828.5|827.9|827.6|11483
1755158700000|2025-08-14 08:05:00|828.1|827.9|828.9|828.8|829.3|829.1|828.1|827.9|8277
1755159000000|2025-08-14 08:10:00|829.2|828.6|829.5|829|830.5|830.2|829.1|828.6|3793
1755159300000|2025-08-14 08:15:00|829.6|829.1|829.4|828.9|830|829.8|829|828.7|4826
1755159600000|2025-08-14 08:20:00|829.5|829|828.5|828|830.2|829.9|828.5|828|3285
1755159900000|2025-08-14 08:25:00|828.6|828.1|829.4|829|830.2|829.9|828.5|828.1|3984
1755160200000|2025-08-14 08:30:00|829.3|828.8|829.5|829.3|830|829.7|829.1|828.6|1000
1755160500000|2025-08-14 08:35:00|829.3|828.9|829.2|828.8|829.4|829|828.4|828|3748
1755160800000|2025-08-14 08:40:00|828.9|828.4|829|828.6|829.8|829.5|828.7|828.2|3134
1755161100000|2025-08-14 08:45:00|829.2|828.8|829|828.7|829.3|828.8|828.7|828.1|2009
1755161400000|2025-08-14 08:50:00|829.2|828.8|829.9|829.4|829.9|829.4|828.9|828.4|4058
1755161700000|2025-08-14 08:55:00|829.8|829.2|829.3|829.1|830|829.5|829.1|828.6|4679
1755162000000|2025-08-14 09:00:00|829.6|829|830.1|829.8|830.4|830.2|829.5|829|1507
1755162300000|2025-08-14 09:05:00|830.2|829.7|830.5|830.1|830.5|830.3|829.8|829.4|1286
1755162600000|2025-08-14 09:10:00|830.4|830|830.9|830.6|831|830.8|830.4|830|1567
1755162900000|2025-08-14 09:15:00|831|830.5|831.2|830.9|831.4|831|830.8|830.5|1277
1755163200000|2025-08-14 09:20:00|831.3|830.5|831.9|831.6|831.9|831.6|831|830.5|2147
1755163500000|2025-08-14 09:25:00|832|831.8|832.7|832.3|833.5|833.2|832|831.8|15938
1755163800000|2025-08-14 09:30:00|832.8|832.4|833|832.8|833.5|833.1|832.7|832.3|5479
1755164100000|2025-08-14 09:35:00|833.2|832.9|832.6|832.3|833.5|833.2|832.6|832.3|1810
1755164400000|2025-08-14 09:40:00|833|832.5|833.9|833.5|834|833.7|832.5|832.4|5098
1755164700000|2025-08-14 09:45:00|834|833.6|834.4|833.9|834.5|834.2|834|833.6|3772
1755165000000|2025-08-14 09:50:00|834.3|834|834.8|834.5|834.8|834.6|834.3|834|3779
1755165300000|2025-08-14 09:55:00|835|834.6|835.2|834.7|835.6|835.3|834.8|834.3|4112
1755165600000|2025-08-14 10:00:00|835.3|834.8|834.4|834|835.4|835.2|834.3|834|808
1755165900000|2025-08-14 10:05:00|834.3|834.2|835.7|835.3|835.8|835.5|834.3|834|2508
1755166200000|2025-08-14 10:10:00|835.5|835.2|835.2|834.8|835.5|835.2|834.9|834.5|1654
1755166500000|2025-08-14 10:15:00|835|834.7|834.4|834|835.2|835|834.4|834|4727
1755166800000|2025-08-14 10:20:00|834.3|833.8|833.5|833|834.3|833.9|833.5|833|1643
1755167100000|2025-08-14 10:25:00|833.4|833.1|833.9|833.6|834|833.7|833.4|833|1562
1755167400000|2025-08-14 10:30:00|833.6|833.3|833.2|832.8|833.8|833.4|832.5|832.3|2470
1755167700000|2025-08-14 10:35:00|833.3|832.9|833.2|832.8|833.6|833.1|833.1|832.7|369
1755168000000|2025-08-14 10:40:00|833.1|832.7|833.3|833|833.3|833|832.9|832.4|333
1755168300000|2025-08-14 10:45:00|833.5|833.2|833.7|833.3|833.8|833.5|833.4|833|583
1755168600000|2025-08-14 10:50:00|833.8|833.2|833.3|833|833.8|833.3|833.3|833|235
1755168900000|2025-08-14 10:55:00|833.4|833.1|834|833.8|834|833.8|833.2|833|654
1755169200000|2025-08-14 11:00:00|834.3|834|834.7|834.3|835|834.6|834.3|834|1168
1755169500000|2025-08-14 11:05:00|834.8|834.5|834.6|834.2|835.2|834.9|834.2|833.9|3212
1755169800000|2025-08-14 11:10:00|834.7|834.4|838.8|838.4|838.8|838.5|834.7|834.4|6729
1755170100000|2025-08-14 11:15:00|839|838.8|839.8|839.6|839.9|839.6|838.7|838.4|8612
1755170400000|2025-08-14 11:20:00|839.9|839.4|838.1|837.6|839.9|839.6|838|837.6|2994
1755170700000|2025-08-14 11:25:00|838|837.7|837.7|837.2|838.3|837.9|837.3|836.8|2364
1755171000000|2025-08-14 11:30:00|837.8|837.3|837.8|837.4|838.2|837.8|837.5|837|2453
1755171300000|2025-08-14 11:35:00|838|837.7|839.7|839.5|839.7|839.5|838|837.7|2560
1755171600000|2025-08-14 11:40:00|839.6|839.4|839|838.5|839.7|839.5|838.9|838.4|3505
1755171900000|2025-08-14 11:45:00|839.2|838.6|841.9|841.5|842.1|841.9|838.9|838.5|5923
1755172200000|2025-08-14 11:50:00|841.8|841.2|842.9|842.6|843|842.6|841.3|840.8|5071
1755172500000|2025-08-14 11:55:00|842.8|842.5|843.6|843.2|844|843.7|842.8|842.4|6047
1755172800000|2025-08-14 12:00:00|843.5|843.1|843.5|843.2|843.8|843.6|843.1|842.8|8591
1755173100000|2025-08-14 12:05:00|843.7|843.4|842.4|842|843.9|843.5|842.1|841.8|11989
1755173400000|2025-08-14 12:10:00|842.6|842.2|842.6|842.2|843.2|842.8|841.9|841.6|2776
1755173700000|2025-08-14 12:15:00|842.8|842.3|844.2|843.8|844.4|844.2|842.5|842.2|4547
1755174000000|2025-08-14 12:20:00|844|843.6|842.9|842.7|844.5|844.1|842.7|842.6|3972
1755174300000|2025-08-14 12:25:00|843|842.6|842|841.3|843.2|842.7|841.8|841.3|2192
1755174600000|2025-08-14 12:30:00|841.9|840.6|840.8|840.5|841.9|841|839.9|839.2|11544
1755174900000|2025-08-14 12:35:00|840.7|840.4|838.4|838.2|840.8|840.5|838.4|838|2574
1755175200000|2025-08-14 12:40:00|838.5|838.3|836|835.6|838.9|838.7|835.9|835.5|11591
1755175500000|2025-08-14 12:45:00|835.8|835.7|837.5|837.1|837.6|837.1|835.6|835.3|7348
1755175800000|2025-08-14 12:50:00|837.6|837.2|837.1|836.8|838.1|837.8|837.1|836.6|5128
1755176100000|2025-08-14 12:55:00|837|836.9|834.9|834.7|837|836.9|834.4|834|9956
1755176400000|2025-08-14 13:00:00|834.6|834.4|834.4|834.1|835|834.8|833.7|833.4|7720
1755176700000|2025-08-14 13:05:00|834.5|834.2|834.1|833.9|834.6|834.3|833.9|833.4|5989
1755177000000|2025-08-14 13:10:00|834.4|834|832.5|832.1|834.5|834.2|831.9|831.5|10004
1755177300000|2025-08-14 13:15:00|832.4|832|832.5|832.2|833.1|832.9|832.4|832|6354
1755177600000|2025-08-14 13:20:00|832.6|832.4|833.6|833.4|833.9|833.6|832.6|832.4|6345
1755177900000|2025-08-14 13:25:00|833.8|833.5|832.2|831.9|833.9|833.6|832.2|831.9|12763
1755178200000|2025-08-14 13:30:00|832|831.8|827.6|827.2|832|831.8|826.8|826.2|28895
1755178500000|2025-08-14 13:35:00|827.8|827.3|829.3|829|829.4|829|827.1|826.2|13047
1755178800000|2025-08-14 13:40:00|829.4|829.2|828.7|828.4|829.7|829.4|827.8|827.6|22078
1755179100000|2025-08-14 13:45:00|828.5|828.3|827.8|827.6|828.9|828.6|827|826.8|8398
1755179400000|2025-08-14 13:50:00|827.7|827.4|829.5|829|830.8|830.3|827.5|827.4|10960
1755179700000|2025-08-14 13:55:00|829.6|829.2|831.6|831.2|832|831.6|828.9|828.8|8873
1755180000000|2025-08-14 14:00:00|831.7|831.3|831.8|831.3|831.9|831.7|829.6|829.2|9301
1755180300000|2025-08-14 14:05:00|831.9|831.4|831.3|831.2|833|832.7|831.3|831.1|12018
1755180600000|2025-08-14 14:10:00|831.7|831.1|828.5|828.2|831.9|831.4|828.4|828|8983
1755180900000|2025-08-14 14:15:00|828.6|828.3|828.8|828.4|829.3|829|828.4|828|9514
1755181200000|2025-08-14 14:20:00|828.9|828.6|828.2|827.8|829.1|828.7|827.9|827.7|8993
1755181500000|2025-08-14 14:25:00|828.1|827.9|828.2|828.1|828.6|828.3|828|827.8|10998
1755181800000|2025-08-14 14:30:00|828.4|828.2|831.2|831|831.5|831.3|828.4|828.2|8534
1755182100000|2025-08-14 14:35:00|831.3|831.1|832.5|832.1|832.6|832.3|830.9|830.6|10102
1755182400000|2025-08-14 14:40:00|832.4|832.2|831.4|831.1|832.5|832.2|831.4|831|6312
1755182700000|2025-08-14 14:45:00|831.7|831.2|831.9|831.5|832.8|832.5|831.5|831.2|10900
1755183000000|2025-08-14 14:50:00|831.8|831.7|830.8|830.6|832|831.8|829.9|829.7|15828
1755183300000|2025-08-14 14:55:00|830.7|830.5|831.1|831|831.4|831.3|830.4|830.2|13705
1755183600000|2025-08-14 15:00:00|831.4|831.2|831.9|831.8|832.9|832.8|831.3|831.1|19095
1755183900000|2025-08-14 15:05:00|832|831.7|832|831.7|832.9|832.8|831.5|831.4|17193
1755184200000|2025-08-14 15:10:00|831.7|831.5|832.6|832.3|832.6|832.4|831.4|831.1|13934
1755184500000|2025-08-14 15:15:00|832.4|832.4|832.4|832.2|833.1|832.9|831.5|831.3|16044
1755184800000|2025-08-14 15:20:00|831.9|832.1|832.5|832.4|833|832.8|831.3|831|12188
1755185100000|2025-08-14 15:25:00|832.4|832.3|832|831.9|832.4|832.4|830.2|830|23767
1755241200000|2025-08-15 07:00:00|848.1|846.1|845.4|844.4|848.4|846.1|843.4|840.4|8472
1755241500000|2025-08-15 07:05:00|845.9|845|844.7|843.9|846|845.2|842.1|841.3|10679
1755241800000|2025-08-15 07:10:00|845|843.8|841.7|841|845.2|844.5|841.1|840.4|10901
1755242100000|2025-08-15 07:15:00|841.6|840.9|839|838.4|841.6|840.9|838.8|838|2546
1755242400000|2025-08-15 07:20:00|839.5|838.3|840.7|840.1|840.8|840.2|838.8|838.2|13016
1755242700000|2025-08-15 07:25:00|840.5|840|840|839.5|840.5|840|839.4|839|15332
1755243000000|2025-08-15 07:30:00|840.2|839.6|841.7|841|841.7|841|839.7|839.3|1303
1755243300000|2025-08-15 07:35:00|841.6|841.2|844.3|843.9|844.6|844.1|841.6|841.2|4560
1755243600000|2025-08-15 07:40:00|844.2|843.7|843.7|843.1|844.3|843.9|842.2|841.6|3244
1755243900000|2025-08-15 07:45:00|843.6|843|843.9|843.6|844.5|844.3|843.6|843|3874
1755244200000|2025-08-15 07:50:00|843.8|843.4|842.6|842.2|843.9|843.5|842.5|842|3060
1755244500000|2025-08-15 07:55:00|842.7|842.3|842.2|841.6|843|842.8|842|841.5|3232
1755244800000|2025-08-15 08:00:00|842.1|841.7|842.6|842.2|842.8|842.4|841.9|841.4|2934
1755245100000|2025-08-15 08:05:00|842.8|842.3|841.4|841|842.8|842.5|841.4|841|2716
1755245400000|2025-08-15 08:10:00|841.6|841.2|842.4|842|842.5|842.2|841.5|841|3345
1755245700000|2025-08-15 08:15:00|842.5|842.1|844.7|844.3|844.8|844.4|842.4|841.9|11550
1755246000000|2025-08-15 08:20:00|844.8|844.4|846|845.7|846|845.9|844.4|844.1|3162
1755246300000|2025-08-15 08:25:00|846.1|845.8|845.7|845.5|846.1|846|845.2|844.9|1644
1755246600000|2025-08-15 08:30:00|845.8|845.4|846.4|846.1|846.5|846.3|845.1|844.8|3808
1755246900000|2025-08-15 08:35:00|846.5|846.3|845.3|844.9|846.7|846.4|845.3|844.8|2216
1755247200000|2025-08-15 08:40:00|845.2|845|847.1|846.7|847.6|847.1|845.1|844.9|3325
1755247500000|2025-08-15 08:45:00|846.8|846.8|846.5|846.1|847.1|846.9|846.5|846|1617
1755247800000|2025-08-15 08:50:00|846.6|846.2|846.2|845.8|847|846.7|846.1|845.6|2156
1755248100000|2025-08-15 08:55:00|846.3|845.9|846.7|846.5|847.2|846.8|846.3|845.9|5324
1755248400000|2025-08-15 09:00:00|846.8|846.4|848.3|847.9|848.4|848.3|846.8|846.4|9213
1755248700000|2025-08-15 09:05:00|848|847.5|848.6|848.3|848.7|848.4|847.8|847.3|2452
1755249000000|2025-08-15 09:10:00|848.1|848.2|848.5|848.1|849|848.8|848.1|847.7|4210
1755249300000|2025-08-15 09:15:00|848.6|848.2|849.1|848.6|849.1|848.8|848.3|847.8|3600
1755249600000|2025-08-15 09:20:00|849.3|848.7|849.6|849.4|849.8|849.7|849.3|848.7|7711
1755249900000|2025-08-15 09:25:00|849.3|848.9|849.5|849.2|849.8|849.7|849.3|848.9|2476
1755250200000|2025-08-15 09:30:00|849.4|848.9|849.7|849.4|849.8|849.6|849|848.7|3704
1755250500000|2025-08-15 09:35:00|849.8|849.6|849.1|848.7|849.9|849.8|849.1|848.7|1791
1755250800000|2025-08-15 09:40:00|849|848.6|848.5|848.1|849.3|848.8|848.3|848|3781
1755251100000|2025-08-15 09:45:00|848.4|848|849|848.9|849|848.9|848.4|848|5954
1755251400000|2025-08-15 09:50:00|848.9|848.7|847.5|847.3|849.2|849|847.4|847.1|1875
1755251700000|2025-08-15 09:55:00|847.4|847.1|847.3|846.9|848|847.6|847.2|846.8|5128
1755252000000|2025-08-15 10:00:00|847.2|847.1|846.8|846.5|847.2|847.1|846.3|846|3593
1755252300000|2025-08-15 10:05:00|847|846.6|847.1|846.8|847.2|846.8|846.5|846.1|2624
1755252600000|2025-08-15 10:10:00|847|846.6|847.3|846.9|847.6|847.4|846.9|846.5|1638
1755252900000|2025-08-15 10:15:00|847.1|846.7|847.6|847.3|847.8|847.5|847|846.5|406
1755253200000|2025-08-15 10:20:00|847.7|847.2|842.5|842|848.2|847.9|841.7|841|13493
1755253500000|2025-08-15 10:25:00|843.6|842.1|844.7|844.3|845.1|844.7|843.6|842.1|3126
1755253800000|2025-08-15 10:30:00|844.5|843.8|845|844.5|845.4|845|844.5|843.8|3625
1755254100000|2025-08-15 10:35:00|844.9|844.7|845.2|844.9|845.4|845.2|844.8|844.4|2419
1755254400000|2025-08-15 10:40:00|845.3|844.6|845|844.7|845.3|845|845|844.6|1119
1755254700000|2025-08-15 10:45:00|845.1|844.9|840.1|839.6|845.5|845.2|839.2|838.9|26369
1755255000000|2025-08-15 10:50:00|840.2|839.7|836.8|836.2|841|840.2|836.6|836|19055
1755255300000|2025-08-15 10:55:00|836.9|836.3|837.7|837.5|838.5|838|836.9|836.3|6685
1755255600000|2025-08-15 11:00:00|837.3|836.9|838.6|838.2|839.6|839|837|836.9|8672
1755255900000|2025-08-15 11:05:00|838.8|838.3|839.7|839.1|839.7|839.1|838.2|837.8|3527
1755256200000|2025-08-15 11:10:00|839.6|839.2|839.8|839.1|840.6|840|839.6|839|4161
1755256500000|2025-08-15 11:15:00|839.9|839.2|840.4|839.8|840.4|839.8|839.8|839.2|380
1755256800000|2025-08-15 11:20:00|840.6|840.2|840.4|840|840.6|840.2|840.2|839.8|3807
1755257100000|2025-08-15 11:25:00|840.6|840.2|840|839.6|841.5|841|840|839.6|2243
1755257400000|2025-08-15 11:30:00|839.9|839.1|840.3|839.8|840.5|840|839.5|839.1|2477
1755257700000|2025-08-15 11:35:00|840.7|840|840|839.6|840.9|840.7|840|839.6|1793
1755258000000|2025-08-15 11:40:00|840.1|839.5|841.4|840.9|841.7|841.3|840.1|839.5|2248
1755258300000|2025-08-15 11:45:00|840.9|840.5|841.2|840.7|841.7|841.4|840.9|840.5|4063
1755258600000|2025-08-15 11:50:00|841.1|840.6|840.5|840.2|841.1|840.6|840|839.5|1115
1755258900000|2025-08-15 11:55:00|840.4|840.1|840.6|840.3|841.1|840.7|840|839.6|2121
1755259200000|2025-08-15 12:00:00|840.9|840.1|840.7|840.1|840.9|840.6|839.6|839.1|4748
1755259500000|2025-08-15 12:05:00|840.8|840.2|840|839.6|840.9|840.6|839.7|839.2|7246
1755259800000|2025-08-15 12:10:00|840.1|839.7|839.5|838.9|840.6|840.1|839.2|838.9|3793
1755260100000|2025-08-15 12:15:00|839.7|839|840.1|839.6|840.1|839.8|839.6|839|3438
1755260400000|2025-08-15 12:20:00|840|839.7|839.5|839.2|840.3|840|839|838.8|3343
1755260700000|2025-08-15 12:25:00|839.6|839.3|840.7|839.8|840.9|840.4|839.4|839.2|1423
1755261000000|2025-08-15 12:30:00|841|839.9|841.7|841.3|842|841.7|840.8|839.9|7446
1755261300000|2025-08-15 12:35:00|841.6|840.8|841|840.6|841.7|841.4|841|840.6|470
1755261600000|2025-08-15 12:40:00|840.5|840.7|840|839.6|840.5|840.7|840|839.6|939
1755261900000|2025-08-15 12:45:00|840.1|839.4|840.3|839.8|840.5|839.9|839.7|839.4|1416
1755262200000|2025-08-15 12:50:00|840.2|840|839.7|839.1|840.3|840|839.3|838.8|1565
1755262500000|2025-08-15 12:55:00|839.6|839.2|839.4|839|840.1|839.6|839.3|838.9|2819
1755262800000|2025-08-15 13:00:00|839.3|839.1|840.5|839.9|840.5|840|838.9|838.4|2820
1755263100000|2025-08-15 13:05:00|839.4|838.9|840.9|840.3|840.9|840.3|839.4|838.9|3535
1755263400000|2025-08-15 13:10:00|840.8|840.2|840.5|840.1|841.1|840.7|840.3|840.1|1669
1755263700000|2025-08-15 13:15:00|840.9|840.3|841.5|841.1|841.9|841.5|840.9|840.2|1430
1755264000000|2025-08-15 13:20:00|841.4|841|841.8|841.4|842.4|842|841.2|840.9|1508
1755264300000|2025-08-15 13:25:00|841.6|841.1|842.4|842.1|842.5|842.1|841.3|841|1238
1755264600000|2025-08-15 13:30:00|842.5|842|842.9|842.4|848.5|847.9|841.7|841.4|17311
1755264900000|2025-08-15 13:35:00|843.5|842.5|842.7|842.2|843.5|843.1|841.4|841|5642
1755265200000|2025-08-15 13:40:00|842.8|842.7|846.2|845.9|846.4|846.2|842.8|842.7|19052
1755265500000|2025-08-15 13:45:00|846.1|845.6|845.3|844.9|847.7|847.3|844.4|844.1|19993
1755265800000|2025-08-15 13:50:00|845.4|845.2|846.6|846.2|846.6|846.4|845|844.6|16386
1755266100000|2025-08-15 13:55:00|846.7|846.3|846.9|846.3|847.2|847|845.9|845.5|13479
1755266400000|2025-08-15 14:00:00|846.8|846.1|844.6|844.4|846.9|846.3|844.6|844.3|6915
1755266700000|2025-08-15 14:05:00|844.5|844|842.7|842.2|844.5|844.1|842.4|842|5561
1755267000000|2025-08-15 14:10:00|842.4|842.3|842.8|842.3|843|842.7|842.1|842|5354
1755267300000|2025-08-15 14:15:00|842.4|842.1|842|841.6|845|844.6|841.4|840.8|5578
1755267600000|2025-08-15 14:20:00|842.4|841.5|841.4|840.9|843|842.6|840.6|840.2|7673
1755267900000|2025-08-15 14:25:00|841.5|841|843.4|843.1|844|843.5|840.5|840.1|1599
1755268200000|2025-08-15 14:30:00|843.5|843.3|844.3|844|844.8|844.2|843.5|843.3|1191
1755268500000|2025-08-15 14:35:00|845.5|845|843.9|843.4|845.5|845|843.5|843|2570
1755268800000|2025-08-15 14:40:00|843.8|843.5|844.4|843.8|844.8|844.3|843.4|843|5475
1755269100000|2025-08-15 14:45:00|844.5|843.9|843.1|842.6|845.4|845.1|842.7|842.4|2559
1755269400000|2025-08-15 14:50:00|843.2|842.7|842.6|842.2|843.3|843|842.4|842|4326
1755269700000|2025-08-15 14:55:00|842.5|842.3|842.6|842.2|842.7|842.3|841.7|841.4|3363
1755270000000|2025-08-15 15:00:00|842.7|842.1|842.6|842.4|842.9|842.4|841.8|841.5|2739
1755270300000|2025-08-15 15:05:00|842.5|842.1|842.8|842.5|843.2|842.8|841.9|841.5|4107
1755270600000|2025-08-15 15:10:00|843.1|842.7|841.5|841.2|843.4|843.1|841.2|841|7642
1755270900000|2025-08-15 15:15:00|841.4|841.3|841.9|841.5|842.2|842|841.4|841.2|2537
1755271200000|2025-08-15 15:20:00|842.4|841.6|841.6|841.4|842.8|842.5|841.5|841.1|5280
1755271500000|2025-08-15 15:25:00|841.7|841.3|842.4|842|842.4|842.1|841.7|841.3|15751
1755500400000|2025-08-18 07:00:00|832.2|831.7|829|828.3|833|832.3|825.1|824.6|17198
1755500700000|2025-08-18 07:05:00|828.9|828|833.7|833.2|834.9|834.2|828.7|827.9|10801
1755501000000|2025-08-18 07:10:00|833.6|833|832.7|832|833.7|833.3|831.6|831.1|3971
1755501300000|2025-08-18 07:15:00|833.3|832.1|831.3|830.7|835.1|834.5|830.8|830.5|8024
1755501600000|2025-08-18 07:20:00|831.4|830.9|829.7|829.2|831.6|831.2|829.7|829.2|3256
1755501900000|2025-08-18 07:25:00|829.5|829.1|830.6|830.1|830.6|830.1|828.6|828|6111
1755502200000|2025-08-18 07:30:00|830.7|830.3|830.2|829.8|831|830.6|829.8|829.3|4749
1755502500000|2025-08-18 07:35:00|830.1|829.9|830.7|830.2|831|830.5|829.7|829.4|5289
1755502800000|2025-08-18 07:40:00|830.6|829.9|829.5|829.2|831|830.5|829.3|828.8|5076
1755503100000|2025-08-18 07:45:00|829.6|829.1|830.1|829.7|830.4|830|829.3|829|4205
1755503400000|2025-08-18 07:50:00|830|829.6|829|828.4|830.1|829.7|828.4|828|3612
1755503700000|2025-08-18 07:55:00|829.7|828.5|829|828.6|829.8|829.3|828.7|828.3|5139
1755504000000|2025-08-18 08:00:00|829.3|828.7|828.8|828.4|829.4|829.2|827.6|827.1|3345
1755504300000|2025-08-18 08:05:00|828.9|828.3|828.8|828.5|829.1|828.7|828.2|827.7|2440
1755504600000|2025-08-18 08:10:00|828.9|828.6|827.4|827|829.5|829|827.3|827|684
1755504900000|2025-08-18 08:15:00|827.3|826.7|828|827.4|828.2|827.7|827|826.6|3476
1755505200000|2025-08-18 08:20:00|827.9|826.9|826.6|826.1|828.4|828.1|826.6|826|1500
1755505500000|2025-08-18 08:25:00|826.5|825.7|827.1|826.8|827.5|827|825.6|825.1|1574
1755505800000|2025-08-18 08:30:00|827.2|826.9|827.4|827|828.3|827.8|827|826.5|2446
1755506100000|2025-08-18 08:35:00|827.5|826.9|828.4|827.8|828.8|828.2|827.4|826.9|1440
1755506400000|2025-08-18 08:40:00|828.2|827.7|827.7|827.2|828.9|828.3|827.5|827.1|2936
1755506700000|2025-08-18 08:45:00|827.6|827.1|828|827.5|828.3|827.9|827.5|827.1|2518
1755507000000|2025-08-18 08:50:00|828.1|827.6|828|827.5|828.2|827.6|826.9|826.4|2503
1755507300000|2025-08-18 08:55:00|827.9|827.6|828.2|827.8|828.5|828.1|827.7|827.5|1297
1755507600000|2025-08-18 09:00:00|828.3|827.9|828.5|828|829|828.6|827.7|827.3|1777
1755507900000|2025-08-18 09:05:00|828.6|828.1|828.6|828.2|828.7|828.3|828.2|827.7|1578
1755508200000|2025-08-18 09:10:00|828.9|828.4|827.9|827.4|829|828.6|827.8|827.3|2993
1755508500000|2025-08-18 09:15:00|827.8|827.3|827.8|827.5|828|827.5|827.5|827.2|1631
1755508800000|2025-08-18 09:20:00|827.9|827.6|827.8|827.5|828.1|827.9|827.7|827.4|1781
1755509100000|2025-08-18 09:25:00|827.9|827.4|827.6|827.5|828.1|827.7|827.6|827.4|2016
1755509400000|2025-08-18 09:30:00|827.5|827.4|827.9|827.4|828.6|828.2|827.4|827|2223
1755509700000|2025-08-18 09:35:00|827.8|827.2|827.7|827.3|828.4|827.9|827.4|827.1|551
1755510000000|2025-08-18 09:40:00|827.8|827.4|826.8|826.5|827.8|827.5|826.7|826.5|2102
1755510300000|2025-08-18 09:45:00|826.9|826.4|825.9|825.5|827|826.6|825.8|825.4|4526
1755510600000|2025-08-18 09:50:00|825.8|825.4|826.4|826|826.5|826.1|825.7|825.3|5865
1755510900000|2025-08-18 09:55:00|826.3|825.9|826.4|826|826.8|826.4|826.3|825.9|2081
1755511200000|2025-08-18 10:00:00|826.3|825.9|827.3|826.9|827.3|826.9|826|825.9|3633
1755511500000|2025-08-18 10:05:00|827.4|826.8|827.5|827.1|827.6|827.2|827.4|826.8|1415
1755511800000|2025-08-18 10:10:00|827.4|827|828.7|828.5|828.7|828.5|827.4|826.9|1600
1755512100000|2025-08-18 10:15:00|828.9|828.9|829.4|829.1|829.4|829.2|828.9|828.6|4226
1755512400000|2025-08-18 10:20:00|829.7|829.2|829.6|829.2|830.3|830|829.4|829|2955
1755512700000|2025-08-18 10:25:00|829.8|829.5|828.8|828.6|829.9|829.5|828.7|828.6|3755
1755513000000|2025-08-18 10:30:00|828.9|828.7|828.9|828.7|829.4|829|828.8|828.5|2052
1755513300000|2025-08-18 10:35:00|828.8|828.9|829.8|829.4|829.8|829.5|828.8|828.7|640
1755513600000|2025-08-18 10:40:00|829.7|829.5|829|828.5|830|829.7|828.7|828.4|1889
1755513900000|2025-08-18 10:45:00|828.9|828.6|829|828.5|829.5|829.2|828.8|828.4|1470
1755514200000|2025-08-18 10:50:00|828.9|828.4|828.3|828|829|828.4|828.2|828|1072
1755514500000|2025-08-18 10:55:00|827.9|827.6|827.3|827|828.1|827.7|827.1|826.8|2156
1755514800000|2025-08-18 11:00:00|827.4|826.9|827.5|827.1|827.6|827.2|826.7|826.6|3973
1755515100000|2025-08-18 11:05:00|827.6|827.2|827.8|827.5|827.8|827.5|827.6|827.2|1124
1755515400000|2025-08-18 11:10:00|827.7|827.4|828.1|827.7|828.6|828.4|827.7|827.4|1738
1755515700000|2025-08-18 11:15:00|828.2|827.8|826.7|826.3|828.2|827.8|826.5|826.2|3569
1755516000000|2025-08-18 11:20:00|826.6|826.2|826.6|826.1|826.8|826.4|826.4|826|1298
1755516300000|2025-08-18 11:25:00|826.8|826.2|826.7|826.3|826.8|826.6|826.5|826.2|207
1755516600000|2025-08-18 11:30:00|826.6|826.2|825.6|825.3|826.7|826.2|825.6|825.2|1482
1755516900000|2025-08-18 11:35:00|825.5|825.1|825.5|825.1|825.6|825.2|824.8|824.3|2976
1755517200000|2025-08-18 11:40:00|825.4|825.2|825.7|825.3|826.1|825.7|825.4|825.2|417
1755517500000|2025-08-18 11:45:00|825.8|825.4|824.6|824.3|826|825.7|824.6|824.2|1714
1755517800000|2025-08-18 11:50:00|824.5|824.4|825.6|825.2|825.6|825.2|824.5|824.3|1147
1755518100000|2025-08-18 11:55:00|825.7|825.3|825.1|824.8|825.7|825.5|824.7|824.3|2011
1755518400000|2025-08-18 12:00:00|824.9|824.6|825.4|825|825.4|825|824.6|824.2|1937
1755518700000|2025-08-18 12:05:00|825.2|824.9|824.8|824.3|825.3|824.9|824.6|824.3|1919
1755519000000|2025-08-18 12:10:00|824.7|824.4|825.3|825|825.4|825|824.5|824.4|1686
1755519300000|2025-08-18 12:15:00|825.4|824.9|824.2|823.8|825.4|825|824.2|823.8|7747
1755519600000|2025-08-18 12:20:00|824|823.7|824.8|824.7|825|824.7|823.6|823.2|4505
1755519900000|2025-08-18 12:25:00|825.2|824.6|825.6|825.4|826.1|825.6|825|824.6|2736
1755520200000|2025-08-18 12:30:00|825.8|825.3|825.7|825.4|825.9|825.5|824.8|824.6|280
1755520500000|2025-08-18 12:35:00|825.8|825.5|826.8|826.3|827.2|826.9|825.8|825.5|4516
1755520800000|2025-08-18 12:40:00|826.7|826.2|825.8|825.3|826.7|826.3|825.4|824.9|944
1755521100000|2025-08-18 12:45:00|825.7|825.2|825.5|825.2|825.9|825.5|825.5|825.1|345
1755521400000|2025-08-18 12:50:00|825.3|825.1|826|825.6|826.2|825.7|825|824.9|1395
1755521700000|2025-08-18 12:55:00|825.9|825.5|825.4|825|825.9|825.5|825.2|825|1195
1755522000000|2025-08-18 13:00:00|825.5|825.1|825.7|825.2|826.1|825.7|825.4|825.1|974
1755522300000|2025-08-18 13:05:00|825.8|825.1|825.6|825.2|826|825.8|825.5|825.1|2363
1755522600000|2025-08-18 13:10:00|825.5|825|825.6|825.2|825.8|825.4|825.3|825|1949
1755522900000|2025-08-18 13:15:00|825.7|825.1|825.4|825|825.7|825.1|825.3|825|143
1755523200000|2025-08-18 13:20:00|825.5|825.1|825.5|825.2|826.6|826.4|825.4|825.1|3548
1755523500000|2025-08-18 13:25:00|825.4|825.1|824.4|824|825.7|825.3|824.4|824|2189
1755523800000|2025-08-18 13:30:00|824.5|824.2|824.6|824.2|825.1|824.6|822.5|822.2|4213
1755524100000|2025-08-18 13:35:00|824.5|824.1|824.5|824.1|825|824.9|823.9|823.4|6431
1755524400000|2025-08-18 13:40:00|824.4|824|826.9|826.6|827|826.7|824.4|824|4522
1755524700000|2025-08-18 13:45:00|827|826.7|829.7|829.4|829.7|829.4|827|826.7|6256
1755525000000|2025-08-18 13:50:00|829.8|829.7|829.2|828.8|830.6|830.3|829.2|828.8|6517
1755525300000|2025-08-18 13:55:00|829.1|829|828.7|828.2|829.3|829|828.4|828.1|2917
1755525600000|2025-08-18 14:00:00|829.2|828.3|831|830.7|831.5|831.1|828.7|828.3|7997
1755525900000|2025-08-18 14:05:00|831.1|830.4|828.9|828.6|831.2|830.5|828.7|828.6|7460
1755526200000|2025-08-18 14:10:00|828.8|828.1|827.4|827|828.8|828.1|827.2|826.9|1396
1755526500000|2025-08-18 14:15:00|827.3|826.9|825.9|825.4|827.8|827.6|825.3|825.1|2523
1755526800000|2025-08-18 14:20:00|826|825.5|827.5|827.2|827.6|827.2|825.9|825.5|2562
1755527100000|2025-08-18 14:25:00|827.4|827.1|825.8|825.4|827.6|827.4|825.4|825.1|1897
1755527400000|2025-08-18 14:30:00|825.7|825.2|827.6|827.3|827.7|827.3|825.5|825.2|1414
1755527700000|2025-08-18 14:35:00|827.7|827.4|827.7|827.4|828.6|828.3|827.4|827.2|1540
1755528000000|2025-08-18 14:40:00|827.8|827.5|827.8|827.5|828|827.6|826.7|826.5|3630
1755528300000|2025-08-18 14:45:00|827.9|827.6|828.3|828|828.6|828.3|827.4|827.1|4849
1755528600000|2025-08-18 14:50:00|828.5|828.1|829.7|829.4|829.7|829.4|828.3|828|2912
1755528900000|2025-08-18 14:55:00|829.9|829.6|829.1|828.8|830.7|830.3|829|828.7|4955
1755529200000|2025-08-18 15:00:00|829.6|829.1|829.9|829.5|830.6|830.2|829.1|828.9|3714
1755529500000|2025-08-18 15:05:00|829.8|829.4|828.8|828.5|829.9|829.6|828.6|828.5|2933
1755529800000|2025-08-18 15:10:00|828.7|828.1|829.4|829|829.4|829|827.4|827|4847
1755530100000|2025-08-18 15:15:00|829.6|829.2|831.2|831|831.8|831.5|829.2|828.9|15207
1755530400000|2025-08-18 15:20:00|831.3|830.9|831.8|831.5|832.5|832.1|831.1|830.8|5677
1755530700000|2025-08-18 15:25:00|831.9|831.6|831.2|830.8|832.7|832.4|830.2|830.1|13816
1755586800000|2025-08-19 07:00:00|831.1|830.6|835|834.5|838|837.6|831.1|830.5|20389
1755587100000|2025-08-19 07:05:00|835.3|834.7|835.8|835.3|837.4|837|834.9|834.5|16449
1755587400000|2025-08-19 07:10:00|835.7|835.2|833.1|832.6|835.7|835.2|833|832.4|5773
1755587700000|2025-08-19 07:15:00|833.2|832.8|834.4|834|835.5|835.1|833.2|832.7|13822
1755588000000|2025-08-19 07:20:00|834.3|833.7|834.3|834|834.9|834.5|834|833.7|3732
1755588300000|2025-08-19 07:25:00|834.2|833.9|835.4|835|835.5|835.2|834.1|833.7|3440
1755588600000|2025-08-19 07:30:00|835.3|834.9|834.7|834.4|835.6|835.2|834.5|834.1|4758
1755588900000|2025-08-19 07:35:00|834.8|834.5|835.4|835|835.8|835.4|834.7|834.2|4029
1755589200000|2025-08-19 07:40:00|835.5|835.1|835.7|835.1|835.8|835.5|834.8|834.4|12113
1755589500000|2025-08-19 07:45:00|835.9|835.2|834.8|834.5|836.4|836|834.6|834.2|3707
1755589800000|2025-08-19 07:50:00|834.7|834.1|833.9|833.5|834.9|834.6|833.9|833.5|11802
1755590100000|2025-08-19 07:55:00|833.2|833.4|835.2|834.9|835.3|835.2|833.1|832.9|7431
1755590400000|2025-08-19 08:00:00|835.4|835|834.4|834|836.3|835.9|834|833.7|9303
1755590700000|2025-08-19 08:05:00|834.3|834.1|835.5|835.1|835.5|835.2|834.3|833.9|2770
1755591000000|2025-08-19 08:10:00|835.4|835.2|834.9|834.7|835.5|835.3|834.5|834|11457
1755591300000|2025-08-19 08:15:00|835.1|834.8|835.4|835.2|835.4|835.3|834.5|834.2|2749
1755591600000|2025-08-19 08:20:00|835.2|835.1|835.5|835.2|835.6|835.3|834.5|834.3|6125
1755591900000|2025-08-19 08:25:00|835.6|835.3|836.7|836.4|836.8|836.5|835|834.8|5615
1755592200000|2025-08-19 08:30:00|836.9|836.6|838.5|838.2|838.5|838.3|836.9|836.6|7278
1755592500000|2025-08-19 08:35:00|838.2|838.3|839.6|839.2|839.9|839.7|838.1|837.8|5419
1755592800000|2025-08-19 08:40:00|839.7|839.3|839.6|839.4|840.7|840.4|839.5|839.3|5122
1755593100000|2025-08-19 08:45:00|839.7|839.5|838.9|838.7|839.9|839.7|838.3|838|1885
1755593400000|2025-08-19 08:50:00|838.8|838.6|838.8|838.6|839.6|839.2|838.7|838.3|5673
1755593700000|2025-08-19 08:55:00|838.9|838.5|841.6|841.2|842|841.6|838.9|838.5|5456
1755594000000|2025-08-19 09:00:00|841.5|841.1|845.2|844.8|845.2|844.8|841.4|841.1|10150
1755594300000|2025-08-19 09:05:00|845|844.5|846|845.6|846.3|846|844.6|844.4|10901
1755594600000|2025-08-19 09:10:00|845.9|845.7|845.7|845.3|846.6|846.4|845.4|845.2|5469
1755594900000|2025-08-19 09:15:00|845.4|845.1|846.4|846.1|846.8|846.5|845.2|845|9225
1755595200000|2025-08-19 09:20:00|846.5|846.2|845.9|845.8|846.8|846.5|845.9|845.8|8321
1755595500000|2025-08-19 09:25:00|846|845.5|845.8|845.7|846.4|846.1|845.5|845|7002
1755595800000|2025-08-19 09:30:00|846.1|845.5|846.4|846.1|846.6|846.5|845.8|845.4|8849
1755596100000|2025-08-19 09:35:00|846.3|845.9|846.5|846.1|846.9|846.7|845.7|845.5|3667
1755596400000|2025-08-19 09:40:00|846.4|846|847.1|846.7|848.3|848.1|846.3|845.9|9433
1755596700000|2025-08-19 09:45:00|847|846.8|847.3|847|848.4|848|846.8|846.6|6264
1755597000000|2025-08-19 09:50:00|847.2|846.9|847|846.7|848.2|848|846.6|846.2|8117
1755597300000|2025-08-19 09:55:00|847.1|846.9|845.3|845|847.5|847.2|845|844.7|4954
1755597600000|2025-08-19 10:00:00|844.9|844.9|846.9|846.6|846.9|846.6|844.9|844.5|10095
1755597900000|2025-08-19 10:05:00|847.2|846.9|848.3|848|849|848.8|847.2|846.9|12899
1755598200000|2025-08-19 10:10:00|848.2|847.9|849.8|849.5|850.2|850|848.2|847.9|15456
1755598500000|2025-08-19 10:15:00|849.7|849.4|848.2|847.9|850.4|850.1|848.1|847.7|6018
1755598800000|2025-08-19 10:20:00|848.1|847.8|850.9|850.5|851.7|851.2|848.1|847.7|6996
1755599100000|2025-08-19 10:25:00|850.8|850.6|849.6|849.3|850.9|850.6|849.4|849|2152
1755599400000|2025-08-19 10:30:00|849.3|849.2|848.9|848.5|849.7|849.5|848.5|848.1|6201
1755599700000|2025-08-19 10:35:00|848.6|848.3|848.5|848.2|849.4|849.1|848.4|848.1|5026
1755600000000|2025-08-19 10:40:00|848.3|848.1|848.8|848.5|848.9|848.6|847.3|847|10727
1755600300000|2025-08-19 10:45:00|848.9|848.4|847.8|847.6|848.9|848.6|847.8|847.6|3988
1755600600000|2025-08-19 10:50:00|847.7|847.5|847.7|847.4|848|847.9|846.9|846.5|5703
1755600900000|2025-08-19 10:55:00|847.6|847.3|846.5|846.1|847.7|847.3|846|845.6|2433
1755601200000|2025-08-19 11:00:00|845.9|845.6|845.4|845.1|846.4|845.9|845.1|844.9|5478
1755601500000|2025-08-19 11:05:00|845.3|845|843.8|843.4|845.4|845.1|843.8|843.4|6906
1755601800000|2025-08-19 11:10:00|843.7|843.3|843.6|843.2|844.6|844.4|842.6|842.3|6736
1755602100000|2025-08-19 11:15:00|843.9|843.6|845.1|844.8|845.6|845.1|843.7|843.3|3956
1755602400000|2025-08-19 11:20:00|845|844.7|844.7|844.3|845.1|844.8|844.6|844.3|735
1755602700000|2025-08-19 11:25:00|845|844.5|845.4|844.9|845.5|845.2|844.9|844.5|4004
1755603000000|2025-08-19 11:30:00|845.5|845|845.5|845.1|845.6|845.1|844.8|844.7|1638
1755603300000|2025-08-19 11:35:00|845.6|845.2|846.7|846.4|847.4|847|845.5|845.1|7909
1755603600000|2025-08-19 11:40:00|846.6|846.3|845.8|845.6|846.6|846.4|845.5|845.1|3368
1755603900000|2025-08-19 11:45:00|845.4|845|847.4|847|847.4|847.1|845.3|845|3522
1755604200000|2025-08-19 11:50:00|847.3|846.9|848.1|847.8|848.2|847.9|847.3|846.9|981
1755604500000|2025-08-19 11:55:00|848.2|848.3|848.6|848.3|848.8|848.6|848|847.7|4966
1755604800000|2025-08-19 12:00:00|848.8|848.4|848.4|848|849|848.8|848.4|848|4280
1755605100000|2025-08-19 12:05:00|848.2|847.8|848.7|848.4|848.8|848.7|848|847.7|3742
1755605400000|2025-08-19 12:10:00|848.8|848.5|848.5|848.4|848.9|848.7|848.4|848.1|5448
1755605700000|2025-08-19 12:15:00|848.6|848.2|847.9|847.6|848.8|848.6|847.5|847.2|2461
1755606000000|2025-08-19 12:20:00|847.8|847.7|848.3|848.1|848.5|848.2|847.3|847|7950
1755606300000|2025-08-19 12:25:00|848|847.7|848.3|847.6|848.7|848.5|847.7|847.3|3822
1755606600000|2025-08-19 12:30:00|848.2|847.5|848.6|848.3|849|848.6|847.8|847.3|8292
1755606900000|2025-08-19 12:35:00|849|848.6|849.7|849.3|849.9|849.4|848.6|848.3|6271
1755607200000|2025-08-19 12:40:00|849.5|849.4|849.9|849.6|850.8|850.6|849.5|849.4|5582
1755607500000|2025-08-19 12:45:00|849.8|849.5|848.6|848.3|849.8|849.5|848.2|847.9|2772
1755607800000|2025-08-19 12:50:00|848.5|848.2|846.7|846.3|848.7|848.4|846.6|846.2|3962
1755608100000|2025-08-19 12:55:00|846.5|846.1|847.9|847.6|848.5|848.2|846.5|846.1|5294
1755608400000|2025-08-19 13:00:00|848.1|847.8|847.9|847.6|848.5|848.2|847.8|847.4|1996
1755608700000|2025-08-19 13:05:00|848|847.7|847.5|847.1|848.1|847.7|846.5|846.2|1559
1755609000000|2025-08-19 13:10:00|847.6|847.2|848.3|847.9|848.7|848.5|847.5|847.2|3387
1755609300000|2025-08-19 13:15:00|848.1|848|846.6|846.3|848.4|848|846.6|846.3|1222
1755609600000|2025-08-19 13:20:00|846.5|846.1|846.5|846.2|846.8|846.6|845.9|845.8|3543
1755609900000|2025-08-19 13:25:00|846.4|846.1|846.8|846.3|846.8|846.3|844.6|844.4|1759
1755610200000|2025-08-19 13:30:00|847.3|846.9|849.3|849.1|849.4|849.1|847.1|846.6|7571
1755610500000|2025-08-19 13:35:00|848.7|848.9|849.3|848.9|850|849.6|848.5|848|3390
1755610800000|2025-08-19 13:40:00|849.2|848.8|853.4|853.1|853.9|853.5|849.2|848.8|11251
1755611100000|2025-08-19 13:45:00|853.6|853.2|858.2|857.9|859.4|859|853.5|853.2|20585
1755611400000|2025-08-19 13:50:00|859|858.9|855.7|855.3|859.8|859.4|855.6|855.1|9469
1755611700000|2025-08-19 13:55:00|854.9|855.4|853.5|853.1|855|855.5|852.5|852.1|4906
1755612000000|2025-08-19 14:00:00|853.4|853|856.5|856.1|856.8|856.5|853.4|853|10415
1755612300000|2025-08-19 14:05:00|856.6|856.2|855.3|855|856.6|856.3|854.9|854.5|5730
1755612600000|2025-08-19 14:10:00|855.4|855.1|858.3|858|858.9|858.6|855.4|855.1|8759
1755612900000|2025-08-19 14:15:00|858.2|857.9|855.7|855.4|858.3|858|854.3|854|8553
1755613200000|2025-08-19 14:20:00|855.6|855.3|855.4|855|855.9|855.7|855.2|854.8|5679
1755613500000|2025-08-19 14:25:00|855.3|854.9|856.4|855.9|857|856.6|855.1|854.8|5853
1755613800000|2025-08-19 14:30:00|856.3|855.8|858.9|858.7|859|858.8|856.3|855.8|11335
1755614100000|2025-08-19 14:35:00|858.6|858.4|858.3|858.1|858.8|858.7|857.2|856.9|13761
1755614400000|2025-08-19 14:40:00|858.5|858|854.7|854.5|858.6|858.3|854.2|853.8|8541
1755614700000|2025-08-19 14:45:00|854.6|854.4|854.7|854.3|856.2|856|853.8|853.5|13392
1755615000000|2025-08-19 14:50:00|855|854.4|855.7|855.5|855.8|855.5|854.1|853.8|8189
1755615300000|2025-08-19 14:55:00|855.8|855.6|856.1|855.7|856.9|856.6|855.8|855.6|10803
1755615600000|2025-08-19 15:00:00|856|855.9|858.9|858.6|859.5|859.2|855.4|855.1|11992
1755615900000|2025-08-19 15:05:00|858.8|858.5|858.9|858.6|859.9|859.8|857.8|857.5|17320
1755616200000|2025-08-19 15:10:00|858.8|858.7|858.1|857.8|858.8|858.7|857.5|857.1|7777
1755616500000|2025-08-19 15:15:00|858.2|857.9|859|858.8|859.9|859.8|858.1|857.8|16430
1755616800000|2025-08-19 15:20:00|859.2|859.1|857.9|857.7|859.4|859.3|857.9|857.6|17524
1755617100000|2025-08-19 15:25:00|857.7|857.6|857.8|857.5|858.6|858.3|856.9|856.7|24037
1755673200000|2025-08-20 07:00:00|850.4|849.7|845.9|845.5|853.1|852.4|844.8|844.2|18441
1755673500000|2025-08-20 07:05:00|845.8|845.3|843.8|843.4|846|845.6|843.1|842.5|30155
1755673800000|2025-08-20 07:10:00|843.9|843.5|845.1|844.6|845.4|845|843.8|843.4|15528
1755674100000|2025-08-20 07:15:00|845|844.5|843.3|843|845.6|845.2|842.7|842.1|18946
1755674400000|2025-08-20 07:20:00|843.5|843.1|844.3|843.7|844.4|844|843.4|842.9|5739
1755674700000|2025-08-20 07:25:00|844.5|844|845.7|845.1|846.9|846.5|844.5|844|5697
1755675000000|2025-08-20 07:30:00|845.8|845.3|846.5|846.1|846.6|846.1|844.3|843.8|5990
1755675300000|2025-08-20 07:35:00|846.4|846|846.6|846|846.6|846.3|844.6|844.1|6020
1755675600000|2025-08-20 07:40:00|846.5|846.1|847.9|847.6|848.3|847.8|846.5|846|7569
1755675900000|2025-08-20 07:45:00|847.8|847.7|849.2|848.5|849.7|849.3|847.5|847.1|4248
1755676200000|2025-08-20 07:50:00|849|848.6|850.2|849.7|851|850.5|849|848.5|11450
1755676500000|2025-08-20 07:55:00|850.1|849.6|852|851.6|853|852.4|849.9|849.4|10410
1755676800000|2025-08-20 08:00:00|851.9|851.7|851|850.6|852.4|852|850.6|850.2|8073
1755677100000|2025-08-20 08:05:00|850.8|850.5|849.7|849.4|851.8|851.5|849.5|849.1|2206
1755677400000|2025-08-20 08:10:00|849.8|849.3|849.9|849.4|850.3|849.8|849.1|848.9|3122
1755677700000|2025-08-20 08:15:00|850|849.5|849.8|849.3|850.3|850|849.5|849.1|2522
1755678000000|2025-08-20 08:20:00|850|849.6|849.6|849.1|850.2|849.8|848.9|848.4|1804
1755678300000|2025-08-20 08:25:00|849.7|849.3|848.6|848.1|849.7|849.4|848.4|848|2170
1755678600000|2025-08-20 08:30:00|848.5|848|851.1|850.8|851.8|851.4|848.2|848|5802
1755678900000|2025-08-20 08:35:00|851|850.5|851.7|851.3|852.7|852.4|851|850.5|11290
1755679200000|2025-08-20 08:40:00|852|851.6|851.4|851.1|852.2|851.8|851.4|851|1232
1755679500000|2025-08-20 08:45:00|851.3|851|852.1|851.7|852.5|852.1|851.3|851|4126
1755679800000|2025-08-20 08:50:00|852|851.6|851.5|851.3|852.6|852.3|851.5|851|1644
1755680100000|2025-08-20 08:55:00|851.6|851.2|851.6|851.2|852|851.8|851.2|850.7|3359
1755680400000|2025-08-20 09:00:00|851.8|851.3|852.2|851.8|852.6|852.2|851.6|851.2|3032
1755680700000|2025-08-20 09:05:00|852|851.9|852.4|852.1|852.9|852.5|852|851.7|2109
1755681000000|2025-08-20 09:10:00|852.5|851.9|852.7|852.4|853|852.7|852.2|851.9|1498
1755681300000|2025-08-20 09:15:00|852.8|852.5|852.2|852|853|852.8|852.2|852|851
1755681600000|2025-08-20 09:20:00|852.1|851.9|851.3|851|852.6|852.1|851.3|851|3806
1755681900000|2025-08-20 09:25:00|851.8|851.2|850.8|850.4|852.3|851.9|850.8|850.4|2447
1755682200000|2025-08-20 09:30:00|850.9|850.2|850.3|849.8|850.9|850.7|849.7|849.3|5538
1755682500000|2025-08-20 09:35:00|850.2|849.7|849.7|849.2|850.2|850|849|848.4|4353
1755682800000|2025-08-20 09:40:00|849.5|849.1|848.3|848|849.5|849.1|848.3|848|1523
1755683100000|2025-08-20 09:45:00|848.6|848.2|848.6|848.1|849.2|848.8|848.4|848|1957
1755683400000|2025-08-20 09:50:00|848.7|848.5|848.6|848.1|849.5|848.9|848.5|848|2937
1755683700000|2025-08-20 09:55:00|848.7|848.2|847.8|847.6|848.7|848.2|847.4|847|5943
1755684000000|2025-08-20 10:00:00|847.7|847.5|848.3|847.8|848.4|848|847.2|846.7|3699
1755684300000|2025-08-20 10:05:00|848.4|847.9|849|848.5|849.3|848.9|847.8|847.4|3236
1755684600000|2025-08-20 10:10:00|848.7|848.2|847.7|847.2|848.8|848.3|847.4|846.9|1532
1755684900000|2025-08-20 10:15:00|847.9|847.3|848|847.6|848.2|848|847.5|846.9|2314
1755685200000|2025-08-20 10:20:00|848.1|847.7|847.6|847.2|848.1|847.9|847.3|846.9|1703
1755685500000|2025-08-20 10:25:00|847.7|847.1|847.7|847.4|848.1|847.9|847.6|847|2303
1755685800000|2025-08-20 10:30:00|847.8|847.6|848.3|848|848.3|848|847.5|847.3|2450
1755686100000|2025-08-20 10:35:00|848.1|847.7|847.8|847.4|848.4|848|847.2|846.8|5089
1755686400000|2025-08-20 10:40:00|847.7|847.2|847.7|847.3|848.2|847.8|847.7|847.2|2876
1755686700000|2025-08-20 10:45:00|847.6|847.2|848.2|847.9|848.7|848.3|847.6|847.2|900
1755687000000|2025-08-20 10:50:00|848.3|848|848.2|847.8|848.3|848|847.9|847.5|1937
1755687300000|2025-08-20 10:55:00|848.4|847.9|848|847.6|848.4|848|847.6|847.3|5773
1755687600000|2025-08-20 11:00:00|848.2|847.8|849.2|848.8|849.3|849|847.4|846.8|10819
1755687900000|2025-08-20 11:05:00|849.1|848.7|848.8|848.5|849.2|848.9|848.7|848.4|2076
1755688200000|2025-08-20 11:10:00|848.9|848.6|849.6|849.1|849.8|849.5|848.9|848.5|2537
1755688500000|2025-08-20 11:15:00|849.7|849.2|849.7|849.3|849.8|849.5|849.3|848.8|2365
1755688800000|2025-08-20 11:20:00|849.8|849.4|850.9|850.5|851.1|850.7|849.8|849.4|4746
1755689100000|2025-08-20 11:25:00|851|850.4|851|850.6|851.8|851.5|850.8|850.4|1500
1755689400000|2025-08-20 11:30:00|851.1|850.4|851.6|851.1|851.6|851.3|850.9|850.4|777
1755689700000|2025-08-20 11:35:00|851.5|851|850.6|850.1|851.6|851|850.6|850.1|170
1755690000000|2025-08-20 11:40:00|850.7|850.2|851|850.5|851.2|850.9|850.6|850.1|591
1755690300000|2025-08-20 11:45:00|850.9|850.7|850.4|850.1|851.2|850.7|850.4|850|2973
1755690600000|2025-08-20 11:50:00|850.6|850.2|851|850.6|851|850.8|850.6|850.2|1186
1755690900000|2025-08-20 11:55:00|851.2|850.7|850.9|850.6|851.4|851.2|850.9|850.5|1989
1755691200000|2025-08-20 12:00:00|850.8|850.5|850.6|850.1|850.8|850.5|850|849.6|3629
1755691500000|2025-08-20 12:05:00|850.8|850.2|850.8|850.4|850.8|850.6|850.3|849.9|1449
1755691800000|2025-08-20 12:10:00|850.9|850.5|850.5|850.2|850.9|850.7|850.3|850|1693
1755692100000|2025-08-20 12:15:00|850.4|850.1|851.2|850.8|851.3|850.9|850.4|850|2199
1755692400000|2025-08-20 12:20:00|851|850.6|851.5|851.2|851.8|851.5|850.4|850.1|2036
1755692700000|2025-08-20 12:25:00|851.4|851.1|851.4|851.1|851.6|851.4|851.3|850.9|1220
1755693000000|2025-08-20 12:30:00|851.3|851|850.2|849.9|851.3|851|849.9|849.5|2564
1755693300000|2025-08-20 12:35:00|850|849.6|849.4|849.1|850.1|849.6|849.3|848.8|2089
1755693600000|2025-08-20 12:40:00|849|849|849.4|849.2|849.6|849.4|849|848.7|5074
1755693900000|2025-08-20 12:45:00|849.7|849.3|849|848.7|849.7|849.4|848.9|848.7|686
1755694200000|2025-08-20 12:50:00|848.9|848.8|848|847.7|849.4|849.1|848|847.7|3275
1755694500000|2025-08-20 12:55:00|847.9|847.6|848.7|848.4|848.7|848.5|847.9|847.6|1771
1755694800000|2025-08-20 13:00:00|848.8|848.3|848.2|847.8|848.8|848.5|847.8|847.6|3016
1755695100000|2025-08-20 13:05:00|848.1|847.9|848.1|847.9|849|848.6|848|847.8|1904
1755695400000|2025-08-20 13:10:00|848.2|847.8|847.5|847.2|848.4|848.1|847.5|847.1|1712
1755695700000|2025-08-20 13:15:00|847.8|847.4|847.1|846.7|848|847.7|847|846.7|4971
1755696000000|2025-08-20 13:20:00|847.2|846.8|847.5|847.1|848|847.7|847|846.6|1681
1755696300000|2025-08-20 13:25:00|847.4|847|845.6|845.2|847.6|847.4|845.6|845.2|3540
1755696600000|2025-08-20 13:30:00|845.4|844.7|847.8|847.4|848|847.5|845|844.4|11673
1755696900000|2025-08-20 13:35:00|848|847.5|849.4|849|849.6|849.3|847.9|847.3|4403
1755697200000|2025-08-20 13:40:00|849.5|849.2|850.7|850.4|850.7|850.5|848.9|848.4|7617
1755697500000|2025-08-20 13:45:00|850.9|850.5|850.3|849.9|851.7|851.5|850.2|849.8|3989
1755697800000|2025-08-20 13:50:00|850.2|849.7|850.1|849.7|852.1|851.8|850|849.5|5815
1755698100000|2025-08-20 13:55:00|850.3|849.9|849.1|848.6|851.2|850.9|848.4|848|4119
1755698400000|2025-08-20 14:00:00|849|848.7|852.4|851.9|852.6|852.1|848.9|848.5|8550
1755698700000|2025-08-20 14:05:00|852.5|852|849.4|849.1|852.5|852.2|849|848.5|10722
1755699000000|2025-08-20 14:10:00|849.3|849.2|846.1|845.8|849.7|849.6|846.1|845.7|5025
1755699300000|2025-08-20 14:15:00|846.3|845.9|846.4|846|846.5|846.1|844.5|844.1|8311
1755699600000|2025-08-20 14:20:00|846.2|845.8|845.4|845|847|846.9|845.1|844.7|3856
1755699900000|2025-08-20 14:25:00|845.2|845.1|843.5|843.3|845.8|845.6|843.3|843|11035
1755700200000|2025-08-20 14:30:00|843.7|843.2|844.8|844.4|845|844.8|842.8|842.6|6585
1755700500000|2025-08-20 14:35:00|845|844.5|845.3|844.8|846.2|845.9|844.7|844.3|4231
1755700800000|2025-08-20 14:40:00|845.2|844.9|846|845.6|846.3|845.9|845|844.6|4361
1755701100000|2025-08-20 14:45:00|846.1|845.7|845.2|844.8|846.1|845.7|844.1|843.8|9763
1755701400000|2025-08-20 14:50:00|845.4|844.9|844.5|844.3|845.9|845.5|844.5|844.1|5425
1755701700000|2025-08-20 14:55:00|844.7|844.4|842.5|842.2|844.7|844.4|842.5|842.2|4968
1755702000000|2025-08-20 15:00:00|843.1|842.3|842.8|842.6|844.3|843.9|842.8|842.3|10167
1755702300000|2025-08-20 15:05:00|843.1|842.7|844.2|844|844.4|844.2|843.1|842.6|7032
1755702600000|2025-08-20 15:10:00|844.1|843.8|841.8|841.5|844.1|843.8|841.4|841|9757
1755702900000|2025-08-20 15:15:00|841.9|841.6|843.2|842.9|843.4|843.3|841.9|841.5|9345
1755703200000|2025-08-20 15:20:00|843.3|843|843.8|843.5|843.8|843.6|843.2|843|8237
1755703500000|2025-08-20 15:25:00|844.1|843.6|844.6|844.3|844.7|844.4|843.5|843.2|12410
1755759600000|2025-08-21 07:00:00|841.5|840.7|842.5|841.8|843.3|842.1|840.5|840|12718
1755759900000|2025-08-21 07:05:00|842.4|841.7|842.2|841.8|843.6|843|842.2|841.7|3918
1755760200000|2025-08-21 07:10:00|842.1|841.9|841.4|840.8|843.1|842.4|841.3|840.7|4153
1755760500000|2025-08-21 07:15:00|841.6|840.9|840|839.6|841.6|840.9|839.2|839|3768
1755760800000|2025-08-21 07:20:00|840.2|839.8|841|840.6|841.2|840.7|840|839.5|3313
1755761100000|2025-08-21 07:25:00|841.3|840.7|839.6|839|841.6|841.2|839.2|839|7477
1755761400000|2025-08-21 07:30:00|839|838.3|837.7|837.3|839|838.4|837.5|837.2|7102
1755761700000|2025-08-21 07:35:00|837.4|837|838.1|837.6|838.2|837.8|837.2|836.9|7006
1755762000000|2025-08-21 07:40:00|838|837.7|837.6|837.1|838.2|838.1|837.5|837.1|2841
1755762300000|2025-08-21 07:45:00|837.3|836.9|837.3|836.8|837.6|837.2|836.8|836.4|2548
1755762600000|2025-08-21 07:50:00|837.5|837|838.6|838.3|839.1|838.8|837.4|837|9187
1755762900000|2025-08-21 07:55:00|838.8|838.5|837.9|837.5|838.9|838.5|837.3|837|3820
1755763200000|2025-08-21 08:00:00|837.8|837.3|837.8|837.5|838.4|838|837.4|837|6206
1755763500000|2025-08-21 08:05:00|837.7|837.4|837.5|837|837.9|837.6|836.8|836.4|2312
1755763800000|2025-08-21 08:10:00|837.4|836.9|837.1|836.7|837.9|837.5|836.8|836.4|2877
1755764100000|2025-08-21 08:15:00|837|836.6|836.1|835.8|837.2|836.9|835.9|835.4|4434
1755764400000|2025-08-21 08:20:00|836.2|835.7|837|836.6|837|836.6|835.8|835.3|2006
1755764700000|2025-08-21 08:25:00|837.1|836.7|836.2|836|837.1|836.7|836|835.8|3999
1755765000000|2025-08-21 08:30:00|836.6|835.8|835.9|835.6|836.6|836.3|835.3|835.2|6707
1755765300000|2025-08-21 08:35:00|835.6|835.4|836.9|836.6|837.7|837.3|835.6|835.4|3808
1755765600000|2025-08-21 08:40:00|836.6|836.4|836.6|836.2|837.1|836.8|836.4|836|1205
1755765900000|2025-08-21 08:45:00|836.5|836|835.7|835.2|836.7|836.3|835.2|835|2798
1755766200000|2025-08-21 08:50:00|835.6|835.1|836.4|835.9|836.4|835.9|835.6|835|878
1755766500000|2025-08-21 08:55:00|836.2|835.8|837.1|836.7|837.7|837.2|836.2|835.8|2132
1755766800000|2025-08-21 09:00:00|836.9|836.6|836.9|836.5|837.1|836.6|836.6|836.2|2032
1755767100000|2025-08-21 09:05:00|836.5|836|836.5|836.1|837.2|836.8|836.2|835.6|659
1755767400000|2025-08-21 09:10:00|836.4|836|836.7|836.2|836.8|836.3|836|835.7|2339
1755767700000|2025-08-21 09:15:00|836.6|836.3|837|836.7|837.1|836.8|836.4|836.2|602
1755768000000|2025-08-21 09:20:00|836.9|836.4|836.9|836.5|837|836.6|836.4|836.1|2894
1755768300000|2025-08-21 09:25:00|837|836.6|837.6|837.2|837.6|837.2|837|836.5|1175
1755768600000|2025-08-21 09:30:00|837.5|837.1|838|837.5|838.3|838|837.5|837.1|1076
1755768900000|2025-08-21 09:35:00|837.6|837.4|837.7|837.3|838.2|837.7|837.5|837.2|885
1755769200000|2025-08-21 09:40:00|837.6|837.2|837.4|837|837.7|837.5|837.1|836.7|3320
1755769500000|2025-08-21 09:45:00|837.6|837.2|837|836.6|837.7|837.3|836.6|836.2|2696
1755769800000|2025-08-21 09:50:00|836.8|836.3|836.8|836.4|837|836.7|836.6|836.2|1489
1755770100000|2025-08-21 09:55:00|837|836.5|836.8|836.5|837.1|836.8|836.7|836.4|2046
1755770400000|2025-08-21 10:00:00|836.7|836.3|834.9|834.4|836.8|836.4|834.3|833.8|3986
1755770700000|2025-08-21 10:05:00|835|834.5|834.5|834.1|835.3|835|834.4|834.1|1801
1755771000000|2025-08-21 10:10:00|834.4|834|833.8|833.4|834.9|834.7|833.5|833.2|2189
1755771300000|2025-08-21 10:15:00|834|833.5|834.7|834.3|835|834.6|833.9|833.4|1921
1755771600000|2025-08-21 10:20:00|834.5|834|834.8|834.5|835.4|835|834.5|834|1663
1755771900000|2025-08-21 10:25:00|834.9|834.6|833.8|833.4|835.2|834.7|833.6|833.2|3154
1755772200000|2025-08-21 10:30:00|833.6|833.2|833.7|833.2|833.9|833.6|833.2|832.7|1866
1755772500000|2025-08-21 10:35:00|833.8|833.3|834.2|833.8|834.2|834.1|833.3|832.9|1215
1755772800000|2025-08-21 10:40:00|834.6|834.1|834.1|833.6|834.6|834.1|833.8|833.3|1222
1755773100000|2025-08-21 10:45:00|834.2|833.7|834.4|833.9|834.7|834.4|833.9|833.6|1289
1755773400000|2025-08-21 10:50:00|834.6|834|833.6|833.3|834.8|834.5|833.5|833|3494
1755773700000|2025-08-21 10:55:00|833.9|833.4|834|833.5|834.6|834.2|833.4|833|4730
1755774000000|2025-08-21 11:00:00|833.7|833.2|836.6|836.3|838.2|837.7|833.7|833.2|10946
1755774300000|2025-08-21 11:05:00|836.7|836.1|835.5|835.1|837.3|836.9|835.2|834.8|3928
1755774600000|2025-08-21 11:10:00|835.4|835|835.1|834.6|836|835.5|834.9|834.3|7333
1755774900000|2025-08-21 11:15:00|834.8|834.3|834.9|834.4|834.9|834.6|834|833.6|2597
1755775200000|2025-08-21 11:20:00|835.2|834.3|834.7|834.3|835.4|835.2|834.5|834|1315
1755775500000|2025-08-21 11:25:00|834.8|834.4|834.2|833.7|834.8|834.5|834.1|833.7|862
1755775800000|2025-08-21 11:30:00|833.5|833.1|834.3|834|834.3|834|833.5|833.1|318
1755776100000|2025-08-21 11:35:00|834.6|834.3|834.5|834|834.6|834.4|834.1|833.6|203
1755776400000|2025-08-21 11:40:00|834.4|833.9|834.4|834|835.4|835|834.3|833.9|373
1755776700000|2025-08-21 11:45:00|834.3|833.9|833.6|833.2|834.7|834.4|833.3|833|1361
1755777000000|2025-08-21 11:50:00|833.7|833.3|833.6|833.2|833.7|833.4|832.9|832.4|3364
1755777300000|2025-08-21 11:55:00|833.7|833.3|834.6|834.1|835|834.5|833.7|833.3|3018
1755777600000|2025-08-21 12:00:00|834.4|834.2|835.2|834.8|835.4|835|834.4|834.1|999
1755777900000|2025-08-21 12:05:00|835.3|834.6|835.8|835.4|835.9|835.6|834.9|834.6|376
1755778200000|2025-08-21 12:10:00|835.7|835.5|835.8|835.5|835.8|835.6|835.3|834.8|1515
1755778500000|2025-08-21 12:15:00|836|835.7|834.8|834.4|836.4|836.1|834.7|834.3|3117
1755778800000|2025-08-21 12:20:00|834.6|834.3|835.4|835.1|835.4|835.1|834.3|833.8|2000
1755779100000|2025-08-21 12:25:00|835.5|835|835.2|834.6|835.5|835.2|834.9|834.5|553
1755779400000|2025-08-21 12:30:00|835.1|834.9|835.7|835.3|836.1|835.9|835.1|834.7|1213
1755779700000|2025-08-21 12:35:00|835.6|835.2|835.3|835|835.8|835.5|835.2|834.7|2214
1755780000000|2025-08-21 12:40:00|835.4|834.9|834.4|834.1|835.6|835.3|834.4|834.1|1398
1755780300000|2025-08-21 12:45:00|834.5|833.6|833.4|833.1|834.5|834|833.1|832.6|3315
1755780600000|2025-08-21 12:50:00|833.3|833|833.4|833|833.6|833.2|833.2|832.9|269
1755780900000|2025-08-21 12:55:00|833.3|832.6|831.8|831.5|833.4|832.6|831.5|831.3|5626
1755781200000|2025-08-21 13:00:00|831.7|831.3|832.1|831.6|832.8|832.4|831.6|831.2|2607
1755781500000|2025-08-21 13:05:00|832.2|831.7|832.3|831.8|832.8|832.3|831.9|831.5|1159
1755781800000|2025-08-21 13:10:00|832.4|832|832.6|832.2|832.8|832.3|832.3|831.8|434
1755782100000|2025-08-21 13:15:00|832.7|832.3|833.1|832.7|833.1|832.7|832.4|832|667
1755782400000|2025-08-21 13:20:00|833.2|832.8|833.8|833.4|834|833.6|833|832.6|1363
1755782700000|2025-08-21 13:25:00|833.7|833.5|832.2|832|834|833.6|832.2|832|2836
1755783000000|2025-08-21 13:30:00|832.1|831.8|832|831.7|832.9|832.7|830.8|830.2|9774
1755783300000|2025-08-21 13:35:00|832.2|831.5|829.6|829.2|832.3|831.9|829.6|829.2|4493
1755783600000|2025-08-21 13:40:00|829.7|829.4|827.5|826.9|830.1|829.6|826.6|826|8713
1755783900000|2025-08-21 13:45:00|827.7|826.8|827.3|826.8|827.7|827.3|825.2|824.6|7633
1755784200000|2025-08-21 13:50:00|827.2|826.7|827.6|827.2|828|827.5|825.2|824.7|7190
1755784500000|2025-08-21 13:55:00|827.7|827.3|827.9|827.4|828.1|827.5|825.9|825.4|5268
1755784800000|2025-08-21 14:00:00|828.1|827.5|831.6|831.3|831.6|831.3|827.6|827.1|7981
1755785100000|2025-08-21 14:05:00|831.5|831|831.7|831.2|832.1|831.8|831|830.6|6499
1755785400000|2025-08-21 14:10:00|831.4|831|830.9|830.8|831.7|831.4|830.1|829.6|3338
1755785700000|2025-08-21 14:15:00|831.2|830.7|833|832.6|833.1|832.7|831.2|830.6|2389
1755786000000|2025-08-21 14:20:00|833.1|832.7|832.6|832.4|833.1|832.7|832.1|831.6|2492
1755786300000|2025-08-21 14:25:00|832.8|832.3|831.5|831.2|832.9|832.4|830.9|830.5|3312
1755786600000|2025-08-21 14:30:00|831.6|831.1|829.8|829.5|831.6|831.4|829.2|828.8|4455
1755786900000|2025-08-21 14:35:00|829.7|829.3|828.4|828.1|829.8|829.6|828.3|827.9|2271
1755787200000|2025-08-21 14:40:00|828.6|828.2|828.8|828.3|828.8|828.4|827.6|827.1|3147
1755787500000|2025-08-21 14:45:00|828.7|828.2|828.4|827.9|829.2|828.9|828.2|827.7|4851
1755787800000|2025-08-21 14:50:00|828.3|828|827.6|827.4|828.7|828.3|827.4|827|1893
1755788100000|2025-08-21 14:55:00|827.4|827.3|828.5|828.2|829.4|829.2|826.4|826|9248
1755788400000|2025-08-21 15:00:00|828.6|828.3|829|828.6|829.4|829|828.5|828|3791
1755788700000|2025-08-21 15:05:00|829.1|828.5|828.7|828.5|829.8|829.6|828.5|828|3938
1755789000000|2025-08-21 15:10:00|828.8|828.6|827.8|827.5|828.8|828.6|827.5|827.2|6995
1755789300000|2025-08-21 15:15:00|827.9|827.7|828.3|827.9|828.7|828.5|827.7|827.3|5455
1755789600000|2025-08-21 15:20:00|828.4|828|829|828.7|830.4|830|828.3|827.9|10357
1755789900000|2025-08-21 15:25:00|828.9|828.6|829.3|829.1|829.4|829.3|828.9|828.4|23568
1755846000000|2025-08-22 07:00:00|828.6|827.8|836.2|835.9|836.2|835.9|828.4|827.5|10876
1755846300000|2025-08-22 07:05:00|836.9|836.4|838|837.3|838|837.3|833.9|833.2|13163
1755846600000|2025-08-22 07:10:00|837.9|837|837.4|836.9|838|837.4|835.3|834.7|8344
1755846900000|2025-08-22 07:15:00|837.3|836.6|835.3|834.7|837.3|836.6|834.6|834|5352
1755847200000|2025-08-22 07:20:00|835.5|834.8|834.5|834.1|836.2|835.7|834.3|834|3924
1755847500000|2025-08-22 07:25:00|834.6|834.3|833.3|832.8|834.7|834.5|833.2|832.8|3998
1755847800000|2025-08-22 07:30:00|833.2|832.9|833.6|833.3|833.6|833.3|832.7|832.2|4387
1755848100000|2025-08-22 07:35:00|833.8|833.4|834.1|833.9|834.1|833.9|833.2|833|6151
1755848400000|2025-08-22 07:40:00|833.8|833.4|835.7|835.1|836|835.5|833.6|833.3|5732
1755848700000|2025-08-22 07:45:00|835.4|834.8|835.4|834.8|835.6|835.1|834.5|834.3|4485
1755849000000|2025-08-22 07:50:00|835.3|834.9|837.1|836.6|837.1|836.6|834.8|834.5|3415
1755849300000|2025-08-22 07:55:00|836.5|836|837.8|837.5|838|837.8|836.1|835.6|1905
1755849600000|2025-08-22 08:00:00|837.5|837.3|837.9|837.4|838.4|837.8|837.3|836.9|4027
1755849900000|2025-08-22 08:05:00|837.8|837.3|838.6|838.1|839.1|838.7|837.8|837.3|5524
1755850200000|2025-08-22 08:10:00|838.2|837.9|838|837.6|838.6|838.2|837.9|837.5|3359
1755850500000|2025-08-22 08:15:00|838.3|837.8|837.6|837.2|839|838.7|837|836.5|2649
1755850800000|2025-08-22 08:20:00|837.8|837.3|837.9|837.5|838|837.6|837.3|836.8|835
1755851100000|2025-08-22 08:25:00|838.1|837.6|837.3|837|838.3|837.9|837.1|836.6|1774
1755851400000|2025-08-22 08:30:00|837.2|836.7|837.7|837.3|838|837.8|837.2|836.7|1510
1755851700000|2025-08-22 08:35:00|837.6|837.2|837.8|837.3|838|837.6|837.4|837|2305
1755852000000|2025-08-22 08:40:00|837.9|837.4|838.2|837.6|839|838.5|837.4|837|4031
1755852300000|2025-08-22 08:45:00|838.4|837.7|838.1|837.6|838.6|838.1|837.8|837.4|1717
1755852600000|2025-08-22 08:50:00|838.2|837.7|837.8|837.4|838.2|837.9|837.7|837.4|2508
1755852900000|2025-08-22 08:55:00|837.9|837.6|838.7|838.5|839|838.5|837.6|837.6|2277
1755853200000|2025-08-22 09:00:00|838.6|838|837.4|837|838.6|838.1|837.2|837|2524
1755853500000|2025-08-22 09:05:00|837.3|837.2|836.6|836.3|838.2|837.7|836.6|836.3|529
1755853800000|2025-08-22 09:10:00|836.8|836.4|838|837.6|838.1|837.9|836.7|836.4|1697
1755854100000|2025-08-22 09:15:00|837.9|837.5|837.6|837.2|837.9|837.6|837|836.7|1675
1755854400000|2025-08-22 09:20:00|837.5|837.1|837.4|837|837.6|837.4|837.1|836.7|1822
1755854700000|2025-08-22 09:25:00|837.5|837.1|839|838.5|839|838.5|837.5|837.1|2667
1755855000000|2025-08-22 09:30:00|838.9|838.6|840.2|839.9|840.3|840.1|838.8|838.4|3274
1755855300000|2025-08-22 09:35:00|840.3|840.2|839.9|839.4|841.6|841|839.9|839.3|2648
1755855600000|2025-08-22 09:40:00|840|839.5|840.8|840.3|841|840.5|839.9|839.4|629
1755855900000|2025-08-22 09:45:00|840.7|840.4|840.7|840.5|840.8|840.5|840.2|839.8|1098
1755856200000|2025-08-22 09:50:00|840.8|840.4|841.9|841.6|842.3|841.8|840.7|840.4|3684
1755856500000|2025-08-22 09:55:00|841.8|841.5|841.6|841.1|842.2|841.7|841.5|841|1958
1755856800000|2025-08-22 10:00:00|841.5|841|840.5|840.1|841.6|841.1|840.4|840.1|510
1755857100000|2025-08-22 10:05:00|840.8|840.2|840.8|840.3|840.9|840.5|840.3|840.1|682
1755857400000|2025-08-22 10:10:00|840.7|840.2|840.8|840.5|841.1|840.6|840.5|840.1|443
1755857700000|2025-08-22 10:15:00|840.9|840.2|841.2|840.9|841.2|840.9|840.4|840.1|1293
1755858000000|2025-08-22 10:20:00|841.4|840.8|841.8|841.4|842.3|842|841.4|840.8|2316
1755858300000|2025-08-22 10:25:00|841.9|841.5|843.2|842.7|843.4|843.1|841.9|841.5|1470
1755858600000|2025-08-22 10:30:00|843.4|842.8|843.9|843.6|844|843.6|842.9|842.5|780
1755858900000|2025-08-22 10:35:00|843.8|843.5|844|843.6|844.8|844.3|843.8|843.4|3147
1755859200000|2025-08-22 10:40:00|843.9|843.4|844.4|844|844.7|844.2|843.6|843.4|837
1755859500000|2025-08-22 10:45:00|844.7|844.1|845.2|844.9|845.7|845.2|844.4|844.1|3588
1755859800000|2025-08-22 10:50:00|845.7|845.4|844.6|844.2|845.7|845.4|844.4|844|3568
1755860100000|2025-08-22 10:55:00|844.8|844.3|844.5|844.2|844.8|844.5|844.3|844|1097
1755860400000|2025-08-22 11:00:00|844.3|843.9|845.1|844.7|845.3|844.8|844.3|843.9|858
1755860700000|2025-08-22 11:05:00|845|844.9|845.2|844.8|845.4|845|845|844.7|999
1755861000000|2025-08-22 11:10:00|845.3|845|844.6|844.1|845.4|845|844.4|844.1|1728
1755861300000|2025-08-22 11:15:00|844.5|844.2|843.7|843.3|844.6|844.2|843.1|842.8|3066
1755861600000|2025-08-22 11:20:00|843.6|843.1|843.2|842.9|843.7|843.3|843.1|842.8|320
1755861900000|2025-08-22 11:25:00|843.1|843|843.4|843.1|843.9|843.4|843.1|843|435
1755862200000|2025-08-22 11:30:00|843.2|842.9|843.2|842.9|844|843.8|842.9|842.7|1794
1755862500000|2025-08-22 11:35:00|842.8|842.7|842.1|841.8|843.2|842.7|841.9|841.5|453
1755862800000|2025-08-22 11:40:00|842|841.4|841.8|841.5|842.3|841.9|841.5|841.3|1221
1755863100000|2025-08-22 11:45:00|841.7|841.4|841.7|841.3|842|841.7|841.6|841.3|3567
1755863400000|2025-08-22 11:50:00|841.9|841.4|840.7|840.4|842|841.7|840.5|840.2|2370
1755863700000|2025-08-22 11:55:00|840.8|840.3|840.7|840.3|841.1|840.6|840.4|840.2|920
1755864000000|2025-08-22 12:00:00|841|840.6|839.8|839.4|841|840.6|839.5|839|3497
1755864300000|2025-08-22 12:05:00|839.9|839.5|840.3|839.8|840.7|840.2|839.8|839.4|4280
1755864600000|2025-08-22 12:10:00|840.2|839.6|840|839.7|840.3|839.8|839.7|839.3|1145
1755864900000|2025-08-22 12:15:00|839.8|839.6|840.1|839.6|840.1|839.7|839.7|839.3|251
1755865200000|2025-08-22 12:20:00|840|839.7|839.3|839|840.2|839.8|839.2|838.8|1351
1755865500000|2025-08-22 12:25:00|839.4|838.9|839.1|838.6|839.4|838.9|838.9|838.4|299
1755865800000|2025-08-22 12:30:00|838.7|838.7|839|838.6|839.3|838.8|838.3|838|1212
1755866100000|2025-08-22 12:35:00|838.5|838.2|839.3|839.1|839.4|839.1|838.5|838.2|5580
1755866400000|2025-08-22 12:40:00|839.2|839|838.7|838.4|839.5|839.2|838.6|838.2|3906
1755866700000|2025-08-22 12:45:00|838.8|838.5|839.2|838.8|839.6|839.3|838.8|838.4|2336
1755867000000|2025-08-22 12:50:00|839.3|838.9|839.5|839.1|839.5|839.1|839.1|838.8|218
1755867300000|2025-08-22 12:55:00|839.6|839.2|839.2|838.7|840|839.5|838.8|838.6|4775
1755867600000|2025-08-22 13:00:00|839|838.6|839.9|839.5|839.9|839.6|838.7|838.3|1145
1755867900000|2025-08-22 13:05:00|839.5|839.1|839.7|839.2|839.9|839.5|839.5|839.1|300
1755868200000|2025-08-22 13:10:00|839.6|839.3|839.6|839.3|839.9|839.6|839.5|839.1|340
1755868500000|2025-08-22 13:15:00|839.8|839.4|840|839.8|840.7|840.2|839.8|839.4|1745
1755868800000|2025-08-22 13:20:00|840.1|839.9|839.8|839.6|840.2|840|839.5|839.2|1768
1755869100000|2025-08-22 13:25:00|839.9|839.4|838.5|837.9|840|839.5|838.2|837.7|1819
1755869400000|2025-08-22 13:30:00|838.9|838.4|844.8|844.5|844.8|844.5|838.4|837.9|11475
1755869700000|2025-08-22 13:35:00|845|844.6|844.1|843.8|845.4|844.9|843.1|842.6|4951
1755870000000|2025-08-22 13:40:00|844|843.7|843.8|843.4|844.6|844.2|843.2|842.9|2434
1755870300000|2025-08-22 13:45:00|844.1|843.5|845.2|844.6|845.4|845.2|844|843.5|5162
1755870600000|2025-08-22 13:50:00|845.1|844.5|846|845.5|846.2|845.6|845|844.4|10105
1755870900000|2025-08-22 13:55:00|846.1|845.6|847.4|846.9|847.5|847|845.8|845.3|2761
1755871200000|2025-08-22 14:00:00|848|847.3|854|853.6|856|855.4|847.9|847.3|22561
1755871500000|2025-08-22 14:05:00|854.2|853.7|859.8|859.2|860.1|859.6|853.8|853.2|16806
1755871800000|2025-08-22 14:10:00|860.1|859.5|862|861.5|862.5|862.1|859.5|859|23609
1755872100000|2025-08-22 14:15:00|862.3|861.6|863|862.6|864.9|864.7|861.6|861.2|62434
1755872400000|2025-08-22 14:20:00|862.8|862.4|864.9|864.6|864.9|864.6|860.5|859.9|37880
1755872700000|2025-08-22 14:25:00|864.6|864.4|868|867.5|868|867.7|864.3|863.8|14639
1755873000000|2025-08-22 14:30:00|868.4|867.6|868.7|868.2|869.7|869.4|867|866.6|25795
1755873300000|2025-08-22 14:35:00|868.8|868.1|868.2|867.8|870.2|869.7|867|866.3|20865
1755873600000|2025-08-22 14:40:00|868.4|868|865.8|865.3|869.1|868.6|865.3|864.9|24243
1755873900000|2025-08-22 14:45:00|865.7|865.4|864.9|864.4|869|868.4|864.5|863.8|18512
1755874200000|2025-08-22 14:50:00|865|864.5|864.9|864.4|865.2|864.7|862.6|862.1|11340
1755874500000|2025-08-22 14:55:00|864.8|864.2|864.3|863.9|864.8|864.7|863.7|863.2|12465
1755874800000|2025-08-22 15:00:00|864.2|864.1|863.3|862.8|864.9|864.4|863|862.6|13463
1755875100000|2025-08-22 15:05:00|863.2|862.9|862.2|861.7|863.4|863|861.8|861.5|11546
1755875400000|2025-08-22 15:10:00|862.3|861.8|862.4|861.9|863|862.6|861.7|861.2|18242
1755875700000|2025-08-22 15:15:00|862.5|862.1|863.2|862.9|864.3|863.9|862.5|862|10194
1755876000000|2025-08-22 15:20:00|863.3|863|863.2|862.7|864.4|864.2|863|862.6|19909
1755876300000|2025-08-22 15:25:00|863.1|862.6|862.2|861.8|863.1|862.6|861.9|861.7|9796
1756105200000|2025-08-25 07:00:00|864|862.3|861|860.8|864.9|864.5|860.4|860.1|19047
1756105500000|2025-08-25 07:05:00|861.4|860.9|857.7|857.4|861.4|860.9|856.6|856.2|20666
1756105800000|2025-08-25 07:10:00|857.6|857.5|855.6|855.3|858|857.5|855|854.6|16859
1756106100000|2025-08-25 07:15:00|855.7|855.4|855.6|855.2|857.1|856.8|855.4|855.2|8614
1756106400000|2025-08-25 07:20:00|855.7|855.3|854.2|853.9|856.3|856|854.1|853.7|16812
1756106700000|2025-08-25 07:25:00|854.5|854.2|852.6|852.3|854.5|854.2|851.9|851.5|10602
1756107000000|2025-08-25 07:30:00|852.7|852.4|853.5|853|854|853.7|852.3|852.1|11074
1756107300000|2025-08-25 07:35:00|853.4|852.9|853.8|853.5|855.2|854.9|853.2|852.9|6244
1756107600000|2025-08-25 07:40:00|854|853.4|854.2|853.9|855|854.8|853.8|853.4|7794
1756107900000|2025-08-25 07:45:00|854.3|854|855.1|854.8|855.2|855|853.9|853.6|8841
1756108200000|2025-08-25 07:50:00|855|854.6|855|854.6|855.4|855|854.3|854|6003
1756108500000|2025-08-25 07:55:00|854.9|854.7|855.4|854.9|856.2|855.9|854.9|854.7|7059
1756108800000|2025-08-25 08:00:00|855.5|855|856.9|856.5|857.2|856.8|855.3|854.8|6856
1756109100000|2025-08-25 08:05:00|856.8|856.4|855.7|855.5|856.9|856.5|855.7|855.4|9607
1756109400000|2025-08-25 08:10:00|855.3|855.4|854.5|854.2|856.2|856|854.4|854.2|7755
1756109700000|2025-08-25 08:15:00|854.6|854.3|855.5|855.2|856|855.7|854.2|854|5121
1756110000000|2025-08-25 08:20:00|855.4|855.1|855.4|855.1|856|855.6|855.1|854.8|2723
1756110300000|2025-08-25 08:25:00|855.2|855|855.4|855|855.8|855.5|855.1|854.8|4795
1756110600000|2025-08-25 08:30:00|855.5|855.1|855.3|855.1|855.7|855.5|855.3|855|3733
1756110900000|2025-08-25 08:35:00|855.4|855.2|855.8|855.5|855.8|855.5|854.5|854.2|5053
1756111200000|2025-08-25 08:40:00|855.7|855.4|855.5|855.2|856.2|855.9|855.3|855.1|2864
1756111500000|2025-08-25 08:45:00|855.6|855.4|855.2|854.9|855.8|855.5|855|854.6|2782
1756111800000|2025-08-25 08:50:00|855.5|855.2|855.2|855|856.1|855.7|855.1|854.7|2116
1756112100000|2025-08-25 08:55:00|855.1|854.8|855.5|855.1|855.7|855.6|855.1|854.8|1786
1756112400000|2025-08-25 09:00:00|855|854.8|854.8|854.4|855.6|855.3|854.8|854.4|1840
1756112700000|2025-08-25 09:05:00|854.7|854.5|854.1|853.8|854.7|854.5|853.5|853.1|1625
1756113000000|2025-08-25 09:10:00|854.2|853.9|853.6|853.2|854.2|853.9|853.3|853.2|2165
1756113300000|2025-08-25 09:15:00|853.5|853.1|853.3|853.1|853.9|853.6|853.3|853|2559
1756113600000|2025-08-25 09:20:00|853.2|852.9|853.9|853.6|854|853.7|853|852.7|2652
1756113900000|2025-08-25 09:25:00|854|853.7|854.3|854.1|854.6|854.3|854|853.7|1708
1756114200000|2025-08-25 09:30:00|854.2|854|854.2|853.8|854.4|854.1|853.6|853.3|1666
1756114500000|2025-08-25 09:35:00|854.3|853.9|854|853.7|854.3|854.2|853.8|853.5|489
1756114800000|2025-08-25 09:40:00|854.1|853.8|853.4|853.1|854.6|854.4|853.3|853.1|4404
1756115100000|2025-08-25 09:45:00|853.3|852.3|852.5|852.3|853.4|852.6|852.5|852.2|7335
1756115400000|2025-08-25 09:50:00|852.4|852.2|852.1|851.8|852.8|852.5|852|851.7|7228
1756115700000|2025-08-25 09:55:00|852|851.9|852.3|852|852.8|852.5|851.2|851|3408
1756116000000|2025-08-25 10:00:00|852.2|851.9|852.7|852.4|852.9|852.6|852|851.7|456
1756116300000|2025-08-25 10:05:00|852.9|852.6|853.7|853.5|853.7|853.5|852.9|852.6|2523
1756116600000|2025-08-25 10:10:00|853.8|853.6|854.6|854.3|854.6|854.3|853.7|853.5|2101
1756116900000|2025-08-25 10:15:00|854.4|854.2|855.5|855.2|855.7|855.3|854|853.6|3985
1756117200000|2025-08-25 10:20:00|855.4|855|855.3|855|855.4|855|854.7|854.6|2264
1756117500000|2025-08-25 10:25:00|855.4|855.1|855.5|855.3|855.7|855.4|855.3|855.1|50
1756117800000|2025-08-25 10:30:00|855.7|855.4|855.7|855.3|855.8|855.4|854.8|854.6|1184
1756118100000|2025-08-25 10:35:00|855.6|855.2|855.5|855.1|855.7|855.4|855.3|855|1255
1756118400000|2025-08-25 10:40:00|855.4|855|855.1|854.7|855.5|855.1|855.1|854.7|1095
1756118700000|2025-08-25 10:45:00|855|854.6|854.3|853.9|855.3|854.9|854.3|853.9|3619
1756119000000|2025-08-25 10:50:00|854.2|853.8|852.9|852.6|854.2|853.8|852.9|852.5|1499
1756119300000|2025-08-25 10:55:00|853.1|852.7|853.3|852.9|853.4|853.1|853|852.6|1379
1756119600000|2025-08-25 11:00:00|853.2|853.4|854|853.6|854|853.6|853.2|853|1009
1756119900000|2025-08-25 11:05:00|853.9|853.5|854.4|854|854.6|854.3|853.8|853.4|293
1756120200000|2025-08-25 11:10:00|854.3|853.7|854.2|853.9|854.3|854|853.5|853.1|916
1756120500000|2025-08-25 11:15:00|854.1|853.8|855.1|854.7|855.2|854.8|853.9|853.5|1659
1756120800000|2025-08-25 11:20:00|855.2|854.8|855.2|854.9|855.7|855.4|855.1|854.7|1782
1756121100000|2025-08-25 11:25:00|855.3|854.7|855|854.7|855.3|854.8|854.8|854.4|1448
1756121400000|2025-08-25 11:30:00|855.1|854.8|855|854.6|855.1|854.8|854.2|853.8|4390
1756121700000|2025-08-25 11:35:00|854.9|854.7|855|854.7|855.4|855.1|854.9|854.5|1788
1756122000000|2025-08-25 11:40:00|855.1|854.6|855.5|855.1|855.7|855.4|855.1|854.6|658
1756122300000|2025-08-25 11:45:00|855.4|854.9|855|854.6|855.6|855.5|855|854.6|2355
1756122600000|2025-08-25 11:50:00|855.1|854.7|854.8|854.6|855.1|855|854.7|854.5|3056
1756122900000|2025-08-25 11:55:00|855|854.9|855.2|855|855.6|855.3|855|854.7|1972
1756123200000|2025-08-25 12:00:00|855.3|854.8|855.1|854.8|855.4|855|855|854.6|463
1756123500000|2025-08-25 12:05:00|855|854.7|855|854.7|855.1|854.9|854.5|854.2|421
1756123800000|2025-08-25 12:10:00|855.1|854.5|855.1|854.7|855.1|854.7|854.3|854.1|1829
1756124100000|2025-08-25 12:15:00|855.2|854.8|855.3|855.1|855.5|855.2|855.2|854.7|1639
1756124400000|2025-08-25 12:20:00|855.4|855.2|856|855.7|856|855.8|855.4|855.1|2319
1756124700000|2025-08-25 12:25:00|855.9|855.6|856|855.7|856|855.9|855.8|855.5|1019
1756125000000|2025-08-25 12:30:00|856.1|855.8|856.5|856.4|856.6|856.4|856|855.8|3886
1756125300000|2025-08-25 12:35:00|856.4|856.3|856.6|856.4|856.7|856.5|856.2|856|6030
1756125600000|2025-08-25 12:40:00|856.4|856.5|857.2|856.9|857.4|857.3|856.4|856.1|3436
1756125900000|2025-08-25 12:45:00|857.3|857.1|857.3|857.1|857.3|857.1|857.1|856.9|2290
1756126200000|2025-08-25 12:50:00|857.5|857|858.1|857.9|858.2|857.9|857.5|857|4549
1756126500000|2025-08-25 12:55:00|858.2|858|857.4|857.2|858.3|858.1|857.1|856.7|3204
1756126800000|2025-08-25 13:00:00|857.6|857.3|857.5|857.4|857.6|857.4|856.9|856.6|3820
1756127100000|2025-08-25 13:05:00|857.6|857.3|857.6|857.3|858.3|858.1|857.4|857.1|3893
1756127400000|2025-08-25 13:10:00|857.9|857.4|857.8|857.6|858.1|857.8|857.7|857.3|985
1756127700000|2025-08-25 13:15:00|857.6|857.7|857.8|857.4|858.6|858.4|857.5|857.3|1745
1756128000000|2025-08-25 13:20:00|857.9|857.5|858.9|858.7|858.9|858.7|857.9|857.5|2110
1756128300000|2025-08-25 13:25:00|858.8|858.8|859.6|859.3|860.1|859.9|858.8|858.5|6906
1756128600000|2025-08-25 13:30:00|859.8|859.5|857.2|856.8|859.8|859.5|856.7|856.3|12961
1756128900000|2025-08-25 13:35:00|856.7|856.3|858.9|858.5|859|858.7|856.6|856|13632
1756129200000|2025-08-25 13:40:00|858.7|858.3|858|857.6|858.8|858.4|856.9|856.7|6460
1756129500000|2025-08-25 13:45:00|857.9|857.5|856.9|856.8|858|857.8|855.3|855|8225
1756129800000|2025-08-25 13:50:00|856.8|856.6|855.8|855.6|856.8|856.6|855.6|855.3|3708
1756130100000|2025-08-25 13:55:00|856|855.8|855.6|855.2|856.3|856.1|855.3|855|3324
1756130400000|2025-08-25 14:00:00|855.5|855.1|855.7|855.5|856.1|856|855.4|855.1|4294
1756130700000|2025-08-25 14:05:00|855.8|855.4|857.6|857.4|857.6|857.4|855.5|855.2|9421
1756131000000|2025-08-25 14:10:00|857.4|857.3|859.5|859.1|859.7|859.3|857.1|856.8|4921
1756131300000|2025-08-25 14:15:00|859.7|859.2|862.2|861.8|862.2|861.8|859.6|859.2|4047
1756131600000|2025-08-25 14:20:00|862.1|861.9|860.2|860|862.3|862.1|859.6|859.2|7862
1756131900000|2025-08-25 14:25:00|860.1|859.7|860.1|859.8|860.5|860.3|859.5|859.2|4331
1756132200000|2025-08-25 14:30:00|860.4|859.9|859.3|859.1|860.5|860.4|859.2|858.9|5826
1756132500000|2025-08-25 14:35:00|859.4|859.2|856.8|856.4|859.4|859.2|856.5|856.2|8358
1756132800000|2025-08-25 14:40:00|857|856.5|857.6|857.2|857.7|857.4|856.3|855.9|7082
1756133100000|2025-08-25 14:45:00|857.7|857.3|857.2|856.9|858.6|858.4|857|856.8|19937
1756133400000|2025-08-25 14:50:00|857.4|857|856.9|856.7|858.4|858.3|856.8|856.6|11466
1756133700000|2025-08-25 14:55:00|857|856.8|858|857.8|858.1|857.9|856.6|856.3|6925
1756134000000|2025-08-25 15:00:00|858.1|857.9|856.4|856.3|858.3|858|856.3|856.1|11691
1756134300000|2025-08-25 15:05:00|856.7|856.4|856.8|856.5|858.3|858|856.6|856.4|12999
1756134600000|2025-08-25 15:10:00|856.7|856.4|855.4|855.1|856.7|856.4|853.2|853|21952
1756134900000|2025-08-25 15:15:00|855.3|855.2|856.2|855.9|856.5|856.3|854.8|854.6|18054
1756135200000|2025-08-25 15:20:00|856.1|855.8|856.5|856.2|857.6|857.4|856.1|855.8|15146
1756135500000|2025-08-25 15:25:00|856.7|856.5|857.5|857.2|857.5|857.2|856.3|856.1|20220
1756191600000|2025-08-26 07:00:00|849.2|848.5|852.6|852.3|853.9|853.2|849.2|848.5|27373
1756191900000|2025-08-26 07:05:00|852.3|851.6|853|852.7|854|853.4|849.7|849|20885
1756192200000|2025-08-26 07:10:00|852.9|852.5|846.1|845.4|853.4|853.1|845.6|845.1|21667
1756192500000|2025-08-26 07:15:00|846.5|846.1|847.4|846.9|849|848.7|846.3|845.9|24773
1756192800000|2025-08-26 07:20:00|847.1|846.7|845|844.5|847.2|846.8|845|844.5|12645
1756193100000|2025-08-26 07:25:00|845.1|844.6|845.1|844.8|846.6|846.4|844.9|844.3|15620
1756193400000|2025-08-26 07:30:00|845.2|844.6|847.5|847|847.5|847.3|843.4|843|11550
1756193700000|2025-08-26 07:35:00|847.7|847.3|849.7|849.3|850|849.5|847.2|846.9|6093
1756194000000|2025-08-26 07:40:00|849.4|849|849.3|848.9|849.8|849.6|847.6|847.4|9153
1756194300000|2025-08-26 07:45:00|849.2|848.8|846.6|846.4|849.3|848.9|846.6|846.3|6296
1756194600000|2025-08-26 07:50:00|846.3|846.3|847.3|847|847.4|847.2|845.7|845.4|6104
1756194900000|2025-08-26 07:55:00|847.2|846.9|846.1|845.8|848.1|847.8|845.5|845.3|7608
1756195200000|2025-08-26 08:00:00|845.9|845.7|847.8|847.6|847.8|847.6|845.2|845|8832
1756195500000|2025-08-26 08:05:00|848.3|847.7|850.3|850|850.4|850.1|848.3|847.7|5295
1756195800000|2025-08-26 08:10:00|850|849.7|852.5|852|854.6|854.3|850|849.7|12810
1756196100000|2025-08-26 08:15:00|852.6|852.1|851.6|851.4|852.9|852.6|851.6|851.3|6951
1756196400000|2025-08-26 08:20:00|851.4|851.3|850.9|850.5|852.3|851.8|849.7|849.4|5660
1756196700000|2025-08-26 08:25:00|851.1|850.6|850.5|850.1|852.1|851.6|849.7|849.5|7068
1756197000000|2025-08-26 08:30:00|850.3|849.9|851.6|851.4|851.6|851.4|850.2|849.9|3396
1756197300000|2025-08-26 08:35:00|851.9|851.5|852.8|852.6|853.4|853|851.4|851.1|3183
1756197600000|2025-08-26 08:40:00|852.9|852.7|852.4|852|853.4|853.1|852.1|851.9|6977
1756197900000|2025-08-26 08:45:00|852.6|852.1|853|852.8|854|853.6|852.3|852|3652
1756198200000|2025-08-26 08:50:00|853.2|852.9|852.9|852.6|853.5|853.3|852.4|852.1|2251
1756198500000|2025-08-26 08:55:00|853.2|852.8|852.1|851.8|853.4|853.2|851.9|851.5|5508
1756198800000|2025-08-26 09:00:00|852.2|851.9|849.4|849.1|852.4|852.3|849.4|849|6277
1756199100000|2025-08-26 09:05:00|849.7|849.4|850.9|850.6|851.2|851|849.4|849.1|4696
1756199400000|2025-08-26 09:10:00|850.8|850.4|852.4|852.2|852.7|852.2|850.4|850|3344
1756199700000|2025-08-26 09:15:00|852.5|852.4|851.4|851.1|852.8|852.6|851.2|850.9|5854
1756200000000|2025-08-26 09:20:00|851.3|851|850|849.7|851.8|851.7|849.7|849.5|3618
1756200300000|2025-08-26 09:25:00|850.1|849.8|850.8|850.5|851.2|850.8|850|849.8|1912
1756200600000|2025-08-26 09:30:00|851|850.8|852.5|852.3|852.5|852.3|851|850.8|9587
1756200900000|2025-08-26 09:35:00|852.4|852.2|851.3|850.9|853.3|852.9|851.1|850.7|3738
1756201200000|2025-08-26 09:40:00|851.2|850.8|850.7|850.3|851.2|851|849.6|849.1|3580
1756201500000|2025-08-26 09:45:00|850.9|850.6|852.8|852.5|852.9|852.7|850.9|850.6|1950
1756201800000|2025-08-26 09:50:00|852.7|852.6|852.7|852.5|853.3|853.1|852.5|852.2|4782
1756202100000|2025-08-26 09:55:00|852.6|852.6|853.4|853.1|853.4|853.3|852.4|852.1|3439
1756202400000|2025-08-26 10:00:00|853.3|853.2|854.5|854.2|854.8|854.6|853.1|852.7|6824
1756202700000|2025-08-26 10:05:00|854.7|854.1|856.9|856.6|858.4|858.1|854.5|854.1|8577
1756203000000|2025-08-26 10:10:00|856.8|856.7|857.5|857.1|857.9|857.5|856.8|856.4|4146
1756203300000|2025-08-26 10:15:00|857.4|857|857.4|857.1|857.6|857.4|857.2|857|4000
1756203600000|2025-08-26 10:20:00|857.5|857.2|856.5|856.4|857.9|857.7|856.1|855.7|4945
1756203900000|2025-08-26 10:25:00|856.7|856.5|855.3|854.9|856.7|856.5|855.3|854.9|3313
1756204200000|2025-08-26 10:30:00|854.8|854.8|854.8|854.3|855|854.9|854.1|853.7|4339
1756204500000|2025-08-26 10:35:00|854.7|854.2|852.7|852.3|854.7|854.2|852.5|852.1|1504
1756204800000|2025-08-26 10:40:00|852.8|852.4|851.5|851.3|852.8|852.6|851.3|851|3252
1756205100000|2025-08-26 10:45:00|851.7|851.5|851.9|851.6|852|851.9|851.3|850.9|5334
1756205400000|2025-08-26 10:50:00|852|851.7|851.9|851.7|852.4|852.2|851.7|851.4|3869
1756205700000|2025-08-26 10:55:00|851.8|851.6|851.8|851.4|852.1|851.7|851.5|851.2|1455
1756206000000|2025-08-26 11:00:00|852|851.7|851.6|851.4|852.1|851.8|851.3|850.8|2769
1756206300000|2025-08-26 11:05:00|852.2|851.8|852.3|852.1|852.4|852.2|851.4|851.3|5192
1756206600000|2025-08-26 11:10:00|852.4|852|851.9|851.6|852.6|852.3|851.3|851.1|2232
1756206900000|2025-08-26 11:15:00|852|851.7|850.8|850.4|852|851.7|850.5|850.1|2734
1756207200000|2025-08-26 11:20:00|850.9|850.2|850.5|850|850.9|850.4|849.4|849|2945
1756207500000|2025-08-26 11:25:00|850.4|850.1|850.3|850|850.5|850.3|849.5|849.2|3350
1756207800000|2025-08-26 11:30:00|850|850.1|850.6|850.4|850.7|850.5|849.9|849.4|1976
1756208100000|2025-08-26 11:35:00|850.7|850.2|850|849.7|850.7|850.4|850|849.5|965
1756208400000|2025-08-26 11:40:00|849.9|849.6|848|847.5|850|849.8|847.5|847.1|2935
1756208700000|2025-08-26 11:45:00|848.1|847.6|847.9|847.6|848.5|848.3|847.5|847.1|4002
1756209000000|2025-08-26 11:50:00|847.8|847.5|849|848.8|849.3|848.9|847.8|847.5|3517
1756209300000|2025-08-26 11:55:00|848.9|848.7|849.2|848.8|849.5|849.3|848.8|848.4|2765
1756209600000|2025-08-26 12:00:00|849.3|848.9|847.6|847.3|849.5|849|847.6|847.2|3940
1756209900000|2025-08-26 12:05:00|847.5|847|848.1|847.7|848.2|847.8|846.7|846.4|3811
1756210200000|2025-08-26 12:10:00|847.9|847.5|848.4|848.2|848.4|848.2|847.7|847.3|2733
1756210500000|2025-08-26 12:15:00|848.5|848.1|848.7|848.3|849.6|849.3|848.2|847.8|6035
1756210800000|2025-08-26 12:20:00|848.6|848.2|849.1|848.9|849.2|848.9|848.5|848.1|1032
1756211100000|2025-08-26 12:25:00|849.2|849|849.3|848.6|850|849.8|848.8|848.4|5931
1756211400000|2025-08-26 12:30:00|849.2|848.5|850.6|850.2|850.9|850.7|848.9|848.3|7283
1756211700000|2025-08-26 12:35:00|850.4|850.1|851.6|851.3|851.9|851.7|850.4|850.1|2653
1756212000000|2025-08-26 12:40:00|851.7|851.4|850.9|850.5|851.7|851.5|850.7|850.3|3502
1756212300000|2025-08-26 12:45:00|850.8|850.4|851.5|851.2|851.6|851.4|850.6|850.2|3069
1756212600000|2025-08-26 12:50:00|851.4|851.1|851.1|850.9|851.5|851.2|850.5|850.2|5659
1756212900000|2025-08-26 12:55:00|851.2|850.8|852.5|852|852.7|852.4|851.1|850.8|3105
1756213200000|2025-08-26 13:00:00|852.8|852.1|852.9|852.8|853.3|853.1|852.3|852|6826
1756213500000|2025-08-26 13:05:00|853|852.9|852.8|852.4|853.7|853.4|852.7|852.4|10331
1756213800000|2025-08-26 13:10:00|852.9|852.5|852.3|852|853.3|853.1|852.3|852|4174
1756214100000|2025-08-26 13:15:00|852.5|852.1|852.5|852.2|852.5|852.4|851.6|851.4|4454
1756214400000|2025-08-26 13:20:00|852.4|852.1|851|850.7|852.4|852.3|850.4|850.1|9605
1756214700000|2025-08-26 13:25:00|850.8|850.4|851|850.6|853|852.8|850.8|850.4|5169
1756215000000|2025-08-26 13:30:00|850.7|850.1|852.7|852.2|853.3|853|850.4|850.1|6989
1756215300000|2025-08-26 13:35:00|852.6|852.3|852.7|852.4|852.8|852.5|850.5|850.3|9565
1756215600000|2025-08-26 13:40:00|852.5|852.3|853.5|853|853.5|853.2|851.7|851.4|5764
1756215900000|2025-08-26 13:45:00|853.7|853.5|856.6|856.2|856.9|856.8|853.7|853.5|10065
1756216200000|2025-08-26 13:50:00|856.7|856.3|858.3|857.9|859|858.8|855.4|855.1|7709
1756216500000|2025-08-26 13:55:00|858.2|858|856.9|855.9|858.2|858|856.2|855.8|2885
1756216800000|2025-08-26 14:00:00|857.6|856.9|857.5|857.2|858.3|858.1|856.9|856.4|9588
1756217100000|2025-08-26 14:05:00|857.4|857.1|856.9|856.6|858.6|858.4|856.1|855.7|9880
1756217400000|2025-08-26 14:10:00|856.8|856.7|856.1|855.6|857|856.7|854.8|854.3|4561
1756217700000|2025-08-26 14:15:00|856|855.7|857.3|857.1|857.4|857.3|856|855.7|6405
1756218000000|2025-08-26 14:20:00|857.4|857.2|856.4|856.3|857.6|857.4|856.4|856.1|6332
1756218300000|2025-08-26 14:25:00|856.6|856.4|852.9|852.8|856.7|856.5|852.8|852.4|12021
1756218600000|2025-08-26 14:30:00|853|852.7|852.4|852|853.4|853.1|851.7|851.3|9157
1756218900000|2025-08-26 14:35:00|852.3|852.1|851.3|851|853.2|853|851.3|851|13802
1756219200000|2025-08-26 14:40:00|851.2|850.9|851.2|851|851.5|851.4|850.3|850.1|13349
1756219500000|2025-08-26 14:45:00|851.5|851.4|850.6|850.4|851.8|851.6|850.3|850.1|6496
1756219800000|2025-08-26 14:50:00|850.7|850.5|848.8|848.5|850.7|850.5|848.6|848.3|12595
1756220100000|2025-08-26 14:55:00|848.9|848.6|849|848.7|849.8|849.6|848.2|847.9|7165
1756220400000|2025-08-26 15:00:00|848.6|848.4|850.6|850.3|851.1|850.9|847.7|847.4|12467
1756220700000|2025-08-26 15:05:00|850.7|850.2|850.8|850.7|851|850.9|850|849.7|9338
1756221000000|2025-08-26 15:10:00|850.9|850.9|850.7|850.4|851.4|851.3|848.7|848.3|15536
1756221300000|2025-08-26 15:15:00|850.6|850.5|846.8|846.6|850.6|850.5|846.8|846.4|14159
1756221600000|2025-08-26 15:20:00|846.6|846.5|846.2|845.9|846.9|846.7|845.7|845.4|20561
1756221900000|2025-08-26 15:25:00|846|845.8|844|843.7|846|845.8|843.7|843.4|20110
1756278000000|2025-08-27 07:00:00|845.8|844.3|843.2|842.6|848.2|846|841.8|841.2|22968
1756278300000|2025-08-27 07:05:00|843.6|842.7|847.4|847|848.6|848.1|843|842.2|14688
1756278600000|2025-08-27 07:10:00|847.5|847.1|846.4|846.1|847.8|847.5|845.6|845.1|7497
1756278900000|2025-08-27 07:15:00|846.5|846.2|844.3|843.8|847.4|847|844.1|843.6|10501
1756279200000|2025-08-27 07:20:00|843.9|843.5|839.6|839.3|844|843.5|839.6|839.2|7609
1756279500000|2025-08-27 07:25:00|839.7|839.4|840|839.6|841.9|841.4|839.5|839|11943
1756279800000|2025-08-27 07:30:00|840.1|839.7|840|839.6|840.6|840.3|838.2|837.6|10993
1756280100000|2025-08-27 07:35:00|840.1|839.7|843.2|842.9|843.8|843.4|839|838.6|9064
1756280400000|2025-08-27 07:40:00|843.4|843|846.4|846|846.6|846.2|843.3|842.9|7131
1756280700000|2025-08-27 07:45:00|846.6|846.1|845.5|845.2|847.9|847.6|845.4|845.1|14491
1756281000000|2025-08-27 07:50:00|845.6|845.3|845.6|845.2|846.8|846.6|845.5|845.2|4245
1756281300000|2025-08-27 07:55:00|845.8|845.3|844.9|844.4|845.8|845.5|844.1|843.7|5046
1756281600000|2025-08-27 08:00:00|844.7|844.5|845.3|844.9|847.3|846.9|844.7|844.3|10221
1756281900000|2025-08-27 08:05:00|845.1|844.8|842.8|842.6|845.1|844.8|842.5|842.1|4862
1756282200000|2025-08-27 08:10:00|842.7|842.3|842.3|841.7|842.7|842.4|841.2|841|11655
1756282500000|2025-08-27 08:15:00|842.1|841.5|841.3|841|843.8|843.5|841.3|841|8126
1756282800000|2025-08-27 08:20:00|841.2|840.6|839.5|839.1|841.2|840.9|839.5|839.1|6986
1756283100000|2025-08-27 08:25:00|839.4|839|837.5|837.2|839.6|839.3|837.4|837.1|3698
1756283400000|2025-08-27 08:30:00|837.4|837.3|836.8|836.4|839.4|839.1|836.7|836.2|16903
1756283700000|2025-08-27 08:35:00|836.7|836.2|837.9|837.5|838.3|838.1|836.4|836|9497
1756284000000|2025-08-27 08:40:00|838|837.8|835.8|835.4|838.2|837.8|835.3|835.1|7760
1756284300000|2025-08-27 08:45:00|835.6|835.5|832.8|832.4|835.8|835.6|831.2|831|13620
1756284600000|2025-08-27 08:50:00|832.9|832.5|832.8|832.4|833.1|832.7|832.2|831.8|11093
1756284900000|2025-08-27 08:55:00|832.7|832.3|833.2|832.8|833.5|833.2|831.6|831.4|8848
1756285200000|2025-08-27 09:00:00|833.4|833|836.5|836.1|836.6|836.4|833.3|833|6050
1756285500000|2025-08-27 09:05:00|836.6|836.2|837.5|837.3|837.5|837.4|836.4|836|1360
1756285800000|2025-08-27 09:10:00|837.8|837.2|838.8|838.3|838.9|838.6|837.4|836.9|3405
1756286100000|2025-08-27 09:15:00|838.6|838.2|839|838.6|839|838.8|837.8|837.3|1386
1756286400000|2025-08-27 09:20:00|839.2|838.7|839.2|838.7|839.3|839.1|838.1|837.7|4273
1756286700000|2025-08-27 09:25:00|839.1|838.6|838.7|838.4|839.6|839.4|838.7|838.3|2237
1756287000000|2025-08-27 09:30:00|838.8|838.6|839.4|839.1|839.7|839.4|838.5|838.1|1891
1756287300000|2025-08-27 09:35:00|839.2|839|839.6|839.2|839.6|839.3|838.7|838.4|3288
1756287600000|2025-08-27 09:40:00|839.5|839.1|838.6|838.2|839.5|839.2|838|837.7|7543
1756287900000|2025-08-27 09:45:00|838.5|838.1|839.2|839|839.4|839.1|838.2|837.9|3411
1756288200000|2025-08-27 09:50:00|839|838.7|839.6|839.3|839.8|839.5|839|838.7|1260
1756288500000|2025-08-27 09:55:00|839.7|839.2|840.2|839.8|840.6|840.4|839.7|839.2|3102
1756288800000|2025-08-27 10:00:00|840.3|840|839.7|839.3|840.3|840.1|839.2|838.8|1914
1756289100000|2025-08-27 10:05:00|839.6|839.2|838.9|838.7|839.9|839.5|838.6|838.3|967
1756289400000|2025-08-27 10:10:00|839|838.8|838.9|838.6|839.4|839.3|838.9|838.5|3108
1756289700000|2025-08-27 10:15:00|838.8|838.7|837.6|837.2|839.1|838.9|837.4|837.1|1468
1756290000000|2025-08-27 10:20:00|837.5|837.1|835.6|835.3|837.6|837.3|835.5|835|3358
1756290300000|2025-08-27 10:25:00|835.7|835.4|834.6|834.3|835.7|835.4|834.6|834.1|2294
1756290600000|2025-08-27 10:30:00|834.7|834.4|834|833.8|835.3|835|834|833.8|1488
1756290900000|2025-08-27 10:35:00|833.8|833.4|833.2|832.8|834.1|833.8|832.6|832.2|4481
1756291200000|2025-08-27 10:40:00|833.3|832.9|833.2|832.8|833.6|833.4|832.7|832.4|5697
1756291500000|2025-08-27 10:45:00|833.1|833|833.6|833.2|833.9|833.5|832.8|832.5|3258
1756291800000|2025-08-27 10:50:00|833.4|833|832.9|832.5|833.6|833.2|832.9|832.4|7025
1756292100000|2025-08-27 10:55:00|832.8|832.4|832.7|832.4|833.2|833.1|832.6|832.1|2826
1756292400000|2025-08-27 11:00:00|832.8|832.5|832|831.8|832.9|832.5|831.8|831.4|2371
1756292700000|2025-08-27 11:05:00|832.1|831.7|834.4|834.1|834.4|834.1|832.1|831.7|3841
1756293000000|2025-08-27 11:10:00|834.2|834.2|834.1|833.7|834.4|834.2|833|832.6|1741
1756293300000|2025-08-27 11:15:00|834|833.4|833.7|833.4|834.1|833.9|833.5|833.2|4151
1756293600000|2025-08-27 11:20:00|833.6|833.2|833.5|833.2|834.1|833.9|833.1|832.8|2791
1756293900000|2025-08-27 11:25:00|833.6|833.3|834|833.6|834|833.7|833.2|832.8|2596
1756294200000|2025-08-27 11:30:00|833.9|833.3|833.7|833.3|834.3|834.2|833.6|833.3|3126
1756294500000|2025-08-27 11:35:00|833.6|833.4|833.6|833.3|834.2|833.8|833.1|833|3955
1756294800000|2025-08-27 11:40:00|833.7|833.4|833.5|833.3|833.7|833.5|832.6|832.2|5745
1756295100000|2025-08-27 11:45:00|833.4|833.2|832.9|832.6|833.4|833.4|832.9|832.5|1254
1756295400000|2025-08-27 11:50:00|832.8|832.5|832.5|832.3|832.8|832.6|832|831.8|2834
1756295700000|2025-08-27 11:55:00|832.4|832.2|833.1|832.7|834|833.7|832.4|832|3251
1756296000000|2025-08-27 12:00:00|833|832.8|834|833.6|834|833.6|833|832.8|1568
1756296300000|2025-08-27 12:05:00|834.4|833.7|836.7|836.5|836.7|836.5|834.4|833.7|6985
1756296600000|2025-08-27 12:10:00|836.6|836.3|836.7|836.3|837|836.6|835.9|835.7|4060
1756296900000|2025-08-27 12:15:00|836.6|836.2|836.8|836.5|836.9|836.6|835.9|835.6|2353
1756297200000|2025-08-27 12:20:00|836.9|836.6|836.6|836.2|837.5|837.2|836.5|836.1|4231
1756297500000|2025-08-27 12:25:00|836.7|836.3|834.7|834.4|836.7|836.4|834.4|834|3758
1756297800000|2025-08-27 12:30:00|834.6|834.3|834.5|834.4|834.7|834.4|833.8|833.4|1920
1756298100000|2025-08-27 12:35:00|834.3|834|834.2|833.8|834.7|834.2|833.9|833.6|1732
1756298400000|2025-08-27 12:40:00|834.4|834|832.4|832|834.4|834|832.3|832|3497
1756298700000|2025-08-27 12:45:00|832.5|831.8|831.9|831.4|832.6|832.4|831.1|830.8|5119
1756299000000|2025-08-27 12:50:00|831.8|831.5|830.3|830.1|832.1|831.7|829.9|829.6|11650
1756299300000|2025-08-27 12:55:00|830.2|830|830.8|830.4|831|830.9|829.4|829.1|5996
1756299600000|2025-08-27 13:00:00|830.9|830.5|830.7|830.3|830.9|830.7|830.2|829.8|2232
1756299900000|2025-08-27 13:05:00|830.8|830.4|829.7|829.5|831|830.6|829.5|829.2|2941
1756300200000|2025-08-27 13:10:00|829.8|829.6|829.5|829.2|830|829.8|829.3|829|7115
1756300500000|2025-08-27 13:15:00|829.4|829.3|829.9|829.7|830.7|830.3|829.2|829|5198
1756300800000|2025-08-27 13:20:00|830|829.8|828.7|828.4|830.4|830|828.7|828.4|3230
1756301100000|2025-08-27 13:25:00|829.1|828.6|829.4|829.1|830.2|830|829|828.6|4088
1756301400000|2025-08-27 13:30:00|828.7|828.4|831.8|831.3|832|831.5|827.6|827.2|7255
1756301700000|2025-08-27 13:35:00|831.6|831.4|833.6|833|834|833.5|830.7|830.3|8186
1756302000000|2025-08-27 13:40:00|833.7|833.1|838|837.7|838.4|838|833.7|833.1|14233
1756302300000|2025-08-27 13:45:00|838.2|837.8|836|835.7|839.8|839.5|836|835.7|14054
1756302600000|2025-08-27 13:50:00|836.1|835.6|836.5|836.2|836.5|836.2|834|833.7|7541
1756302900000|2025-08-27 13:55:00|836.6|836.3|833.5|833|836.6|836.3|833.3|833|6092
1756303200000|2025-08-27 14:00:00|833.6|833.2|834.1|833.7|834.1|833.7|832.2|831.8|4393
1756303500000|2025-08-27 14:05:00|834|833.4|831.4|831.1|834.1|833.8|831.2|830.8|5610
1756303800000|2025-08-27 14:10:00|831.5|831|831.2|830.7|832.6|832.2|831.1|830.7|5756
1756304100000|2025-08-27 14:15:00|831.1|830.8|829.8|829.3|831.1|830.9|829.5|829.3|5752
1756304400000|2025-08-27 14:20:00|829.7|829.2|830.4|830|831.8|831.4|829.5|829.2|4185
1756304700000|2025-08-27 14:25:00|830.3|829.8|828.1|827.8|830.3|830|827.9|827.6|13804
1756305000000|2025-08-27 14:30:00|828.2|827.9|827|826.6|828.3|828|825.9|825.5|13362
1756305300000|2025-08-27 14:35:00|827.1|826.7|824.6|824.4|827.1|826.7|824|823.6|10420
1756305600000|2025-08-27 14:40:00|824.4|824.3|824.1|823.9|824.7|824.5|824|823.6|7680
1756305900000|2025-08-27 14:45:00|824.2|824|823.6|823.3|824.4|824.2|822.9|822.6|14477
1756306200000|2025-08-27 14:50:00|823.5|823.2|824.5|824.2|824.7|824.5|823.3|823|12691
1756306500000|2025-08-27 14:55:00|824.4|824|823.9|823.6|824.9|824.7|823.4|823.2|12414
1756306800000|2025-08-27 15:00:00|824|823.7|824.5|824.3|825.6|825.4|823.9|823.6|14808
1756307100000|2025-08-27 15:05:00|824.6|824.4|824.7|824.4|825.1|824.9|823.8|823.6|16821
1756307400000|2025-08-27 15:10:00|824.8|824.7|822.8|822.4|825.1|824.8|822.7|822.4|23841
1756307700000|2025-08-27 15:15:00|822.7|822.5|818.9|818.6|823.2|823|818.6|818.2|17490
1756308000000|2025-08-27 15:20:00|818.8|818.4|817.8|817.5|819|818.7|817.4|817.1|14675
1756308300000|2025-08-27 15:25:00|817.6|817.4|817.8|817.7|818.2|818|817.5|817.2|20276
1756364400000|2025-08-28 07:00:00|824.4|823.4|833.9|833.2|835|833.9|824.4|823.4|31238
1756364700000|2025-08-28 07:05:00|834.4|833.1|835.4|834.9|838.4|837.7|832.2|831.4|18869
1756365000000|2025-08-28 07:10:00|835.6|834.8|836.6|836|838.6|838|835.4|834.7|11689
1756365300000|2025-08-28 07:15:00|836.4|835.7|835.5|835.2|836.4|835.7|834.2|833.6|7438
1756365600000|2025-08-28 07:20:00|835.6|835.1|840.9|840.3|840.9|840.3|835.6|835|21127
1756365900000|2025-08-28 07:25:00|841|840.5|840.5|839.9|841.9|841.5|839.2|838.7|14391
1756366200000|2025-08-28 07:30:00|840.4|840|840.8|840.1|842.4|841.9|839.3|838.8|28268
1756366500000|2025-08-28 07:35:00|840.7|840|840.4|839.8|841.6|841|839.1|838.8|8003
1756366800000|2025-08-28 07:40:00|840.5|839.9|839|838.8|841.5|840.9|838.8|838.2|8925
1756367100000|2025-08-28 07:45:00|838.9|838.2|840.8|840.4|841|840.6|838.4|837.8|7544
1756367400000|2025-08-28 07:50:00|840.9|840.3|841.4|840.9|841.8|841.5|839.4|838.8|4738
1756367700000|2025-08-28 07:55:00|841.7|841.2|841.8|841.2|843.5|843.1|841|840.6|8880
1756368000000|2025-08-28 08:00:00|841.6|841.1|843|842.6|843|842.6|840.3|840|3029
1756368300000|2025-08-28 08:05:00|843.5|842.7|843.2|842.8|844.8|844.4|843|842.6|8623
1756368600000|2025-08-28 08:10:00|843.3|842.7|844.9|844.4|845.2|844.8|842.4|842|5999
1756368900000|2025-08-28 08:15:00|844.5|844.1|844|843.5|845|844.8|843.5|843|9496
1756369200000|2025-08-28 08:20:00|843.9|843.4|843.8|843.3|844.3|843.8|843.2|842.8|3489
1756369500000|2025-08-28 08:25:00|843.6|843.2|847|846.4|847|846.5|843.2|842.8|8017
1756369800000|2025-08-28 08:30:00|847.4|846.5|847.1|846.7|847.8|847.6|846.6|846|9798
1756370100000|2025-08-28 08:35:00|847.4|846.8|845.6|844.9|848.2|847.6|845.4|844.8|4823
1756370400000|2025-08-28 08:40:00|845.5|844.8|846|845.5|847|846.5|845|844.6|3576
1756370700000|2025-08-28 08:45:00|845.9|845.3|845.1|844.6|846.6|846.1|843.6|843|5660
1756371000000|2025-08-28 08:50:00|844.9|844.5|845.8|845.3|846.7|846.4|844.4|843.8|5904
1756371300000|2025-08-28 08:55:00|846|845.5|847.8|847.5|847.8|847.5|845.7|845.2|7209
1756371600000|2025-08-28 09:00:00|847.7|847.2|845.3|844.9|847.9|847.5|845.1|844.5|3940
1756371900000|2025-08-28 09:05:00|845.1|844.8|845.3|845|845.6|845.2|843.6|843.4|8695
1756372200000|2025-08-28 09:10:00|845.6|844.9|844.4|843.8|845.9|845.6|843.8|843.5|5228
1756372500000|2025-08-28 09:15:00|844.7|844.2|842.3|841.8|844.7|844.2|841.8|841.3|14873
1756372800000|2025-08-28 09:20:00|842.2|841.7|840.8|840.2|842.2|841.7|840.8|840.2|9135
1756373100000|2025-08-28 09:25:00|840.7|840.1|840.8|840.3|841.3|840.8|839.7|839.3|7155
1756373400000|2025-08-28 09:30:00|840.7|840.2|840.4|840|840.9|840.4|839.5|839.2|4378
1756373700000|2025-08-28 09:35:00|840.3|839.6|839.3|839|840.3|839.8|838.6|838.2|5155
1756374000000|2025-08-28 09:40:00|839.4|839.2|836.5|836.2|839.9|839.4|836.5|836|5410
1756374300000|2025-08-28 09:45:00|836.4|836|837.3|836.8|837.6|837|836.4|835.9|10110
1756374600000|2025-08-28 09:50:00|837.1|837|837.2|836.8|837.4|837|836.6|836.2|4161
1756374900000|2025-08-28 09:55:00|837.1|836.7|837.6|837|838|837.6|836.7|836.2|5344
1756375200000|2025-08-28 10:00:00|837.7|837.1|837.2|836.8|837.7|837.5|836.7|836.4|4209
1756375500000|2025-08-28 10:05:00|837.1|836.7|837.2|836.8|837.4|837|836|835.6|6830
1756375800000|2025-08-28 10:10:00|837.3|836.6|836.7|836.4|837.5|836.9|836.1|835.6|1357
1756376100000|2025-08-28 10:15:00|836.8|836.5|836.2|835.7|837.2|836.9|835.6|835.4|1390
1756376400000|2025-08-28 10:20:00|836.1|835.8|835.6|835.2|836.4|835.9|835.5|835.2|2825
1756376700000|2025-08-28 10:25:00|835.4|835.3|835.5|835|835.8|835.5|834.9|834.3|2614
1756377000000|2025-08-28 10:30:00|835.6|835.1|834.6|834.4|835.6|835.1|834.3|834|1931
1756377300000|2025-08-28 10:35:00|834.7|834.2|833.9|833.4|834.9|834.5|833.7|833.3|1314
1756377600000|2025-08-28 10:40:00|833.8|833.3|833.3|833|834|833.7|833.3|833|2690
1756377900000|2025-08-28 10:45:00|833.1|832.8|832.9|832.4|833.1|832.8|832.6|832.3|5301
1756378200000|2025-08-28 10:50:00|832.8|832.5|831.9|831.6|832.9|832.5|831.9|831.6|3985
1756378500000|2025-08-28 10:55:00|831.8|831.4|831.8|831.5|831.9|831.6|830.9|830.6|10806
1756378800000|2025-08-28 11:00:00|831.9|831.7|832.3|831.9|832.9|832.6|831.8|831.4|3771
1756379100000|2025-08-28 11:05:00|832.4|831.8|833|832.6|833|832.8|831|830.6|8576
1756379400000|2025-08-28 11:10:00|832.9|832.7|832.7|832.2|833|832.8|832.2|831.8|3797
1756379700000|2025-08-28 11:15:00|832.6|832.1|830.7|830.3|832.8|832.4|830.3|830|3186
1756380000000|2025-08-28 11:20:00|830.6|830.2|830.1|829.8|830.7|830.4|829.4|829|1995
1756380300000|2025-08-28 11:25:00|830.3|829.9|831.3|830.8|831.4|831|830.3|829.8|6013
1756380600000|2025-08-28 11:30:00|831.4|831|833.2|832.8|834.3|833.8|831.1|830.9|8399
1756380900000|2025-08-28 11:35:00|833.1|833|834.6|834.2|834.6|834.2|833.1|832.8|2245
1756381200000|2025-08-28 11:40:00|834.5|834.1|834.8|834.3|835.5|835.2|833.8|833.2|3271
1756381500000|2025-08-28 11:45:00|834.9|834.4|835.5|835|835.6|835.2|834.7|834.2|1580
1756381800000|2025-08-28 11:50:00|835.4|835.1|835.7|835.2|836.9|836.6|835.4|835|4025
1756382100000|2025-08-28 11:55:00|835.8|835.1|835.4|835|835.8|835.2|834.9|834.4|2127
1756382400000|2025-08-28 12:00:00|835.7|835.1|835.2|834.8|836.2|836|835|834.6|1139
1756382700000|2025-08-28 12:05:00|835.3|834.9|834.9|834.4|835.5|835.2|834.8|834.4|711
1756383000000|2025-08-28 12:10:00|834.8|834.5|834.9|834.5|835.9|835.4|834.7|834.2|5095
1756383300000|2025-08-28 12:15:00|835.2|834.7|835.3|835|835.5|835.1|834.6|834.2|569
1756383600000|2025-08-28 12:20:00|835.5|834.8|836.1|835.8|836.5|836.1|835.3|834.8|3016
1756383900000|2025-08-28 12:25:00|836|835.7|836.1|835.2|836.3|835.8|835.2|834.8|386
1756384200000|2025-08-28 12:30:00|836.2|834.9|838.7|838.4|839.1|838.6|835.9|834.7|2966
1756384500000|2025-08-28 12:35:00|838.9|838.2|837.5|837.2|838.9|838.4|837.3|836.8|2146
1756384800000|2025-08-28 12:40:00|837.4|837.1|837.3|836.9|838|837.8|837.2|836.8|2666
1756385100000|2025-08-28 12:45:00|837.2|836.8|836.2|835.8|837.6|837.4|835.8|835.4|2103
1756385400000|2025-08-28 12:50:00|836.1|835.9|836|835.6|836.8|836.2|836|835.6|3404
1756385700000|2025-08-28 12:55:00|835.9|835.5|837.9|837.6|837.9|837.6|835.9|835.4|1456
1756386000000|2025-08-28 13:00:00|838|837.5|839.2|839|839.2|839|837.6|837|4161
1756386300000|2025-08-28 13:05:00|839.4|839.1|840.5|840|840.9|840.6|839.4|839.1|6065
1756386600000|2025-08-28 13:10:00|840.2|840.1|839.2|838.8|840.8|840.3|839.1|838.8|1196
1756386900000|2025-08-28 13:15:00|838.9|838.3|838.3|838|839|838.6|838|837.6|3704
1756387200000|2025-08-28 13:20:00|838.2|837.7|838.9|838.6|839.8|839.3|838.1|837.7|4695
1756387500000|2025-08-28 13:25:00|839|838.4|839.9|839.3|839.9|839.4|837.2|836.8|7619
1756387800000|2025-08-28 13:30:00|840|839.4|833.1|832.6|840|839.5|832.8|832.4|10435
1756388100000|2025-08-28 13:35:00|833|832.8|830.2|829.8|833.3|832.8|829.8|829.4|16004
1756388400000|2025-08-28 13:40:00|830.1|829.6|829|828.7|830.1|829.8|828|827.6|12831
1756388700000|2025-08-28 13:45:00|829.1|828.8|825.6|825.4|830.8|830.4|825.5|825.2|12198
1756389000000|2025-08-28 13:50:00|825.5|825|826.6|826.2|827.8|827.4|823.3|823|7801
1756389300000|2025-08-28 13:55:00|826.5|826|826.2|825.9|827.5|826.9|826.2|825.9|3425
1756389600000|2025-08-28 14:00:00|826.3|825.6|826.2|825.6|827.1|826.7|825.9|825.5|5689
1756389900000|2025-08-28 14:05:00|826.1|825.5|824.7|824.4|826.8|826.4|824.7|824.4|4759
1756390200000|2025-08-28 14:10:00|824.4|824|822.9|822.4|826.6|826.1|822.9|822.4|9390
1756390500000|2025-08-28 14:15:00|822.8|822|823.3|822.8|824.2|823.9|822.4|822|6419
1756390800000|2025-08-28 14:20:00|823.4|822.9|822.4|822|823.7|823.5|821.7|821.2|3685
1756391100000|2025-08-28 14:25:00|822.3|821.8|821.6|821.1|822.4|822|820.8|820.4|6868
1756391400000|2025-08-28 14:30:00|822|821.4|819.4|819|822.6|822.2|818.9|818.4|24263
1756391700000|2025-08-28 14:35:00|819.5|819.1|820.2|819.8|821.3|820.8|819|818.8|6772
1756392000000|2025-08-28 14:40:00|820.1|819.6|821.7|821.2|822.1|821.7|820|819.6|23630
1756392300000|2025-08-28 14:45:00|821.6|821.3|820.6|820.2|821.8|821.3|820.3|820|5142
1756392600000|2025-08-28 14:50:00|820.5|820.4|820.6|820.2|820.7|820.4|819.8|819.6|4183
1756392900000|2025-08-28 14:55:00|820.4|820.3|823|822.7|823|822.8|819.4|819|14619
1756393200000|2025-08-28 15:00:00|823.3|822.8|823.4|822.9|823.6|823.1|822.3|822|5203
1756393500000|2025-08-28 15:05:00|823.5|823|823.7|823.2|825.4|824.9|823.4|822.9|7687
1756393800000|2025-08-28 15:10:00|823.4|823.6|826.6|826|826.6|826.2|823.4|823.6|12068
1756394100000|2025-08-28 15:15:00|826.5|826.3|825.9|825.6|827|826.7|825.9|825.4|15619
1756394400000|2025-08-28 15:20:00|825.8|825.3|823.7|823.2|825.8|825.6|823.2|822.8|17637
1756394700000|2025-08-28 15:25:00|823.6|822.8|823.7|823.4|823.8|823.4|822.6|822.2|13018
1756450800000|2025-08-29 07:00:00|821.4|820.6|819.5|819|822.4|821.6|819.5|819|11214
1756451100000|2025-08-29 07:05:00|819.3|818.5|825.7|825|826|825.4|818.3|817.6|9797
1756451400000|2025-08-29 07:10:00|825.4|824.9|823.9|823.5|825.6|824.9|823.1|822.4|2821
1756451700000|2025-08-29 07:15:00|823.8|823.4|823.3|822.8|824.7|824.1|822.2|821.8|4411
1756452000000|2025-08-29 07:20:00|823.2|823|823.5|823.2|825|824.6|823|822.8|3421
1756452300000|2025-08-29 07:25:00|823.8|823|821.8|821.4|824.3|823.7|821.7|821.2|7670
1756452600000|2025-08-29 07:30:00|821.7|821.2|820.9|820.3|821.9|821.4|820.4|820|6283
1756452900000|2025-08-29 07:35:00|820.8|820.2|818.6|818.4|821.5|821|818.5|818.2|9637
1756453200000|2025-08-29 07:40:00|818.5|818.2|818.9|818.6|819|818.6|817.3|817|9368
1756453500000|2025-08-29 07:45:00|819.1|818.8|817.8|817.4|819.3|819|817.4|817.2|11152
1756453800000|2025-08-29 07:50:00|817.7|817.3|814.3|813.8|817.8|817.4|813.6|813|10834
1756454100000|2025-08-29 07:55:00|815.2|814.5|814|813.4|815.6|815.4|813.7|813.2|8843
1756454400000|2025-08-29 08:00:00|813.9|813.2|813.5|812.9|814.8|814.4|812.8|812.4|8059
1756454700000|2025-08-29 08:05:00|813.3|812.8|814.5|814.2|814.8|814.4|812.8|812.6|4931
1756455000000|2025-08-29 08:10:00|814.1|813.8|813.5|813.2|814.7|814.3|813.3|813|5154
1756455300000|2025-08-29 08:15:00|813.6|813.3|814.4|814.2|814.8|814.5|812.8|812.5|3963
1756455600000|2025-08-29 08:20:00|814.1|813.9|815.4|815|815.7|815.2|813.4|813.1|5716
1756455900000|2025-08-29 08:25:00|815.7|815.4|814.8|814.4|816.8|816.4|814.8|814.4|5841
1756456200000|2025-08-29 08:30:00|814.7|814.3|813.8|813.4|814.7|814.4|812.7|812.2|10653
1756456500000|2025-08-29 08:35:00|813.7|813.2|810.8|810.4|813.7|813.2|810.7|810.4|10350
1756456800000|2025-08-29 08:40:00|810.7|810.3|810.3|810|810.9|810.4|809.5|809|7617
1756457100000|2025-08-29 08:45:00|810.5|809.8|810.2|810|810.6|810.3|809.1|808.6|8479
1756457400000|2025-08-29 08:50:00|810.1|810.2|811.7|811.4|812|811.8|810.1|810.2|4162
1756457700000|2025-08-29 08:55:00|811.6|811.3|811.6|811.3|812.9|812.5|811.6|811.3|3765
1756458000000|2025-08-29 09:00:00|811.7|811.2|812.9|812.4|812.9|812.4|810.9|810.4|8800
1756458300000|2025-08-29 09:05:00|812.8|812.6|811.4|811|813.1|812.6|811.1|810.7|5872
1756458600000|2025-08-29 09:10:00|811.6|811.2|811|810.6|811.8|811.4|810.9|810.4|2303
1756458900000|2025-08-29 09:15:00|811.3|810.9|811.5|811|812.4|812.2|811.3|810.8|12839
1756459200000|2025-08-29 09:20:00|811.4|811.1|811.5|811|812.2|811.8|811.2|810.8|3578
1756459500000|2025-08-29 09:25:00|811.4|811.1|812.3|812|812.3|812|811.4|811.1|526
1756459800000|2025-08-29 09:30:00|812.5|812.1|813.5|813.1|813.9|813.4|812.5|812.1|2866
1756460100000|2025-08-29 09:35:00|813.4|813|813.2|812.7|813.9|813.6|812.9|812.4|2878
1756460400000|2025-08-29 09:40:00|813.1|812.4|813.4|812.9|813.4|813|812.5|812|1478
1756460700000|2025-08-29 09:45:00|813.3|812.8|814.8|814.4|815|814.6|813.2|812.8|2163
1756461000000|2025-08-29 09:50:00|815.7|814.5|815.8|815.6|816.4|815.9|814.4|814.2|2314
1756461300000|2025-08-29 09:55:00|816|815.5|816|815.4|816.5|816|815.5|815.4|2423
1756461600000|2025-08-29 10:00:00|816.1|815.5|813.7|813.4|816.6|816.2|813.5|813|4979
1756461900000|2025-08-29 10:05:00|813.6|813.2|814.9|814.4|814.9|814.4|813.4|813.2|5097
1756462200000|2025-08-29 10:10:00|814.8|814.5|814|813.8|814.9|814.8|813.5|813.2|9762
1756462500000|2025-08-29 10:15:00|814.4|814|815|814.6|815.1|814.7|813.7|813.4|4235
1756462800000|2025-08-29 10:20:00|814.9|814.8|815.2|814.8|815.2|814.8|814.7|814.4|2226
1756463100000|2025-08-29 10:25:00|815.1|814.6|814.9|814.5|815.4|815|814.8|814.4|1137
1756463400000|2025-08-29 10:30:00|814.8|814.4|815|814.8|815|814.8|814.1|813.8|1442
1756463700000|2025-08-29 10:35:00|814.9|814.6|815.9|815.4|815.9|815.4|814.8|814.4|2597
1756464000000|2025-08-29 10:40:00|815.8|815.6|815.9|815.4|816|815.8|815.5|815.2|835
1756464300000|2025-08-29 10:45:00|816|815.6|815.6|815.3|816.5|816|815.4|815.2|3081
1756464600000|2025-08-29 10:50:00|815.4|815|816|815.8|816.4|815.9|815.3|815|3216
1756464900000|2025-08-29 10:55:00|816.2|816|816.4|816|816.5|816.2|815.9|815.5|3996
1756465200000|2025-08-29 11:00:00|816.7|816.2|818.1|817.6|818.1|817.6|816.5|816.2|3491
1756465500000|2025-08-29 11:05:00|818.4|817.7|817.9|817.6|818.9|818.5|817.9|817.4|1293
1756465800000|2025-08-29 11:10:00|817.8|817.4|816.5|816.2|817.8|817.4|816.4|816|3391
1756466100000|2025-08-29 11:15:00|816.7|816.3|817.3|816.8|817.3|817|816.7|816.3|310
1756466400000|2025-08-29 11:20:00|817|816.6|816.7|816.4|817.3|816.8|816.5|816.2|2336
1756466700000|2025-08-29 11:25:00|816.8|816.3|818.4|818|818.5|818.3|816.5|816.2|723
1756467000000|2025-08-29 11:30:00|818.3|818.2|817.7|817.2|818.6|818.2|817.7|817.2|323
1756467300000|2025-08-29 11:35:00|817.6|817.1|817|816.6|817.9|817.4|816.4|816|4068
1756467600000|2025-08-29 11:40:00|817.2|816.7|817.7|817.4|817.9|817.6|817.2|816.7|1255
1756467900000|2025-08-29 11:45:00|817.5|817.2|818.5|818.2|818.7|818.2|817.1|817|1880
1756468200000|2025-08-29 11:50:00|818.4|818.4|819|818.8|819|818.8|818.1|817.6|1374
1756468500000|2025-08-29 11:55:00|818.9|818.6|818.7|818.3|819|818.7|818.4|818|2394
1756468800000|2025-08-29 12:00:00|818.6|818.2|818.8|818.4|819|818.6|818.2|817.8|2154
1756469100000|2025-08-29 12:05:00|818.7|818.2|818.6|818.4|819|818.8|818.6|818.2|1406
1756469400000|2025-08-29 12:10:00|818.5|818.2|817.9|817.5|818.6|818.2|817.6|817.2|2864
1756469700000|2025-08-29 12:15:00|818.2|817.6|817.1|816.8|818.9|818.7|816.9|816.4|3276
1756470000000|2025-08-29 12:20:00|816.7|816.4|817.2|816.8|818|817.5|816.5|816.2|3481
1756470300000|2025-08-29 12:25:00|817|816.6|817.5|816.7|817.7|817.3|816.6|816.3|2849
1756470600000|2025-08-29 12:30:00|817.6|816.8|818.6|818.1|820|819.4|817.6|816.8|3146
1756470900000|2025-08-29 12:35:00|818.5|818.2|818.1|817.6|818.6|818.3|817.1|816.8|2149
1756471200000|2025-08-29 12:40:00|818.4|818|818.6|818.2|818.6|818.2|817.9|817.6|2260
1756471500000|2025-08-29 12:45:00|818.5|818.3|818.8|818.5|819|818.8|818.5|818.1|2610
1756471800000|2025-08-29 12:50:00|819.2|818.6|819.4|819|819.4|819|818.7|818.4|1693
1756472100000|2025-08-29 12:55:00|819.6|819.2|820.6|820.2|820.6|820.4|819.6|819|1859
1756472400000|2025-08-29 13:00:00|820.5|820.3|820.2|819.8|820.9|820.6|820.2|819.8|4578
1756472700000|2025-08-29 13:05:00|820|819.9|820.2|819.8|820.3|819.9|819.7|819.4|1291
1756473000000|2025-08-29 13:10:00|820.3|820|820.8|820.4|821.3|820.9|820.3|820|4166
1756473300000|2025-08-29 13:15:00|821|820.6|820.1|819.8|821.3|820.8|820.1|819.8|4271
1756473600000|2025-08-29 13:20:00|820.3|820|818.9|818.6|820.4|820|818.9|818.6|4878
1756473900000|2025-08-29 13:25:00|819|818.5|819.3|818.7|819.3|818.7|817.2|816.8|7053
1756474200000|2025-08-29 13:30:00|819.2|818.4|825.6|824.8|826|825.4|819.2|818.4|10556
1756474500000|2025-08-29 13:35:00|825.4|824.9|827.8|827.2|828.2|827.4|824.9|824.4|11432
1756474800000|2025-08-29 13:40:00|827.5|827|829.4|828.9|829.6|829.1|827.1|826.5|12578
1756475100000|2025-08-29 13:45:00|829.3|829|830.4|830.1|830.6|830.2|828.1|827.8|12681
1756475400000|2025-08-29 13:50:00|830.2|830|830|829.4|830.4|830.2|828.6|828|4507
1756475700000|2025-08-29 13:55:00|829.9|829.6|828.3|827.2|830.4|830|826.5|826|9673
1756476000000|2025-08-29 14:00:00|829.8|827.1|826.5|825.8|831.4|830.9|826.5|825.8|13990
1756476300000|2025-08-29 14:05:00|826.3|826|824.3|823.8|826.5|826|822.6|822.2|7439
1756476600000|2025-08-29 14:10:00|825|823.9|821.5|821|825|824.3|821.3|820.8|6484
1756476900000|2025-08-29 14:15:00|821.2|820.8|819.7|819.2|822.3|821.6|819.5|819|11651
1756477200000|2025-08-29 14:20:00|819.5|819|818.7|818.4|820.4|820.1|818.7|818.3|5778
1756477500000|2025-08-29 14:25:00|818.5|818.3|819.2|818.9|819.7|819.2|817.7|817.2|9183
1756477800000|2025-08-29 14:30:00|819.1|818.6|820.4|819.9|820.4|820.1|819|818.6|4095
1756478100000|2025-08-29 14:35:00|820.3|819.8|820.8|820.4|820.9|820.6|818.8|818.3|3992
1756478400000|2025-08-29 14:40:00|820.6|820.2|821.7|821.4|822.1|821.6|820.5|820|9284
1756478700000|2025-08-29 14:45:00|821.8|821.6|820.4|819.8|822.4|822|820.1|819.6|12533
1756479000000|2025-08-29 14:50:00|820.3|819.9|821|820.5|821.1|820.7|819.5|819|3664
1756479300000|2025-08-29 14:55:00|820.8|820.4|820.8|820.2|821.1|820.6|818.9|818.4|4028
1756479600000|2025-08-29 15:00:00|820.5|820|818|817.5|820.6|820.1|817.7|817.2|6884
1756479900000|2025-08-29 15:05:00|818.1|817.6|820.3|820|821.7|821.1|818.1|817.6|9301
1756480200000|2025-08-29 15:10:00|820.2|819.8|820.1|819.8|821.2|820.8|820.1|819.8|5587
1756480500000|2025-08-29 15:15:00|820.4|820|819|818.6|820.4|820.2|818.5|818.2|12687
1756480800000|2025-08-29 15:20:00|818.9|818.8|818.6|818.4|819.2|818.8|818|817.6|14750
1756481100000|2025-08-29 15:25:00|818.5|818.3|818.5|818.2|819.5|819.2|817.4|817|11571
1756710000000|2025-09-01 07:00:00|823.5|822.8|827.4|826.7|827.6|827|819.3|818.4|16498
1756710300000|2025-09-01 07:05:00|827.6|827|822.8|822.4|828|827.5|822.7|822.1|11301
1756710600000|2025-09-01 07:10:00|822.9|822.3|824.5|824.1|825.7|825.3|822.9|822.3|11258
1756710900000|2025-09-01 07:15:00|824.3|824|827.5|827.1|828.2|827.8|824.1|823.6|4680
1756711200000|2025-09-01 07:20:00|827.4|827.2|830.4|829.9|830.8|830.3|826.2|825.7|11539
1756711500000|2025-09-01 07:25:00|830.7|830|830.7|830.2|830.7|830.4|828.7|828.3|12011
1756711800000|2025-09-01 07:30:00|830.6|830.1|829.5|829.2|831.2|830.7|829|828.7|10188
1756712100000|2025-09-01 07:35:00|829.6|829.3|828.6|828.1|830|829.6|828.3|828.1|6067
1756712400000|2025-09-01 07:40:00|828.7|828.2|829.2|828.8|830.2|829.9|827.7|827.4|4835
1756712700000|2025-09-01 07:45:00|828.6|828.2|829.8|829.5|830.5|830.1|827.8|827.5|9888
1756713000000|2025-09-01 07:50:00|829.9|829.6|831.5|830.9|831.6|831.2|829.7|829.3|11011
1756713300000|2025-09-01 07:55:00|831|830.6|832|831.4|832.9|832.4|830.6|830|5896
1756713600000|2025-09-01 08:00:00|832.2|831.6|833.9|833.5|834.1|833.7|832.2|831.6|3940
1756713900000|2025-09-01 08:05:00|834.1|833.6|834|833.7|834.6|834.3|832.8|832.4|4738
1756714200000|2025-09-01 08:10:00|834.2|833.8|834.8|834.5|835.4|834.9|833.7|833.4|9515
1756714500000|2025-09-01 08:15:00|834.7|834.4|835.2|834.9|836.7|836.3|833.8|833.6|14384
1756714800000|2025-09-01 08:20:00|835.4|835.1|834.3|833.9|835.6|835.1|833.8|833.5|7726
1756715100000|2025-09-01 08:25:00|834.4|834|835.2|834.6|835.2|835|833|832.7|3788
1756715400000|2025-09-01 08:30:00|835.1|834.5|836.3|836|836.8|836.5|835.1|834.5|10154
1756715700000|2025-09-01 08:35:00|836.2|835.9|834.9|834.4|836.3|836|833.9|833.5|6347
1756716000000|2025-09-01 08:40:00|835|834.5|833.8|833.4|835.7|835.4|833.6|833.3|2907
1756716300000|2025-09-01 08:45:00|834.2|833.5|832.8|832.5|834.7|834.3|832.7|832.3|4890
1756716600000|2025-09-01 08:50:00|832.7|832.6|832.9|832.6|833.5|833.3|832.4|832|4099
1756716900000|2025-09-01 08:55:00|833|832.7|833.7|833.3|833.8|833.5|832.8|832.5|3985
1756717200000|2025-09-01 09:00:00|833.6|833.1|833.5|833.2|833.9|833.6|832.7|832.2|2633
1756717500000|2025-09-01 09:05:00|833.4|833.3|832.6|832.3|833.6|833.3|831.4|831.1|4538
1756717800000|2025-09-01 09:10:00|832.4|832.4|830.8|830.5|832.4|832.4|830.1|829.8|914
1756718100000|2025-09-01 09:15:00|830.7|830.4|829.8|829.4|830.8|830.5|829.6|829.2|1663
1756718400000|2025-09-01 09:20:00|829.9|829.5|829|828.7|830|829.8|828.8|828.5|3178
1756718700000|2025-09-01 09:25:00|828.9|828.5|828.7|828.3|829.2|828.9|828.6|828.2|2723
1756719000000|2025-09-01 09:30:00|828.8|828.4|828.2|827.9|829.8|829.4|828|827.6|2341
1756719300000|2025-09-01 09:35:00|828.1|827.6|827.7|827.3|828.6|828.2|827.6|827.3|1735
1756719600000|2025-09-01 09:40:00|827.5|827.1|826.4|826.1|827.5|827.2|826.3|826|5347
1756719900000|2025-09-01 09:45:00|826.6|826.4|827.3|827|827.4|827.1|826.4|826.2|4598
1756720200000|2025-09-01 09:50:00|827.2|827.3|827.7|827.4|828.6|828.3|827.2|826.9|4781
1756720500000|2025-09-01 09:55:00|827.5|827.5|827.5|827.3|828.2|827.9|827.3|827|1822
1756720800000|2025-09-01 10:00:00|827.7|827.4|826.7|826.4|827.7|827.5|825.9|825.7|5513
1756721100000|2025-09-01 10:05:00|826.6|826.5|827.3|826.9|827.4|827.1|826.4|826.1|4156
1756721400000|2025-09-01 10:10:00|827.2|827.1|828|827.6|828.7|828.4|827.2|827.1|7489
1756721700000|2025-09-01 10:15:00|827.9|827.5|826.5|826.1|827.9|827.5|826.2|825.9|4916
1756722000000|2025-09-01 10:20:00|826.6|826.2|827.2|826.9|827.6|827.4|826.5|826.2|886
1756722300000|2025-09-01 10:25:00|827|826.8|827.7|827.3|827.7|827.3|826.5|826.2|839
1756722600000|2025-09-01 10:30:00|827.5|827.1|827|826.7|827.6|827.4|827|826.6|1261
1756722900000|2025-09-01 10:35:00|827.1|826.6|827.4|827.1|827.6|827.3|827|826.6|2825
1756723200000|2025-09-01 10:40:00|827.5|827|826.4|826.1|827.7|827.3|826.4|826.1|1163
1756723500000|2025-09-01 10:45:00|826.3|826|826.3|825.9|826.7|826.4|826.2|825.8|1944
1756723800000|2025-09-01 10:50:00|826.2|826|826.5|826.1|826.5|826.1|826|825.7|938
1756724100000|2025-09-01 10:55:00|826.6|826.2|827.8|827.4|827.9|827.5|826.2|825.9|1660
1756724400000|2025-09-01 11:00:00|827.9|827.5|828.1|827.8|828.6|828.3|827.5|827.1|2105
1756724700000|2025-09-01 11:05:00|828.2|828|828|827.6|828.7|828.4|827.9|827.5|525
1756725000000|2025-09-01 11:10:00|828.2|827.9|827.8|827.5|828.3|828|827.7|827.3|862
1756725300000|2025-09-01 11:15:00|827.7|827.4|827.9|827.6|828.4|828|827.6|827.3|834
1756725600000|2025-09-01 11:20:00|827.8|827.5|827.4|827.1|828.2|827.9|827.3|827.1|1417
1756725900000|2025-09-01 11:25:00|827.5|827.2|827.5|827.3|828|827.7|827.5|827.1|1079
1756726200000|2025-09-01 11:30:00|827.6|827.2|829.4|829|829.6|829.3|827.4|827.1|3775
1756726500000|2025-09-01 11:35:00|829.3|829.1|830.6|830.3|830.7|830.3|829|828.7|1919
1756726800000|2025-09-01 11:40:00|830.5|830.2|830.7|830.4|831|830.7|830|829.8|1496
1756727100000|2025-09-01 11:45:00|830.9|830.5|830.3|830|831|830.8|830.2|830|2630
1756727400000|2025-09-01 11:50:00|830.6|830.1|830.6|830.3|830.8|830.7|830.4|830|1029
1756727700000|2025-09-01 11:55:00|830.5|830.2|830.6|830.2|831.5|831.1|830.5|830.2|1995
1756728000000|2025-09-01 12:00:00|830.5|830.4|830.8|830.5|831|830.8|830.5|830.3|1537
1756728300000|2025-09-01 12:05:00|830.9|830.6|830.8|830.4|831.3|831|830.7|830.4|1787
1756728600000|2025-09-01 12:10:00|830.7|830.5|830.3|829.9|830.8|830.5|829.5|829.2|2777
1756728900000|2025-09-01 12:15:00|830.1|830|830.8|830.6|831|830.8|830.1|830|1357
1756729200000|2025-09-01 12:20:00|830.7|830.5|830.6|830.3|831|830.8|830.3|830|1925
1756729500000|2025-09-01 12:25:00|830.5|830.2|829.9|829.7|830.8|830.5|829.6|829.3|1836
1756729800000|2025-09-01 12:30:00|829.7|829.6|830.9|830.7|831|830.7|829.3|829|4953
1756730100000|2025-09-01 12:35:00|831|830.8|831.3|830.9|831.5|831.3|830.9|830.5|2455
1756730400000|2025-09-01 12:40:00|831.2|830.8|831.2|831.1|831.7|831.3|831.1|830.8|1515
1756730700000|2025-09-01 12:45:00|831.1|831|830.3|829.9|831.4|831.1|830.2|829.9|2109
1756731000000|2025-09-01 12:50:00|830.5|830.1|830.5|830.3|830.9|830.5|830|829.7|1853
1756731300000|2025-09-01 12:55:00|830.6|830.2|830.7|830.5|830.9|830.7|830.5|830.2|2412
1756731600000|2025-09-01 13:00:00|830.8|830.6|828.4|828.1|830.8|830.6|828.4|828|1910
1756731900000|2025-09-01 13:05:00|828.2|828.2|828.2|828|828.9|828.7|828.1|827.8|5807
1756732200000|2025-09-01 13:10:00|828|827.8|827.1|826.8|828|827.8|827|826.8|10107
1756732500000|2025-09-01 13:15:00|827.2|826.9|826.9|826.6|827.4|827.2|826.8|826.5|2400
1756732800000|2025-09-01 13:20:00|826.8|826.7|827|826.8|827|826.8|825.4|825.1|5378
1756733100000|2025-09-01 13:25:00|827.3|827|826.7|826.4|827.3|827|826.3|826.1|10650
1756733400000|2025-09-01 13:30:00|826.6|826.3|827.5|827.1|827.5|827.2|824.9|824.6|6027
1756733700000|2025-09-01 13:35:00|827.7|827.4|827.6|827.2|827.7|827.5|827.1|826.8|2752
1756734000000|2025-09-01 13:40:00|827.5|827.1|828.1|827.8|828.8|828.5|826.8|826.5|2784
1756734300000|2025-09-01 13:45:00|828|827.7|828.8|828.4|829.3|829.1|827.8|827.5|6850
1756734600000|2025-09-01 13:50:00|828.7|828.5|829.7|829.4|829.7|829.5|828.7|828.5|2986
1756734900000|2025-09-01 13:55:00|829.6|829.5|830|829.7|831.1|830.8|829.2|828.9|4742
1756735200000|2025-09-01 14:00:00|830.4|830.1|830.1|829.7|831|830.7|830|829.7|4753
1756735500000|2025-09-01 14:05:00|830|829.5|829.9|829.6|830.6|830.2|829.7|829.4|3556
1756735800000|2025-09-01 14:10:00|829.7|829.5|825.6|825.3|829.7|829.5|825.6|825.2|5429
1756736100000|2025-09-01 14:15:00|825.5|825.2|824.9|824.4|825.7|825.5|824.5|824.1|6403
1756736400000|2025-09-01 14:20:00|824.8|824.6|825|824.8|825.5|825.2|824.7|824.5|3654
1756736700000|2025-09-01 14:25:00|825.1|824.9|825|824.7|825.5|825.3|824.9|824.6|5056
1756737000000|2025-09-01 14:30:00|824.9|824.8|823.9|823.6|825|824.9|823.6|823.4|2808
1756737300000|2025-09-01 14:35:00|823.8|823.7|823.9|823.6|824.6|824.4|823.8|823.4|3795
1756737600000|2025-09-01 14:40:00|823.8|823.5|823.5|823.2|823.8|823.6|822.8|822.5|1955
1756737900000|2025-09-01 14:45:00|823.4|823|824.7|824.5|824.7|824.5|823.2|823|1017
1756738200000|2025-09-01 14:50:00|824.9|824.6|826.6|826.3|826.6|826.3|824.7|824.3|3488
1756738500000|2025-09-01 14:55:00|826.5|826.2|825.5|825.2|826.6|826.2|825.4|825.2|3978
1756738800000|2025-09-01 15:00:00|825.4|825.3|824.8|824.5|825.8|825.6|824.7|824.4|3847
1756739100000|2025-09-01 15:05:00|824.9|824.6|825.4|825.1|825.9|825.7|824.9|824.6|5116
1756739400000|2025-09-01 15:10:00|825.5|825.2|825.6|825.4|826.4|826.2|825.5|825.2|3107
1756739700000|2025-09-01 15:15:00|825.7|825.3|824.6|824.4|825.8|825.6|824.6|824.4|6378
1756740000000|2025-09-01 15:20:00|824.7|824.5|823.4|823.1|824.9|824.8|823.4|823.1|10378
1756740300000|2025-09-01 15:25:00|823.2|823|823.5|823.2|824.3|824.1|823.1|823|11954
1756796400000|2025-09-02 07:00:00|827.7|826.1|829|828.5|829.9|829|824.9|824.2|10334
1756796700000|2025-09-02 07:05:00|829.5|828.8|828.4|828|834.1|833.4|828.4|828|11950
1756797000000|2025-09-02 07:10:00|828.3|827.8|823.4|822.8|828.9|828.4|822.3|821.7|14950
1756797300000|2025-09-02 07:15:00|823.3|822.6|825.3|824.7|826.9|826.2|822.8|822.2|7951
1756797600000|2025-09-02 07:20:00|825.4|824.8|819.5|819.1|825.4|824.8|819.5|819|2488
1756797900000|2025-09-02 07:25:00|819.8|819.2|820.7|820.1|821|820.3|818.4|818|8506
1756798200000|2025-09-02 07:30:00|820.8|820.7|816.8|816.5|821.7|821.1|816.8|816.5|10503
1756798500000|2025-09-02 07:35:00|816.6|816.4|818.2|817.6|819.2|818.7|816|815.5|8669
1756798800000|2025-09-02 07:40:00|818.3|817.8|816|815.5|818.6|818.1|814.7|814.2|9305
1756799100000|2025-09-02 07:45:00|815.8|815.4|816|815.5|816.7|816.1|815.5|814.9|5466
1756799400000|2025-09-02 07:50:00|816.1|815.7|815.1|814.6|816.1|815.7|813.8|813.3|5510
1756799700000|2025-09-02 07:55:00|815.3|814.7|814.1|813.5|816|815.4|813.2|812.9|3722
1756800000000|2025-09-02 08:00:00|814|813.4|814.6|814.3|815.9|815.3|813.6|813.2|8604
1756800300000|2025-09-02 08:05:00|814.5|814.1|815.4|814.9|817.5|817|814.3|814|8875
1756800600000|2025-09-02 08:10:00|815.3|814.8|813.2|812.8|815.5|815|812.8|812.3|5068
1756800900000|2025-09-02 08:15:00|813.1|812.6|813.7|813.1|814.8|814.3|813|812.6|2916
1756801200000|2025-09-02 08:20:00|813.6|813|813.8|813.4|815.4|814.9|813.4|812.9|3338
1756801500000|2025-09-02 08:25:00|813.7|813.2|815.3|814.9|815.9|815.4|813.7|813.2|3415
1756801800000|2025-09-02 08:30:00|815.2|814.8|816.2|815.7|816.8|816.3|814.9|814.5|2259
1756802100000|2025-09-02 08:35:00|816.1|815.6|819.2|818.7|820.6|820.2|816.1|815.6|9553
1756802400000|2025-09-02 08:40:00|819|818.8|818.2|817.6|819.8|819.3|818.1|817.6|738
1756802700000|2025-09-02 08:45:00|818|817.4|816.8|816.3|818.6|818.2|816.7|816.2|2293
1756803000000|2025-09-02 08:50:00|816.7|816.1|815.2|814.7|817.2|816.7|814.4|814.2|6448
1756803300000|2025-09-02 08:55:00|815.1|814.6|815.4|814.9|815.6|815.1|814.9|814.5|2723
1756803600000|2025-09-02 09:00:00|814.9|814.5|813.9|813.6|815|814.5|813.8|813.2|4436
1756803900000|2025-09-02 09:05:00|813.8|813.4|811.6|811.1|813.8|813.4|811.4|811|10650
1756804200000|2025-09-02 09:10:00|811.5|811.2|811.3|811.1|812.1|811.7|810.6|810.2|4894
1756804500000|2025-09-02 09:15:00|811.2|811|810.9|810.7|812.1|811.7|810.9|810.7|4601
1756804800000|2025-09-02 09:20:00|811|810.6|809.6|809.2|811.1|810.8|809.5|809.1|5371
1756805100000|2025-09-02 09:25:00|809.7|809.1|811.3|810.9|811.5|811.1|809.6|809.1|3062
1756805400000|2025-09-02 09:30:00|811.5|811|812.2|811.9|812.3|812.1|811|810.6|4201
1756805700000|2025-09-02 09:35:00|812.1|811.8|814|813.6|814.2|813.7|812.1|811.7|1922
1756806000000|2025-09-02 09:40:00|814.1|813.7|818.2|817.8|818.2|817.8|814.1|813.6|7044
1756806300000|2025-09-02 09:45:00|817.9|817.5|818.1|817.8|818.4|818.1|817.1|816.8|2897
1756806600000|2025-09-02 09:50:00|817.9|817.7|816.2|815.7|817.9|817.7|815.2|815|3500
1756806900000|2025-09-02 09:55:00|816.1|815.9|817.9|817.5|817.9|817.6|816|815.8|2026
1756807200000|2025-09-02 10:00:00|818|817.6|818.8|818.5|819.2|818.7|817.3|817|7027
1756807500000|2025-09-02 10:05:00|818.6|818.4|821|820.5|821.3|820.9|818.3|818|3370
1756807800000|2025-09-02 10:10:00|821.1|820.4|819.1|818.6|821.1|820.6|818.9|818.4|1829
1756808100000|2025-09-02 10:15:00|819.2|818.8|817.8|817.5|819.5|819.1|817.5|817.2|2818
1756808400000|2025-09-02 10:20:00|817.7|817.6|818.6|818.2|819.2|818.8|817.7|817.3|1558
1756808700000|2025-09-02 10:25:00|818.7|818.3|817.9|817.5|819.5|819.1|817.6|817.2|1602
1756809000000|2025-09-02 10:30:00|818|817.4|815.7|815.3|818.1|817.6|815.7|815.3|1759
1756809300000|2025-09-02 10:35:00|815.6|815.2|815.9|815.6|816.3|816|815.2|815|2429
1756809600000|2025-09-02 10:40:00|815.7|815.4|815.8|815.4|815.9|815.5|814.7|814.5|3305
1756809900000|2025-09-02 10:45:00|815.7|815.3|815.2|814.8|816|815.7|815|814.6|1626
1756810200000|2025-09-02 10:50:00|815.1|814.7|814.3|813.9|815.4|814.9|813.8|813.5|5024
1756810500000|2025-09-02 10:55:00|814.4|814|816.4|816.1|816.8|816.4|814.2|813.9|4963
1756810800000|2025-09-02 11:00:00|816.6|816.2|816.3|816|816.9|816.6|816.1|815.6|782
1756811100000|2025-09-02 11:05:00|816.5|816.2|816.3|816|816.5|816.2|815.5|815.2|1832
1756811400000|2025-09-02 11:10:00|816.2|815.6|816.2|815.8|816.2|815.8|815.3|815|1903
1756811700000|2025-09-02 11:15:00|816.5|816|816.2|816|817.4|817.2|816.2|815.9|2415
1756812000000|2025-09-02 11:20:00|816.3|815.9|816.3|816|817.2|816.8|816.1|815.9|1010
1756812300000|2025-09-02 11:25:00|816.2|815.9|815.6|815.2|816.3|815.9|815.5|815.2|1067
1756812600000|2025-09-02 11:30:00|815.5|815|816|815.6|816.5|816.1|814.8|814.4|1123
1756812900000|2025-09-02 11:35:00|815.9|815.7|815.9|815.5|816.9|816.6|815.2|814.7|1199
1756813200000|2025-09-02 11:40:00|815.7|815.2|813.4|813|815.9|815.4|813.4|813|2058
1756813500000|2025-09-02 11:45:00|813.3|813.1|812.8|812.6|813.7|813.3|812.4|812|3160
1756813800000|2025-09-02 11:50:00|812.9|812.7|812.3|812.1|813.4|813|811.8|811.4|1835
1756814100000|2025-09-02 11:55:00|812.2|811.9|811.6|811.2|812.4|812|811.4|811.1|2769
1756814400000|2025-09-02 12:00:00|811.7|811.4|811|810.6|811.9|811.7|810.7|810.4|2818
1756814700000|2025-09-02 12:05:00|810.9|810.5|810.5|810.1|811.3|810.9|809.4|809.2|9410
1756815000000|2025-09-02 12:10:00|810.6|810.4|811|810.6|811.5|811.2|810|809.6|4381
1756815300000|2025-09-02 12:15:00|810.9|810.7|810.9|810.5|811.3|810.9|810.3|809.9|2561
1756815600000|2025-09-02 12:20:00|810.8|810.4|809.5|809.1|811.7|811.4|809.5|809.1|7795
1756815900000|2025-09-02 12:25:00|809.2|809.2|809.7|809.3|810.2|809.9|809.1|808.7|4898
1756816200000|2025-09-02 12:30:00|809.5|809.2|811.7|811.4|812.1|811.7|809.3|809|4019
1756816500000|2025-09-02 12:35:00|811.5|811.5|811.5|811.2|811.9|811.6|811.1|810.8|5697
1756816800000|2025-09-02 12:40:00|811.4|810.9|810.2|809.9|811.4|811.2|810.2|809.8|5616
1756817100000|2025-09-02 12:45:00|810.3|809.8|810.6|810.2|810.6|810.2|809.2|808.8|7113
1756817400000|2025-09-02 12:50:00|810.7|810.3|807.8|807.4|812.1|811.8|807.7|807.4|11167
1756817700000|2025-09-02 12:55:00|807.4|807|810.3|809.9|810.7|810.4|806.4|806.1|22398
1756818000000|2025-09-02 13:00:00|810.8|810.3|808.6|808.2|810.8|810.3|808.2|807.8|3279
1756818300000|2025-09-02 13:05:00|808.9|808.3|809.8|809.4|810.4|810.1|808.9|808.3|10294
1756818600000|2025-09-02 13:10:00|810|809.5|809|808.6|810.1|809.7|807.9|807.5|2084
1756818900000|2025-09-02 13:15:00|808.9|808.5|808.8|808.5|810.4|810|807.6|807.2|9522
1756819200000|2025-09-02 13:20:00|808.7|808.4|808.8|808.4|809|808.7|808.2|807.7|5096
1756819500000|2025-09-02 13:25:00|809|808.5|810.3|809.7|810.7|810.2|808.7|808.2|5596
1756819800000|2025-09-02 13:30:00|809.5|808.9|814.6|814.1|814.6|814.1|809.5|808.9|8586
1756820100000|2025-09-02 13:35:00|814.8|814.4|814.4|814|815.8|815.4|813.4|812.9|9616
1756820400000|2025-09-02 13:40:00|814.5|814.1|812.4|812|816|815.6|812.3|811.7|5801
1756820700000|2025-09-02 13:45:00|812.3|811.6|811.9|811.4|812.3|812|808.5|808|9433
1756821000000|2025-09-02 13:50:00|811.8|811.3|811.1|810.7|813.4|813|810.6|810.2|3529
1756821300000|2025-09-02 13:55:00|811.2|811.1|811.3|810.9|811.5|811.2|809.3|809|7694
1756821600000|2025-09-02 14:00:00|811|809.8|813.9|813.6|814.8|814.6|811|809.8|12344
1756821900000|2025-09-02 14:05:00|814.2|813.8|813.7|813.4|814.6|814.3|813|812.7|6084
1756822200000|2025-09-02 14:10:00|813.6|813.2|811.6|811.4|813.6|813.3|811|810.6|7002
1756822500000|2025-09-02 14:15:00|811.5|811.3|813|812.7|814|813.7|811|810.6|3032
1756822800000|2025-09-02 14:20:00|812.7|812.3|811.7|811.4|814|813.7|811.5|811.1|3973
1756823100000|2025-09-02 14:25:00|811.6|811.5|811.6|811.2|812.1|812|809.6|809.3|6063
1756823400000|2025-09-02 14:30:00|811.5|811.3|810.6|810.3|811.5|811.3|810.3|810|6134
1756823700000|2025-09-02 14:35:00|810.4|810.2|808.3|808|810.6|810.3|807.6|807.2|9941
1756824000000|2025-09-02 14:40:00|808.4|807.7|808.3|808.1|808.9|808.5|807.5|807.2|1775
1756824300000|2025-09-02 14:45:00|808.4|808.2|808.8|808.4|809.2|809|807.9|807.5|6643
1756824600000|2025-09-02 14:50:00|808.6|808.2|807.3|807|809|808.6|807|806.6|3792
1756824900000|2025-09-02 14:55:00|807.2|806.8|806.5|806.3|807.4|807.2|806.5|806.3|3660
1756825200000|2025-09-02 15:00:00|806.6|806.4|805|804.6|807.2|806.9|804.9|804.5|14064
1756825500000|2025-09-02 15:05:00|804.9|804.4|803.8|803.4|805.1|804.7|802.7|802.4|16995
1756825800000|2025-09-02 15:10:00|803.6|803.5|804.2|803.9|805.4|805.2|803.6|803.3|12453
1756826100000|2025-09-02 15:15:00|804.4|804|804.4|804|805|804.8|803.6|803.2|11286
1756826400000|2025-09-02 15:20:00|804.3|804.1|803.5|803.2|804.3|804.1|802.1|802|9948
1756826700000|2025-09-02 15:25:00|803.4|803.1|804|803.8|805.2|804.8|803.2|802.8|9220
1756882800000|2025-09-03 07:00:00|810|805.1|813.6|812.9|814.1|813.2|807.9|805.1|43285
1756883100000|2025-09-03 07:05:00|814|813.3|806.6|806.1|814.8|814.1|806.4|806|18888
1756883400000|2025-09-03 07:10:00|807.4|806.8|808.2|807.6|810.4|809.7|807|806.5|4638
1756883700000|2025-09-03 07:15:00|808.6|807.9|805|804.6|809.5|808.9|804.7|804.5|6238
1756884000000|2025-09-03 07:20:00|804.9|804.5|804.5|804.1|805.6|805.1|803.9|803.6|15726
1756884300000|2025-09-03 07:25:00|804.6|804.8|805.4|805.1|806.8|806.3|804.5|804.6|6846
1756884600000|2025-09-03 07:30:00|805.6|805.2|803.6|803.3|806|805.4|803.6|803.3|7064
1756884900000|2025-09-03 07:35:00|803.8|803.2|804.8|804.2|806.5|806.1|802.8|802.5|6622
1756885200000|2025-09-03 07:40:00|804.9|804.3|802.5|802|805.3|804.8|802.1|801.8|3248
1756885500000|2025-09-03 07:45:00|802.6|802.1|803.1|802.7|803.7|803.3|802.4|802|2419
1756885800000|2025-09-03 07:50:00|803|802.6|803.3|802.8|804.5|804|802.1|801.8|7228
1756886100000|2025-09-03 07:55:00|803.2|802.7|803.4|803.1|803.4|803.2|802.2|801.7|1579
1756886400000|2025-09-03 08:00:00|802.9|803|803.4|803|803.9|803.6|802.2|802|6592
1756886700000|2025-09-03 08:05:00|803.3|802.8|802.8|802.6|803.3|802.8|801.1|800.9|7799
1756887000000|2025-09-03 08:10:00|802.9|802.7|803.7|803.3|804.1|804|802.5|802.1|12935
1756887300000|2025-09-03 08:15:00|803.6|803.2|805.2|804.9|805.7|805.2|803.6|803.2|4040
1756887600000|2025-09-03 08:20:00|805.4|805|806.4|806.1|807.4|807|805|804.6|4384
1756887900000|2025-09-03 08:25:00|806.3|806.2|807.7|807.3|807.8|807.5|805.6|805.2|3410
1756888200000|2025-09-03 08:30:00|807.6|807.2|807.6|807.2|809|808.5|807.2|806.7|2942
1756888500000|2025-09-03 08:35:00|807.5|807.1|808.5|808.1|809|808.8|806.6|806.2|5976
1756888800000|2025-09-03 08:40:00|808.7|808.3|809.4|809.1|809.6|809.3|808.5|808.1|2208
1756889100000|2025-09-03 08:45:00|809.3|809|810.2|809.8|810.3|810|809.2|808.8|2436
1756889400000|2025-09-03 08:50:00|810.3|809.9|808|807.7|810.4|810|807.7|807.3|3822
1756889700000|2025-09-03 08:55:00|808.1|807.6|807.9|807.5|808.5|808.3|807.8|807.4|2729
1756890000000|2025-09-03 09:00:00|808|807.6|808|807.7|808.5|808.3|807.3|807.2|3688
1756890300000|2025-09-03 09:05:00|807.9|807.6|805.1|804.9|808|807.7|804.7|804.4|2420
1756890600000|2025-09-03 09:10:00|805|804.8|804.6|804.2|806|805.6|804.4|804.1|3125
1756890900000|2025-09-03 09:15:00|804.4|804.1|805.6|805.3|805.9|805.6|804.2|803.9|1650
1756891200000|2025-09-03 09:20:00|805.8|805.4|805.5|805.3|806|805.7|805.4|805.2|1747
1756891500000|2025-09-03 09:25:00|805.4|805.4|806.7|806.4|806.7|806.4|805.4|805.2|3609
1756891800000|2025-09-03 09:30:00|806.8|806.5|806|805.8|807.1|806.8|805.9|805.8|2016
1756892100000|2025-09-03 09:35:00|805.8|805.6|805.3|804.9|806.1|805.7|805.1|804.7|3448
1756892400000|2025-09-03 09:40:00|805.4|805|805.6|805.3|806|805.8|805.3|804.9|732
1756892700000|2025-09-03 09:45:00|805.5|805.2|804|803.5|805.7|805.3|803.9|803.5|1605
1756893000000|2025-09-03 09:50:00|803.9|803.6|803.8|803.4|804.2|803.8|803.2|803|530
1756893300000|2025-09-03 09:55:00|803.7|803|804.1|803.9|804.6|804.2|803.2|803|9658
1756893600000|2025-09-03 10:00:00|804|803.8|805.2|804.8|805.4|805.1|803.9|803.5|1873
1756893900000|2025-09-03 10:05:00|805|804.7|805|804.5|805.4|805|804.4|804|484
1756894200000|2025-09-03 10:10:00|804.9|804.4|805.6|805.2|805.6|805.2|804.7|804.3|669
1756894500000|2025-09-03 10:15:00|805.5|805.1|805.6|805.2|805.6|805.2|804.8|804.4|874
1756894800000|2025-09-03 10:20:00|805.5|805.1|805.6|805.4|806.3|805.9|805.5|805.1|2020
1756895100000|2025-09-03 10:25:00|805.7|805.3|805.4|805.2|805.8|805.4|805.2|804.9|916
1756895400000|2025-09-03 10:30:00|805.6|805.1|804.1|803.9|805.6|805.3|804.1|803.9|691
1756895700000|2025-09-03 10:35:00|804|803.7|804.1|803.7|804.4|804|803.8|803.5|674
1756896000000|2025-09-03 10:40:00|804.2|803.8|804.1|803.8|805|804.6|804|803.6|997
1756896300000|2025-09-03 10:45:00|804.3|803.9|804|803.6|804.5|804.1|802.7|802.4|1457
1756896600000|2025-09-03 10:50:00|803.8|803.5|804.5|804.1|804.5|804.1|803.5|803.3|578
1756896900000|2025-09-03 10:55:00|804.6|804.2|804.6|804.3|805.1|804.7|804.3|804|1552
1756897200000|2025-09-03 11:00:00|804.7|804.6|804.6|804.2|805.4|804.9|803.9|803.4|1191
1756897500000|2025-09-03 11:05:00|804.7|804.3|805.4|805.1|805.5|805.2|804.6|804.3|2397
1756897800000|2025-09-03 11:10:00|805.6|805.2|805.2|804.9|806|805.7|805.2|804.7|2104
1756898100000|2025-09-03 11:15:00|805|804.8|805.8|805.6|806.2|805.9|804.8|804.5|1978
1756898400000|2025-09-03 11:20:00|806|805.7|806|805.7|806.6|806.3|805.6|805.4|1660
1756898700000|2025-09-03 11:25:00|806.4|806|806.1|805.8|806.4|806.1|805.7|805.4|628
1756899000000|2025-09-03 11:30:00|806.2|805.7|805.2|804.7|806.2|805.7|804.4|804.1|3896
1756899300000|2025-09-03 11:35:00|805.1|804.6|805|804.7|805.5|805.2|804.8|804.4|7616
1756899600000|2025-09-03 11:40:00|804.8|804.8|804.7|804.4|805.2|804.9|803.4|803.1|9932
1756899900000|2025-09-03 11:45:00|804.6|804.5|805.7|805.3|805.8|805.4|804.6|804.3|2286
1756900200000|2025-09-03 11:50:00|805.8|805.4|804.8|804.5|805.8|805.5|804.5|804.4|3360
1756900500000|2025-09-03 11:55:00|804.7|804.4|803.2|802.8|804.8|804.4|803|802.7|3140
1756900800000|2025-09-03 12:00:00|803.4|802.7|803.7|803.4|804.2|803.9|803.1|802.7|2232
1756901100000|2025-09-03 12:05:00|803.6|803.3|804.4|804|804.8|804.5|803.4|803.1|2838
1756901400000|2025-09-03 12:10:00|804.3|803.9|803.5|803.2|804.4|804.1|803.3|803|2952
1756901700000|2025-09-03 12:15:00|803.4|803.1|801.9|801.5|803.4|803.1|801.6|801.3|3309
1756902000000|2025-09-03 12:20:00|801.8|801.4|801.6|801.2|802.4|802|801.3|801.1|1531
1756902300000|2025-09-03 12:25:00|801.5|801.4|801.6|801.3|802.4|802|801.5|801.2|2370
1756902600000|2025-09-03 12:30:00|801.8|801.4|802.1|801.8|802.2|801.8|801.5|801.2|1651
1756902900000|2025-09-03 12:35:00|802.2|801.7|801.6|801.3|802.6|802.2|801.5|801.2|849
1756903200000|2025-09-03 12:40:00|801.7|801.4|803.3|803|803.6|803.3|801.7|801.4|5093
1756903500000|2025-09-03 12:45:00|803.2|802.9|802|801.7|803.6|803.4|801.5|801.2|2077
1756903800000|2025-09-03 12:50:00|801.8|801.8|801|800.7|802.2|801.9|800.8|800.7|2511
1756904100000|2025-09-03 12:55:00|800.8|800.6|800.5|800.2|801.1|800.7|800.4|800.1|2403
1756904400000|2025-09-03 13:00:00|800.6|800.3|800|799.8|801.2|800.8|799.4|799.1|5629
1756904700000|2025-09-03 13:05:00|800.2|799.7|800.1|799.7|800.9|800.6|799.7|799.4|3161
1756905000000|2025-09-03 13:10:00|800.2|800.1|799.9|799.6|800.6|800.2|799.5|799.3|2215
1756905300000|2025-09-03 13:15:00|800|799.5|799.7|799.4|800.6|800.2|799.5|799.4|6318
1756905600000|2025-09-03 13:20:00|799.6|799.2|800|799.6|800|799.6|799.1|798.8|2981
1756905900000|2025-09-03 13:25:00|799.9|799.7|798.8|798.4|800.2|799.8|798.8|798.3|4338
1756906200000|2025-09-03 13:30:00|798.2|797.6|799.2|799|801|800.3|796.5|796|7443
1756906500000|2025-09-03 13:35:00|799.8|799.4|797.4|797.1|799.8|799.4|797.4|797.1|4704
1756906800000|2025-09-03 13:40:00|797.5|797.2|802|801.6|802.4|802|796.6|796.4|14692
1756907100000|2025-09-03 13:45:00|801.9|801.4|796.8|796.3|801.9|801.4|795.8|795.5|10742
1756907400000|2025-09-03 13:50:00|796.6|796.7|793.8|793.4|797.8|797.6|793.5|793.2|14042
1756907700000|2025-09-03 13:55:00|793.6|793.2|794.4|794|794.4|794|792.8|792.5|12718
1756908000000|2025-09-03 14:00:00|794.8|794.3|794|793.7|795.2|794.9|793.4|793|11934
1756908300000|2025-09-03 14:05:00|794.2|793.8|794.1|793.9|794.8|794.5|792.9|792.5|4483
1756908600000|2025-09-03 14:10:00|794.2|794.1|793.1|792.8|795.7|795.3|793.1|792.8|4898
1756908900000|2025-09-03 14:15:00|793.3|792.9|792.3|792|793.3|792.9|791.9|791.6|7926
1756909200000|2025-09-03 14:20:00|792.5|792.1|793.4|793.1|793.4|793.1|792.2|791.9|2380
1756909500000|2025-09-03 14:25:00|793.6|793|793|792.8|795.2|794.9|793|792.8|10919
1756909800000|2025-09-03 14:30:00|792.9|792.7|793.9|793.5|795.5|795.3|792.5|792.2|6623
1756910100000|2025-09-03 14:35:00|794|793.6|793|792.7|794.2|794|792.5|792.2|5104
1756910400000|2025-09-03 14:40:00|793.1|792.6|793.1|792.8|793.7|793.3|792.9|792.6|2884
1756910700000|2025-09-03 14:45:00|793|792.5|792|791.6|793.1|792.8|791.5|791.2|22954
1756911000000|2025-09-03 14:50:00|791.9|791.5|788.7|788.4|792|791.6|788.6|788.3|21811
1756911300000|2025-09-03 14:55:00|788.8|788.3|787.4|787|789.1|788.9|787.4|787|24747
1756911600000|2025-09-03 15:00:00|787.5|787.1|788.4|788|788.6|788.2|787.2|786.9|19926
1756911900000|2025-09-03 15:05:00|788.3|787.9|788|787.7|788.5|788.2|787.4|787.1|17032
1756912200000|2025-09-03 15:10:00|787.9|787.6|785.4|785|788|787.6|785|784.6|18198
1756912500000|2025-09-03 15:15:00|785.5|785.1|782|781.7|785.5|785.2|781.8|781.5|21789
1756912800000|2025-09-03 15:20:00|781.8|781.6|780.8|780.4|782.5|782.1|780.1|779.6|18475
1756913100000|2025-09-03 15:25:00|781|780.7|781.4|781|781.6|781.2|780.5|780.2|20641
1756969200000|2025-09-04 07:00:00|783.3|780.9|779.5|778.8|783.3|781.6|778|777.1|31037
1756969500000|2025-09-04 07:05:00|779.4|778.5|782.9|782.5|783.5|783|778.9|778.4|16155
1756969800000|2025-09-04 07:10:00|783|782.6|781|780.7|783.4|783|779.7|779.2|22609
1756970100000|2025-09-04 07:15:00|781.2|780.6|776.2|776|781.4|780.8|775.7|775.2|13632
1756970400000|2025-09-04 07:20:00|776|775.7|773|772.8|776|775.7|773|772.7|13493
1756970700000|2025-09-04 07:25:00|773.2|773.1|775.6|775.2|776.4|776|772.9|772.5|10739
1756971000000|2025-09-04 07:30:00|775.3|775|778.1|777.7|778.2|777.9|774.7|774.3|11319
1756971300000|2025-09-04 07:35:00|778|777.8|781.2|780.9|782.5|782|778|777.8|18241
1756971600000|2025-09-04 07:40:00|781.4|781.1|782.5|782.1|784.5|784.2|781.3|781.1|12762
1756971900000|2025-09-04 07:45:00|782.6|782.2|783.9|783.5|785.2|784.8|782.5|782.1|14578
1756972200000|2025-09-04 07:50:00|783.7|783.3|782.5|782.1|785.2|784.8|782.4|782|13886
1756972500000|2025-09-04 07:55:00|782.4|782|781.4|781.1|782.8|782.4|780.8|780.6|11295
1756972800000|2025-09-04 08:00:00|781.6|781.2|780.3|780.1|782.1|781.8|780.3|780.1|12676
1756973100000|2025-09-04 08:05:00|780.4|780|780|779.7|780.6|780.3|779.4|779.2|6118
1756973400000|2025-09-04 08:10:00|779.9|779.6|780|779.6|780.4|780|779.4|779.1|7429
1756973700000|2025-09-04 08:15:00|780.2|779.9|778.7|778.5|780.3|780|777.8|777.5|7965
1756974000000|2025-09-04 08:20:00|778.8|778.4|775.8|775.4|778.8|778.4|775.5|775.2|14052
1756974300000|2025-09-04 08:25:00|775.7|775.5|776.5|776.1|776.7|776.4|775.7|775.5|6448
1756974600000|2025-09-04 08:30:00|776.9|776.2|775.6|775.2|777.4|776.8|775.2|775|10412
1756974900000|2025-09-04 08:35:00|775.4|775.1|775.6|775.2|775.8|775.5|774.7|774.6|9070
1756975200000|2025-09-04 08:40:00|775.7|775.3|776.2|776|776.5|776.3|774.8|774.6|6164
1756975500000|2025-09-04 08:45:00|776.4|776.2|775.5|775.3|776.6|776.3|775.2|775|5594
1756975800000|2025-09-04 08:50:00|775.3|775.1|776.2|775.9|777.7|777.4|775.2|775.1|11810
1756976100000|2025-09-04 08:55:00|776.1|775.8|774.4|774|776.1|775.8|773.9|773.6|17471
1756976400000|2025-09-04 09:00:00|774.3|774.3|775.6|775.4|776.1|775.9|774.3|774.3|7708
1756976700000|2025-09-04 09:05:00|775.5|775.1|776.3|776|776.6|776.2|774.9|774.6|7289
1756977000000|2025-09-04 09:10:00|776.4|776.1|775.3|774.9|777.9|777.8|775.2|774.9|14202
1756977300000|2025-09-04 09:15:00|775.2|775|771.3|771|775.6|775.2|770.9|770.6|18385
1756977600000|2025-09-04 09:20:00|771.4|771.1|772.2|771.9|772.3|772|770.4|770.1|12414
1756977900000|2025-09-04 09:25:00|771.7|771.4|771.6|771.4|772.3|772|771.1|770.8|5924
1756978200000|2025-09-04 09:30:00|771.8|771.5|770.5|770.1|772|771.6|770.3|770.1|7455
1756978500000|2025-09-04 09:35:00|770.6|770.2|770.2|770|770.8|770.5|769.2|769|12155
1756978800000|2025-09-04 09:40:00|770|769.7|770.2|769.8|771.2|771|769.6|769.2|9515
1756979100000|2025-09-04 09:45:00|770.1|769.6|769.7|769.4|770.2|769.8|769.1|769|7652
1756979400000|2025-09-04 09:50:00|769.6|769.5|766|765.7|769.8|769.5|765.5|765.3|18355
1756979700000|2025-09-04 09:55:00|765.9|765.8|767.6|767.4|767.6|767.4|765.9|765.8|13319
1756980000000|2025-09-04 10:00:00|767.7|767.2|769.7|769.5|769.8|769.6|767.5|767.2|6852
1756980300000|2025-09-04 10:05:00|770|769.8|769.8|769.5|770.3|770|769.5|769.2|6545
1756980600000|2025-09-04 10:10:00|769.7|769.1|772.1|771.8|772.4|772.1|769.3|769|13698
1756980900000|2025-09-04 10:15:00|771.9|771.3|772.5|772.2|773.7|773.4|771.6|771.2|24477
1756981200000|2025-09-04 10:20:00|772.7|772.1|772.3|772|773.5|773.1|772|771.6|3844
1756981500000|2025-09-04 10:25:00|772.2|771.8|771.5|771.2|772.4|772.2|770.9|770.6|6734
1756981800000|2025-09-04 10:30:00|771.3|771|770.6|770.2|771.3|771|770.2|770|4383
1756982100000|2025-09-04 10:35:00|770.4|770.1|770.7|770.4|771.8|771.4|770.4|770.1|7135
1756982400000|2025-09-04 10:40:00|770.8|770.5|771|770.6|771.1|770.7|770.4|770.3|9423
1756982700000|2025-09-04 10:45:00|770.9|770.5|771.8|771.5|772|771.6|770.7|770.5|4531
1756983000000|2025-09-04 10:50:00|772|771.6|770.7|770.5|772|771.7|770.5|770.3|5334
1756983300000|2025-09-04 10:55:00|770.8|770.7|772.4|772.1|772.7|772.3|770.6|770.5|6231
1756983600000|2025-09-04 11:00:00|772.6|772.4|773|772.7|773.3|772.9|772.3|771.9|6357
1756983900000|2025-09-04 11:05:00|773.1|772.8|773.7|773.5|774.2|773.8|773.1|772.8|4429
1756984200000|2025-09-04 11:10:00|773.8|773.6|774.4|774|774.4|774.1|773.2|772.9|5322
1756984500000|2025-09-04 11:15:00|774.3|774.1|774.3|774|775.2|774.9|773.9|773.7|9078
1756984800000|2025-09-04 11:20:00|774|773.9|774.2|774|774.6|774.2|773.8|773.4|6200
1756985100000|2025-09-04 11:25:00|774.5|774.1|775.3|774.9|775.4|775|773.9|773.8|5642
1756985400000|2025-09-04 11:30:00|775.4|774.7|776.4|776|777|776.6|774.8|774.5|5598
1756985700000|2025-09-04 11:35:00|776.5|776.2|775.2|774.9|776.6|776.2|774.7|774.3|4795
1756986000000|2025-09-04 11:40:00|775.4|775.1|775.5|775.2|775.8|775.6|774.3|774.2|2584
1756986300000|2025-09-04 11:45:00|775.3|775.1|775.5|775.2|775.7|775.3|774.6|774.3|1754
1756986600000|2025-09-04 11:50:00|775.3|775|774|773.7|775.3|775|773.6|773.2|5929
1756986900000|2025-09-04 11:55:00|774.2|773.8|776.1|775.6|776.2|775.9|774.1|773.8|3926
1756987200000|2025-09-04 12:00:00|776.2|775.7|776.4|776.1|777.7|777.5|776.1|775.7|4741
1756987500000|2025-09-04 12:05:00|776.5|776.2|775.9|775.5|776.6|776.3|775.7|775.4|4176
1756987800000|2025-09-04 12:10:00|775.8|775.6|776.9|776.5|777.1|776.8|775.2|774.9|4673
1756988100000|2025-09-04 12:15:00|777.2|776.8|776.5|776.2|778.1|777.6|776.5|776.2|7088
1756988400000|2025-09-04 12:20:00|776.6|776.3|777.6|777.4|778|777.8|776.5|776.2|5893
1756988700000|2025-09-04 12:25:00|777.9|777.6|775.9|775.4|778|777.6|775.9|775.4|4828
1756989000000|2025-09-04 12:30:00|775.7|775.5|773.3|772.9|776.8|776.1|772.8|772.5|10341
1756989300000|2025-09-04 12:35:00|773.4|773|771|770.8|773.5|773.1|770.3|770|12764
1756989600000|2025-09-04 12:40:00|770.9|770.7|772.2|771.8|772.2|771.9|770.4|770.1|7705
1756989900000|2025-09-04 12:45:00|771.8|771.5|772.4|772|772.4|772.1|771.5|771.3|6710
1756990200000|2025-09-04 12:50:00|772.6|772.2|772.7|772.4|773.6|773.3|772.4|772.1|5595
1756990500000|2025-09-04 12:55:00|772.9|772.6|773|772.8|773.6|773.3|772.8|772.5|5227
1756990800000|2025-09-04 13:00:00|772.8|772.5|772.8|772.5|772.8|772.6|772|771.7|8751
1756991100000|2025-09-04 13:05:00|772.7|772.6|773.1|772.8|773.1|772.9|772.2|771.9|4359
1756991400000|2025-09-04 13:10:00|773|772.7|771.9|771.6|773|772.8|771.7|771.5|2185
1756991700000|2025-09-04 13:15:00|771.8|771.5|770.8|770.6|772.1|771.7|770.4|770.1|9785
1756992000000|2025-09-04 13:20:00|770.9|770.5|770.8|770.5|771.6|771.3|770.4|770.1|5917
1756992300000|2025-09-04 13:25:00|770.7|770.4|770.5|770.2|770.7|770.4|768.9|768.6|8078
1756992600000|2025-09-04 13:30:00|770.6|770.3|769.6|769.1|773.6|772.8|767.6|767.2|22905
1756992900000|2025-09-04 13:35:00|769.8|769.3|772.8|772.2|774|773.6|769.8|769.3|9603
1756993200000|2025-09-04 13:40:00|772.6|772.3|773.5|772.9|773.5|773|771.7|771.3|9527
1756993500000|2025-09-04 13:45:00|773.7|773|771.7|771.5|773.7|773.1|770.7|770.3|5557
1756993800000|2025-09-04 13:50:00|771.4|771.4|770.3|769.9|772|771.7|769.6|769.3|11894
1756994100000|2025-09-04 13:55:00|770.2|769.8|772.7|772.2|772.9|772.5|769.6|769.1|7344
1756994400000|2025-09-04 14:00:00|772.9|772.4|774.1|773.8|775.8|775.3|772.3|771.8|20400
1756994700000|2025-09-04 14:05:00|774|773.7|771.8|771.6|774.3|774|771.7|771.4|6269
1756995000000|2025-09-04 14:10:00|772|771.5|769.9|769.6|772|771.6|769.8|769.6|21103
1756995300000|2025-09-04 14:15:00|769.5|769.5|770.2|770|771.3|771|768.9|768.5|11835
1756995600000|2025-09-04 14:20:00|770.3|769.9|770.4|770.1|770.6|770.5|769|768.7|10456
1756995900000|2025-09-04 14:25:00|770.2|770.2|772.1|771.7|772.3|772|769.8|769.6|10864
1756996200000|2025-09-04 14:30:00|772|771.8|773.2|772.8|774|773.6|771.5|771.2|4567
1756996500000|2025-09-04 14:35:00|773.1|772.7|770.4|770.2|773.1|772.7|770|769.8|8960
1756996800000|2025-09-04 14:40:00|770.3|770.1|770.4|770.1|770.9|770.7|769.2|769|5093
1756997100000|2025-09-04 14:45:00|770.5|770.2|771.2|771|771.8|771.5|770.1|770|9350
1756997400000|2025-09-04 14:50:00|771.4|771.2|771.3|770.9|771.4|771.2|770.2|770|4453
1756997700000|2025-09-04 14:55:00|771.4|771|773.2|772.9|773.3|773|771.2|771|7459
1756998000000|2025-09-04 15:00:00|773.3|773|774.5|774.1|774.6|774.4|772|771.6|16805
1756998300000|2025-09-04 15:05:00|774.4|774|774.8|774.6|775.4|775.1|773.7|773.4|15607
1756998600000|2025-09-04 15:10:00|774.6|774.3|775.4|775.1|775.8|775.6|774.6|774.3|17158
1756998900000|2025-09-04 15:15:00|775.5|775.2|775.9|775.7|776.5|776.1|775.3|775|8558
1756999200000|2025-09-04 15:20:00|775.8|775.6|773.1|772.9|775.8|775.6|773|772.6|16025
1756999500000|2025-09-04 15:25:00|773|773|774.6|774.1|774.9|774.7|773|772.9|16949
1757055600000|2025-09-05 07:00:00|783.3|782|787.4|786.5|788.4|787.5|782.7|781.7|35054
1757055900000|2025-09-05 07:05:00|787.9|787|785.9|785.4|787.9|787.2|784.4|784|39326
1757056200000|2025-09-05 07:10:00|785.8|785.3|781.6|781.1|785.8|785.3|781.2|781|14012
1757056500000|2025-09-05 07:15:00|781.2|781|781|780.4|783.7|783.1|780.6|780.3|6173
1757056800000|2025-09-05 07:20:00|780.9|780.5|783.2|782.9|783.6|783.2|780.4|780|14006
1757057100000|2025-09-05 07:25:00|783|782.8|783.3|782.9|785.4|784.9|782.8|782.4|17591
1757057400000|2025-09-05 07:30:00|783.4|783.4|780|779.6|784.4|784|779.9|779.5|4294
1757057700000|2025-09-05 07:35:00|779.9|779.7|786.3|785.9|787|786.6|779.8|779.6|9581
1757058000000|2025-09-05 07:40:00|786.5|785.8|788.9|788.5|790.3|789.9|786.4|785.8|26587
1757058300000|2025-09-05 07:45:00|789|788.7|790.1|789.7|790.2|789.9|788.5|788.1|16532
1757058600000|2025-09-05 07:50:00|790.2|789.8|790.4|790|791|790.6|789.2|788.9|11456
1757058900000|2025-09-05 07:55:00|790.6|790.1|791.4|791|793.7|793.4|790.6|790.1|15360
1757059200000|2025-09-05 08:00:00|791.3|790.8|790.7|790.3|792|791.5|789.5|789.2|14077
1757059500000|2025-09-05 08:05:00|790.8|790.4|790.1|789.7|791.3|790.9|789.4|789.2|8395
1757059800000|2025-09-05 08:10:00|790|789.6|790|789.7|791.2|791|789.7|789.3|5955
1757060100000|2025-09-05 08:15:00|790.1|789.6|787.3|787.1|790.1|789.8|787.2|787|5292
1757060400000|2025-09-05 08:20:00|787.6|787.4|786.4|786.1|788.4|788.1|786.3|785.9|6965
1757060700000|2025-09-05 08:25:00|786.3|786|786.3|785.8|787.4|787|785.4|785|8544
1757061000000|2025-09-05 08:30:00|786.2|785.7|787.2|786.8|787.3|786.9|785.8|785.5|3099
1757061300000|2025-09-05 08:35:00|787.5|786.9|788.7|788.2|789|788.6|787|786.6|6412
1757061600000|2025-09-05 08:40:00|788.8|788.3|788.1|787.7|789.3|788.9|787.9|787.6|4236
1757061900000|2025-09-05 08:45:00|788|787.6|786.9|786.7|789|788.7|786.9|786.7|2768
1757062200000|2025-09-05 08:50:00|787|786.6|786.8|786.5|787|786.6|785.5|785.2|3206
1757062500000|2025-09-05 08:55:00|786.6|786.1|786|785.6|786.6|786.4|785.6|785.4|1637
1757062800000|2025-09-05 09:00:00|786.2|785.7|784.6|784.2|786.5|786.1|784.2|784.1|3617
1757063100000|2025-09-05 09:05:00|784.7|784.3|785.4|785.1|786.1|785.8|784.4|784|6470
1757063400000|2025-09-05 09:10:00|785.5|785.2|787.4|787.2|787.7|787.5|785.1|785|6139
1757063700000|2025-09-05 09:15:00|787.5|787.4|788.1|787.8|788.8|788.6|786.7|786.4|6422
1757064000000|2025-09-05 09:20:00|788|787.7|787.8|787.4|788.5|788.2|787.8|787.4|1141
1757064300000|2025-09-05 09:25:00|787.9|787.5|787.1|786.8|788.4|788|786.7|786.4|6142
1757064600000|2025-09-05 09:30:00|787.2|786.9|788.9|788.5|788.9|788.5|786.2|786|2627
1757064900000|2025-09-05 09:35:00|789|788.6|788.1|787.8|789.5|789.2|788.1|787.7|3974
1757065200000|2025-09-05 09:40:00|788.2|787.9|787.9|787.7|788.4|788.1|787.7|787.4|1811
1757065500000|2025-09-05 09:45:00|787.8|787.6|788.7|788.3|788.8|788.6|787.8|787.6|2910
1757065800000|2025-09-05 09:50:00|788.2|788|787.8|787.6|788.3|788.1|786.7|786.4|6258
1757066100000|2025-09-05 09:55:00|787.9|787.7|787.4|787.1|788.4|788.1|787.4|787.1|2336
1757066400000|2025-09-05 10:00:00|787.1|787.2|786.9|786.6|788.4|788.1|786.9|786.6|3302
1757066700000|2025-09-05 10:05:00|787|786.7|787.3|787|788.2|788|786.8|786.5|3535
1757067000000|2025-09-05 10:10:00|787.4|786.9|786.6|786.2|787.4|786.9|784.7|784.4|5674
1757067300000|2025-09-05 10:15:00|786.7|786.3|786.3|786|786.7|786.3|785.3|785.2|3541
1757067600000|2025-09-05 10:20:00|786.2|785.9|786|785.7|786.7|786.3|785.7|785.5|4179
1757067900000|2025-09-05 10:25:00|786.3|785.8|785.3|785|786.5|786.1|785.3|785|2720
1757068200000|2025-09-05 10:30:00|785.2|784.8|785.5|785.2|785.8|785.5|784.8|784.7|3457
1757068500000|2025-09-05 10:35:00|785.2|785|784.3|784|785.3|785|784.2|784|2504
1757068800000|2025-09-05 10:40:00|784.5|784.1|785.4|785|785.5|785.1|784|783.7|3126
1757069100000|2025-09-05 10:45:00|785.2|785.1|785.4|785|785.5|785.1|784.8|784.4|1165
1757069400000|2025-09-05 10:50:00|785.2|784.8|785.1|784.9|785.7|785.4|784.5|784.2|4026
1757069700000|2025-09-05 10:55:00|785.3|785|784.1|783.7|785.4|785|783.6|783.2|10957
1757070000000|2025-09-05 11:00:00|783.9|783.6|783.8|783.4|784.3|784.1|783.6|783.2|2938
1757070300000|2025-09-05 11:05:00|783.9|783.5|784|783.6|784.6|784.3|783.7|783.3|2143
1757070600000|2025-09-05 11:10:00|783.8|783.5|783.4|783.1|784.1|783.8|783.2|783|2494
1757070900000|2025-09-05 11:15:00|783.5|783.2|783.8|783.5|784.2|783.9|783.4|783.2|810
1757071200000|2025-09-05 11:20:00|784|783.6|785|784.7|785.2|784.8|783.9|783.6|3669
1757071500000|2025-09-05 11:25:00|785.1|784.8|785.5|785.2|785.6|785.2|785.1|784.8|2086
1757071800000|2025-09-05 11:30:00|785|785.1|784.3|784|785.3|785.1|784|783.5|2338
1757072100000|2025-09-05 11:35:00|784.5|784.1|784|783.7|784.8|784.5|783.8|783.7|1039
1757072400000|2025-09-05 11:40:00|783.8|783.5|783.8|783.3|784.2|783.9|783.3|783.1|2592
1757072700000|2025-09-05 11:45:00|783.7|783.4|783.4|783.1|784|783.7|783.1|783|2184
1757073000000|2025-09-05 11:50:00|783.7|783.3|784.3|783.9|784.9|784.6|783.5|783.3|2379
1757073300000|2025-09-05 11:55:00|784.4|784.1|784.6|784.3|784.9|784.6|784.3|783.9|4121
1757073600000|2025-09-05 12:00:00|784.8|784.5|784.3|784|785.2|784.9|784.1|784|4507
1757073900000|2025-09-05 12:05:00|784.4|783.9|782.6|782.3|784.4|783.9|782.6|782.3|2841
1757074200000|2025-09-05 12:10:00|782.5|782.2|782.2|781.9|782.6|782.2|781.7|781.4|4263
1757074500000|2025-09-05 12:15:00|782.1|781.8|782.7|782.3|783.1|782.7|782.1|781.8|6042
1757074800000|2025-09-05 12:20:00|782.6|782.4|781.7|781.4|783|782.7|781.6|781.3|3912
1757075100000|2025-09-05 12:25:00|781.8|781.3|782.2|781.1|782.2|782|781.4|781.1|4180
1757075400000|2025-09-05 12:30:00|783|781.2|781.3|780.9|783|781.6|779.7|779|16698
1757075700000|2025-09-05 12:35:00|781.1|780.8|781|780.7|782.5|782|780.7|780.4|7111
1757076000000|2025-09-05 12:40:00|780.9|780.5|781.1|780.7|781.2|781|780.5|780.2|2685
1757076300000|2025-09-05 12:45:00|781.2|780.8|782.1|781.8|782.4|782.2|780.9|780.6|4139
1757076600000|2025-09-05 12:50:00|782.2|781.9|781.7|781.4|782.6|782.4|781.6|781.4|1445
1757076900000|2025-09-05 12:55:00|781.8|781.5|780.9|780.6|781.8|781.6|780.8|780.6|1620
1757077200000|2025-09-05 13:00:00|781.2|780.8|781.8|781.4|782|781.7|780.9|780.7|4896
1757077500000|2025-09-05 13:05:00|781.6|781.5|781.4|781.2|783.8|783.5|781|780.7|7024
1757077800000|2025-09-05 13:10:00|781.5|781.3|780|779.8|781.5|781.3|780|779.8|2655
1757078100000|2025-09-05 13:15:00|779.8|779.5|781.2|780.9|781.4|781.1|779.8|779.5|3868
1757078400000|2025-09-05 13:20:00|781.3|781|780|779.7|781.4|781.1|779.8|779.6|2251
1757078700000|2025-09-05 13:25:00|779.9|779.6|778.9|778.4|780|779.6|778.4|778|5816
1757079000000|2025-09-05 13:30:00|778.6|778.2|788.5|787.9|789|788.5|778.6|778.2|18730
1757079300000|2025-09-05 13:35:00|789|788.6|792.4|792|793|792.4|786.8|786.6|23702
1757079600000|2025-09-05 13:40:00|792.5|791.9|791|790.5|793.5|793.1|788.5|788.3|20795
1757079900000|2025-09-05 13:45:00|790.8|790.6|795|794.6|795|794.6|790.2|789.9|22092
1757080200000|2025-09-05 13:50:00|794.9|794.5|793.2|792.9|796|795.6|790.7|790.3|25179
1757080500000|2025-09-05 13:55:00|793.3|793|795.9|795.5|797.8|797.4|791.8|791.5|29349
1757080800000|2025-09-05 14:00:00|796.4|796|791.8|791.4|797.4|797|791.4|791|21638
1757081100000|2025-09-05 14:05:00|791.7|791.3|788.2|788|793.4|793.1|788.2|788|18660
1757081400000|2025-09-05 14:10:00|788.9|788.5|782.6|782.3|789|788.6|782.6|782.3|26500
1757081700000|2025-09-05 14:15:00|782.5|782.4|780|779.7|783.8|783.5|779.7|779.4|19479
1757082000000|2025-09-05 14:20:00|780.1|779.6|780|779.7|782.1|781.7|779.5|779.2|21838
1757082300000|2025-09-05 14:25:00|779.9|779.4|779.2|778.8|780.3|780|777.6|777.4|16277
1757082600000|2025-09-05 14:30:00|779.1|778.7|780.1|779.8|781.2|780.9|778.4|778.2|16495
1757082900000|2025-09-05 14:35:00|780|779.9|777.3|776.9|780.4|780.2|777.1|776.8|13994
1757083200000|2025-09-05 14:40:00|777.5|777|778.5|778.1|778.8|778.6|776.8|776.5|10899
1757083500000|2025-09-05 14:45:00|778.4|778|776.4|776.2|778.4|778.1|776.3|776.1|10520
1757083800000|2025-09-05 14:50:00|776.5|776|778.9|778.6|779.2|778.8|775.8|775.4|11922
1757084100000|2025-09-05 14:55:00|778.8|778.4|775.6|775.3|778.8|778.4|775.4|775.2|12384
1757084400000|2025-09-05 15:00:00|775.7|775.4|777.4|777.1|779|778.7|775.7|775.4|18692
1757084700000|2025-09-05 15:05:00|777.3|777|776.2|775.8|778.4|778.2|775.7|775.5|17486
1757085000000|2025-09-05 15:10:00|776.1|775.9|778|777.7|778.1|777.8|774.8|774.5|26385
1757085300000|2025-09-05 15:15:00|777.9|777.6|778|777.8|778.2|777.8|777.1|776.8|11520
1757085600000|2025-09-05 15:20:00|777.9|777.6|777.2|776.9|778.6|778.3|776.6|776.3|10910
1757085900000|2025-09-05 15:25:00|777|776.7|776|775.5|777.5|777.3|775.7|775.3|17453
1757314800000|2025-09-08 07:00:00|775.4|774.1|779.2|778.5|781.6|780.6|775.4|774.1|6484
1757315100000|2025-09-08 07:05:00|779.4|778.3|780.3|779.8|780.6|779.9|777.4|776.8|7405
1757315400000|2025-09-08 07:10:00|779.7|779.2|774.8|774.4|781.5|780.9|774.4|773.8|10831
1757315700000|2025-09-08 07:15:00|775|773.9|774.7|774|775.2|774.6|774.2|773.6|6683
1757316000000|2025-09-08 07:20:00|774.6|774.1|775|774.6|775.4|774.8|774|773.6|8057
1757316300000|2025-09-08 07:25:00|774.9|774.5|775.6|775.1|776.7|776.4|774.6|774.2|3394
1757316600000|2025-09-08 07:30:00|775.9|775.4|773.4|773|777|776.7|773.4|773|9724
1757316900000|2025-09-08 07:35:00|773.7|773.2|776|775.7|776.1|775.7|773.5|773|10357
1757317200000|2025-09-08 07:40:00|775.9|775.4|777.4|777.1|777.6|777.3|775.7|775.4|8661
1757317500000|2025-09-08 07:45:00|777.6|777|778.4|778.1|778.8|778.4|776.7|776.2|4473
1757317800000|2025-09-08 07:50:00|778.8|778.4|775.7|775.4|779.5|779.1|775.7|775.2|7343
1757318100000|2025-09-08 07:55:00|775.2|774.8|773.4|773|775.2|774.8|773|772.5|12404
1757318400000|2025-09-08 08:00:00|773.8|773.1|773.8|773.5|774.7|774.2|773.1|772.8|12272
1757318700000|2025-09-08 08:05:00|774.1|773.6|773.8|773.3|774.9|774.6|773|772.8|10655
1757319000000|2025-09-08 08:10:00|773.7|773.2|774.7|774.4|775.3|774.9|773.4|773.1|4374
1757319300000|2025-09-08 08:15:00|774.8|774.2|775.2|774.8|775.7|775.4|774.1|773.8|5511
1757319600000|2025-09-08 08:20:00|774.7|775|772.4|772.1|775.1|775|772.4|772.1|3767
1757319900000|2025-09-08 08:25:00|772.6|772.2|772.6|772.1|773.2|772.9|772.5|772.1|4175
1757320200000|2025-09-08 08:30:00|772.5|771.9|773.1|772.8|773.3|772.9|772.1|771.6|2479
1757320500000|2025-09-08 08:35:00|773.2|772.9|774.3|773.9|774.3|774.1|773.2|772.8|574
1757320800000|2025-09-08 08:40:00|774.2|773.8|772.7|772.3|774.2|773.8|772|771.8|6270
1757321100000|2025-09-08 08:45:00|772.8|772.4|772.4|772.1|773|772.5|772.3|772|917
1757321400000|2025-09-08 08:50:00|772.5|772|772.3|772.1|772.6|772.4|772.1|772|4421
1757321700000|2025-09-08 08:55:00|772.4|772|773.5|773.2|773.9|773.6|771.9|771.4|5267
1757322000000|2025-09-08 09:00:00|773.9|773.6|774.5|774|774.5|774|773.2|772.8|3164
1757322300000|2025-09-08 09:05:00|774.6|774.2|773.7|773.4|774.7|774.2|773.2|772.9|977
1757322600000|2025-09-08 09:10:00|773.6|773.2|771.4|771|773.6|773.3|770.9|770.6|4368
1757322900000|2025-09-08 09:15:00|771.2|770.7|770.8|770.4|771.2|770.8|770.3|770|2386
1757323200000|2025-09-08 09:20:00|770.7|770.3|774|773.6|774|773.7|770.6|770.3|5852
1757323500000|2025-09-08 09:25:00|773.9|773.4|775|774.8|775|774.8|773.5|773|1756
1757323800000|2025-09-08 09:30:00|775.2|774.7|775.3|774.8|775.3|774.8|774.1|773.6|1224
1757324100000|2025-09-08 09:35:00|775.4|774.9|774.9|774.7|775.4|774.9|774.5|774.2|3730
1757324400000|2025-09-08 09:40:00|775|774.5|775.4|775|775.5|775.2|774.3|774|4343
1757324700000|2025-09-08 09:45:00|775.5|775.1|775.5|775|776|775.6|775.3|774.8|1887
1757325000000|2025-09-08 09:50:00|775.4|774.6|773|772.7|775.4|775|772.6|772.3|11486
1757325300000|2025-09-08 09:55:00|773.2|772.9|773.9|773.6|774.1|773.7|773.2|772.8|4938
1757325600000|2025-09-08 10:00:00|774|773.8|772.6|772.2|774.4|773.9|772.6|772.1|2342
1757325900000|2025-09-08 10:05:00|772.5|772.3|771.8|771.3|772.5|772.3|771.2|770.8|2056
1757326200000|2025-09-08 10:10:00|771.6|771.2|771.6|771.2|771.6|771.3|771|770.5|2403
1757326500000|2025-09-08 10:15:00|771.4|771.3|771|770.5|771.4|771.3|770.2|770|7985
1757326800000|2025-09-08 10:20:00|770.9|770.4|771.8|771.3|772.4|772|770.8|770.4|3390
1757327100000|2025-09-08 10:25:00|771.7|771.2|771.8|771.4|772|771.7|771.5|771|2107
1757327400000|2025-09-08 10:30:00|771.9|771.3|773|772.5|773.3|772.8|771.7|771.2|3944
1757327700000|2025-09-08 10:35:00|773.1|772.7|773.2|772.9|773.4|773|772.4|772|2022
1757328000000|2025-09-08 10:40:00|773.3|772.8|773|772.6|773.3|772.9|772.7|772.4|535
1757328300000|2025-09-08 10:45:00|772.9|772.7|772|771.7|773.1|772.7|771.2|771|1791
1757328600000|2025-09-08 10:50:00|772.1|771.8|773.2|772.8|773.6|773.3|772|771.6|3233
1757328900000|2025-09-08 10:55:00|773.3|772.9|773.2|772.7|774|773.5|773.1|772.6|1858
1757329200000|2025-09-08 11:00:00|773.3|772.8|771.9|771.6|773.6|773.3|771.8|771.6|3953
1757329500000|2025-09-08 11:05:00|771.7|771.5|771.1|770.6|771.9|771.6|770.9|770.6|1175
1757329800000|2025-09-08 11:10:00|771.2|770.7|771.4|771|772.1|771.7|771|770.6|1681
1757330100000|2025-09-08 11:15:00|771.3|770.9|771|770.6|771.5|771.1|770.6|770.4|1430
1757330400000|2025-09-08 11:20:00|770.9|770.4|770.9|770.7|771.1|770.8|770.3|770.1|5013
1757330700000|2025-09-08 11:25:00|771|770.6|771.5|771.2|771.7|771.3|770.7|770.5|1377
1757331000000|2025-09-08 11:30:00|771.4|771.1|771.4|770.9|772|771.6|771.3|770.8|1882
1757331300000|2025-09-08 11:35:00|771.5|771|771.4|771.1|771.6|771.3|771|770.6|2669
1757331600000|2025-09-08 11:40:00|771.5|771.2|771.8|771.4|772.8|772.4|771.5|771.2|3570
1757331900000|2025-09-08 11:45:00|771.9|771.5|771.6|771.2|771.9|771.5|771|770.7|1226
1757332200000|2025-09-08 11:50:00|771.7|771.3|772.6|772.2|773.4|773|771.7|771.3|1872
1757332500000|2025-09-08 11:55:00|772.7|772.3|771.8|771.4|772.7|772.3|771.7|771.2|1121
1757332800000|2025-09-08 12:00:00|771.9|771.5|770.4|770|772.2|771.7|769.4|769.2|6484
1757333100000|2025-09-08 12:05:00|770.5|770.1|771.2|770.7|771.3|770.9|770.3|770|1900
1757333400000|2025-09-08 12:10:00|771|770.6|771.4|770.9|772|771.5|770.5|770.2|1827
1757333700000|2025-09-08 12:15:00|771.1|770.6|771.2|770.8|771.3|770.9|769.7|769.2|2808
1757334000000|2025-09-08 12:20:00|771.1|770.7|770.4|769.8|771.2|770.7|770.2|769.7|353
1757334300000|2025-09-08 12:25:00|770.3|769.9|771|770.5|771|770.5|769.6|769.2|1812
1757334600000|2025-09-08 12:30:00|770.8|770.4|770.7|770.2|771.1|770.6|770|769.6|3096
1757334900000|2025-09-08 12:35:00|770.8|770.3|770.2|769.8|771|770.6|769.5|769.2|2265
1757335200000|2025-09-08 12:40:00|770.1|769.7|769.4|769|770.2|769.7|769|768.6|2179
1757335500000|2025-09-08 12:45:00|769.2|768.8|769.5|769.1|769.8|769.5|768.8|768.3|5786
1757335800000|2025-09-08 12:50:00|769.4|769|769.1|768.7|769.6|769.3|768.5|768.2|2352
1757336100000|2025-09-08 12:55:00|769.2|768.8|767.9|767.6|769.2|769|767.7|767.3|2830
1757336400000|2025-09-08 13:00:00|768.2|767.7|768.7|768.5|768.7|768.5|768|767.6|2702
1757336700000|2025-09-08 13:05:00|768.6|768.4|769.5|769.2|769.5|769.3|768.5|768.3|2330
1757337000000|2025-09-08 13:10:00|769.8|769.1|769.6|769.1|770.8|770.5|769.2|769|2818
1757337300000|2025-09-08 13:15:00|769.5|769.2|768.9|768.6|770.2|769.9|768.9|768.5|3238
1757337600000|2025-09-08 13:20:00|769|768.5|769.2|768.8|769.3|769|768.8|768.4|2237
1757337900000|2025-09-08 13:25:00|768.9|768.5|767.2|766.6|769.1|768.7|767.2|766.6|5061
1757338200000|2025-09-08 13:30:00|767|766.4|761.4|760.9|767|766.4|760.8|760.2|18369
1757338500000|2025-09-08 13:35:00|761.6|761.1|763.1|762.6|763.4|762.8|761.4|761|7642
1757338800000|2025-09-08 13:40:00|763.3|762.7|756.8|756.2|763.4|762.7|756.8|756.2|15117
1757339100000|2025-09-08 13:45:00|756.7|756.1|754.1|753.6|756.9|756.5|749.2|748.6|45099
1757339400000|2025-09-08 13:50:00|754|753.4|758|757.4|758|757.4|753.4|752.8|18812
1757339700000|2025-09-08 13:55:00|758.1|757.6|758.8|758.2|759.5|759.1|757.8|757.3|35387
1757340000000|2025-09-08 14:00:00|758.1|758.1|756.1|755.6|758.1|758.2|755|754.5|10212
1757340300000|2025-09-08 14:05:00|756|755.7|755|754.5|757|756.7|754.9|754.4|9880
1757340600000|2025-09-08 14:10:00|755.2|754.6|754.9|754.5|756.6|756|754.1|753.7|7681
1757340900000|2025-09-08 14:15:00|754.8|754.6|756.2|755.8|756.4|755.9|754.5|754|7688
1757341200000|2025-09-08 14:20:00|756|755.7|754.5|754.1|756.6|756.3|754.1|753.6|4802
1757341500000|2025-09-08 14:25:00|754.6|754.2|754.4|754|755.9|755.5|753.6|753.2|8982
1757341800000|2025-09-08 14:30:00|754.5|754.1|754.5|754.1|755.2|755|753.6|753.3|12128
1757342100000|2025-09-08 14:35:00|754.6|754.2|754.6|754.1|756.1|755.8|754.4|754|12716
1757342400000|2025-09-08 14:40:00|754.5|754.3|755.6|755.2|756.2|756.1|754.5|754.1|7780
1757342700000|2025-09-08 14:45:00|755.7|755.3|756|755.6|756.4|756|754.5|754.1|11242
1757343000000|2025-09-08 14:50:00|756.1|755.5|756.5|756.1|757.1|756.6|755.4|755|4916
1757343300000|2025-09-08 14:55:00|756.6|756.2|757.2|756.8|758.3|757.9|756.5|756|9110
1757343600000|2025-09-08 15:00:00|757.7|756.9|759.4|759.1|759.8|759.6|757.1|756.6|13488
1757343900000|2025-09-08 15:05:00|759.3|758.9|762.2|761.6|762.2|761.9|759.3|758.8|14133
1757344200000|2025-09-08 15:10:00|762.4|761.8|762.8|762.4|763|762.8|762|761.6|20825
1757344500000|2025-09-08 15:15:00|762.9|762.5|762.6|762.4|763.2|762.9|762|761.9|12912
1757344800000|2025-09-08 15:20:00|762.5|762.2|763.7|763.3|764.2|763.9|762.1|761.8|14300
1757345100000|2025-09-08 15:25:00|763.6|763.2|763.6|763.3|763.8|763.7|763|762.6|14708
1757401200000|2025-09-09 07:00:00|762.7|761.7|769.4|768.7|770|769.3|762.7|761.7|57846
1757401500000|2025-09-09 07:05:00|769.6|768.8|764.5|763.9|771.4|771|763.4|762.7|29730
1757401800000|2025-09-09 07:10:00|764.9|764.3|765.1|764.7|767.6|767.1|764.1|763.5|10679
1757402100000|2025-09-09 07:15:00|765.2|764.9|766.1|765.6|766.1|765.6|764.4|763.8|4231
1757402400000|2025-09-09 07:20:00|766.4|765.9|770.4|770|771.4|771.1|766|765.4|11298
1757402700000|2025-09-09 07:25:00|770.8|770.5|773.3|772.7|774.6|774.1|769.8|769.2|12290
1757403000000|2025-09-09 07:30:00|773.1|772.5|773.5|773|774.6|774.3|772.9|772.3|11645
1757403300000|2025-09-09 07:35:00|773.4|772.9|772.8|772.2|773.8|773.4|772.1|771.6|6640
1757403600000|2025-09-09 07:40:00|773|772.4|771.5|770.9|774.6|774.2|771|770.4|7371
1757403900000|2025-09-09 07:45:00|771.4|770.8|771.7|771.3|772.4|772.1|770.5|770|5943
1757404200000|2025-09-09 07:50:00|771.6|771.2|768.9|768.5|772.2|771.9|768.6|768.1|6994
1757404500000|2025-09-09 07:55:00|768.8|768.4|768.9|768.4|770.1|769.7|767.9|767.4|11603
1757404800000|2025-09-09 08:00:00|768.8|768.2|767.7|767.3|769.4|769|767.5|767.2|11002
1757405100000|2025-09-09 08:05:00|767.6|767.2|767|766.8|768.8|768.4|766.4|765.9|8642
1757405400000|2025-09-09 08:10:00|767.3|766.9|771.5|771|771.5|771|767.1|766.8|9434
1757405700000|2025-09-09 08:15:00|771.7|771.3|772.1|771.7|772.2|771.7|770.2|770|5709
1757406000000|2025-09-09 08:20:00|772.3|771.8|772.9|772.4|774.3|774.1|772|771.6|8013
1757406300000|2025-09-09 08:25:00|773.1|772.3|770.7|770.3|773.6|773.2|770.3|770|7581
1757406600000|2025-09-09 08:30:00|770.6|770.4|768.7|768.4|771.4|771|768.1|767.8|11793
1757406900000|2025-09-09 08:35:00|768.6|768.6|767.8|767.5|769.6|769.2|767.3|767|5524
1757407200000|2025-09-09 08:40:00|767.7|767.4|766.4|765.9|767.9|767.5|766.2|765.8|5097
1757407500000|2025-09-09 08:45:00|766.3|765.8|763.2|763|766.4|765.8|762.9|762.5|7278
1757407800000|2025-09-09 08:50:00|763.1|762.8|763.1|762.6|764|763.6|762.5|762.2|6679
1757408100000|2025-09-09 08:55:00|763|762.5|764.2|763.9|764.3|764|762.8|762.5|6419
1757408400000|2025-09-09 09:00:00|764.1|763.8|765.1|764.6|766.2|765.8|763.9|763.6|5042
1757408700000|2025-09-09 09:05:00|765.2|764.7|764.1|763.8|765.8|765.4|764.1|763.8|1945
1757409000000|2025-09-09 09:10:00|763.9|763.7|765.9|765.6|766.9|766.5|763.9|763.7|7356
1757409300000|2025-09-09 09:15:00|766|765.7|767.7|767.2|768.5|768.1|765.8|765.7|4199
1757409600000|2025-09-09 09:20:00|767.8|767.3|766.2|765.9|768.5|768|766|765.8|1533
1757409900000|2025-09-09 09:25:00|766.3|766|767|766.5|767.6|767.2|766.3|766|3610
1757410200000|2025-09-09 09:30:00|766.8|766.7|766.9|766.5|767.8|767.4|766.4|766.2|1993
1757410500000|2025-09-09 09:35:00|766.8|766.4|767.7|767.2|767.8|767.3|766.5|766.1|1053
1757410800000|2025-09-09 09:40:00|767.5|767|769|768.6|769.8|769.4|767.5|767|4078
1757411100000|2025-09-09 09:45:00|769.1|768.7|769.3|768.9|770.2|769.7|769|768.6|2225
1757411400000|2025-09-09 09:50:00|769.4|769|768.1|767.7|769.8|769.4|767.9|767.6|3650
1757411700000|2025-09-09 09:55:00|768.2|768.1|768.8|768.3|769.2|768.7|768.1|767.7|1278
1757412000000|2025-09-09 10:00:00|769|768.5|769.4|768.9|769.6|769.3|768.8|768.4|685
1757412300000|2025-09-09 10:05:00|769.3|769|771.2|771|771.2|771|769.3|768.8|4132
1757412600000|2025-09-09 10:10:00|771|771.1|772|771.6|773|772.7|770.9|770.5|6660
1757412900000|2025-09-09 10:15:00|771.9|771.7|771.3|771|772|771.7|771.2|770.7|1229
1757413200000|2025-09-09 10:20:00|771.4|771.1|771.3|770.9|771.6|771.2|770.9|770.6|1805
1757413500000|2025-09-09 10:25:00|771.4|771|770.4|770|771.8|771.5|770.3|770|3196
1757413800000|2025-09-09 10:30:00|770.2|770.1|770.4|770.1|770.6|770.3|769.5|769.3|2460
1757414100000|2025-09-09 10:35:00|770.5|769.9|770.1|769.7|770.5|770.1|769.8|769.5|1305
1757414400000|2025-09-09 10:40:00|770.2|769.8|770.9|770.5|771.2|770.8|770|769.5|842
1757414700000|2025-09-09 10:45:00|771|770.6|771.9|771.5|771.9|771.5|770.5|770.1|4199
1757415000000|2025-09-09 10:50:00|772|771.6|772.1|771.7|772.2|771.9|771.1|770.9|1691
1757415300000|2025-09-09 10:55:00|772.2|771.8|772.6|772.2|773.8|773.4|772.2|771.6|4486
1757415600000|2025-09-09 11:00:00|772.7|772.1|773.9|773.5|774|773.6|772.3|771.9|2344
1757415900000|2025-09-09 11:05:00|774|773.6|773.4|772.9|774.3|774|772.8|772.3|4223
1757416200000|2025-09-09 11:10:00|773.3|773|772.9|772.4|774.6|774.2|772.9|772.4|2641
1757416500000|2025-09-09 11:15:00|772.8|772.3|771.9|771.5|773.1|772.8|771.6|771.2|1800
1757416800000|2025-09-09 11:20:00|772|771.6|772.2|771.8|772.6|772.1|771.6|771.3|1330
1757417100000|2025-09-09 11:25:00|772.4|771.7|771|770.8|772.5|772.1|771|770.7|3895
1757417400000|2025-09-09 11:30:00|770.9|770.7|769.7|769.4|771.1|770.7|769.7|769.3|1675
1757417700000|2025-09-09 11:35:00|769.5|769.1|770|769.7|770.3|770|769.3|769|1480
1757418000000|2025-09-09 11:40:00|770.1|769.6|769.3|768.9|770.1|769.7|768.4|768.2|1410
1757418300000|2025-09-09 11:45:00|769.2|769|769.8|769.4|770.1|769.6|768.6|768.3|1163
1757418600000|2025-09-09 11:50:00|769.9|769.3|769.2|768.8|770|769.5|769.2|768.8|1142
1757418900000|2025-09-09 11:55:00|769.3|768.9|770.8|770.4|771|770.5|768.7|768.3|1277
1757419200000|2025-09-09 12:00:00|770.9|770.5|771.6|771.2|771.8|771.4|770.7|770.2|1121
1757419500000|2025-09-09 12:05:00|771.4|771.1|771.9|771.5|772.4|772.1|771.4|770.9|1356
1757419800000|2025-09-09 12:10:00|772|771.6|772.7|772.3|773|772.7|772|771.6|1798
1757420100000|2025-09-09 12:15:00|772.8|772.4|773.2|773|773.6|773.3|772.6|772.1|2313
1757420400000|2025-09-09 12:20:00|773.3|773.1|773.5|773.1|774|773.5|773|772.7|4357
1757420700000|2025-09-09 12:25:00|773.4|773.2|774.6|774.2|774.6|774.2|773.2|772.9|3179
1757421000000|2025-09-09 12:30:00|774.5|774.1|773.7|773.4|775|774.7|773.3|772.9|2634
1757421300000|2025-09-09 12:35:00|773.6|773.2|772.9|772.5|773.7|773.5|772.6|772.1|1509
1757421600000|2025-09-09 12:40:00|773|772.6|771.1|770.7|773.1|772.7|770.7|770.4|5991
1757421900000|2025-09-09 12:45:00|771.2|770.6|769.3|769|771.8|771.4|769.3|769|5366
1757422200000|2025-09-09 12:50:00|769.2|768.5|767.4|766.9|769.3|768.7|766.7|766.4|23196
1757422500000|2025-09-09 12:55:00|767.3|767|765.3|765|768.1|767.6|765.3|765|8280
1757422800000|2025-09-09 13:00:00|765.2|764.8|761.2|760.8|766|765.5|760.5|760.2|20634
1757423100000|2025-09-09 13:05:00|761.1|760.7|763.6|763|763.7|763.1|760.1|759.6|16908
1757423400000|2025-09-09 13:10:00|763.5|762.7|764|763.4|764.5|764.1|762.3|762|9378
1757423700000|2025-09-09 13:15:00|764.3|763.5|765.2|764.8|766.1|765.6|764.3|763.5|4576
1757424000000|2025-09-09 13:20:00|765.3|764.9|766.2|765.7|766.2|765.9|763.5|763.1|7360
1757424300000|2025-09-09 13:25:00|766.1|765.9|767.6|767.1|768.8|768.2|766.1|765.9|3569
1757424600000|2025-09-09 13:30:00|767|766.4|772.1|771.4|776|775.4|766|765.6|19220
1757424900000|2025-09-09 13:35:00|772.2|771.6|769.2|768.8|773.8|773.4|769|768.5|4155
1757425200000|2025-09-09 13:40:00|769.1|768.6|769.3|768.9|771.8|771.4|768.8|768.4|3714
1757425500000|2025-09-09 13:45:00|769.7|769|770.3|770|771.2|770.9|766.1|765.7|8040
1757425800000|2025-09-09 13:50:00|770.4|770.1|769|768.7|771.4|771.3|768.6|768.3|9202
1757426100000|2025-09-09 13:55:00|769.1|768.6|769.3|769|769.5|769|768.1|767.5|5488
1757426400000|2025-09-09 14:00:00|769.4|769.3|770.1|769.6|771.6|771.2|768.4|767.9|11556
1757426700000|2025-09-09 14:05:00|770.2|769.7|770.4|770.1|770.6|770.2|768|767.6|2171
1757427000000|2025-09-09 14:10:00|770.3|769.9|770|769.6|771.1|770.6|769.7|769.3|3388
1757427300000|2025-09-09 14:15:00|770.2|769.9|767.5|767.1|770.2|769.9|767.2|766.7|3838
1757427600000|2025-09-09 14:20:00|767.6|767.2|767.9|767.5|768.6|768.2|767.3|766.9|2202
1757427900000|2025-09-09 14:25:00|768.1|767.6|766|765.6|768.2|767.8|765.3|765|5136
1757428200000|2025-09-09 14:30:00|765.9|765.5|763.5|763.2|765.9|765.5|763.5|763.2|7125
1757428500000|2025-09-09 14:35:00|763.6|763.4|764.7|764.3|764.9|764.6|763.2|762.8|12629
1757428800000|2025-09-09 14:40:00|764.6|764.2|765.6|765.3|766|765.7|764.5|764.1|7131
1757429100000|2025-09-09 14:45:00|766.1|765.4|765|764.7|766.2|766|764.5|764.1|7332
1757429400000|2025-09-09 14:50:00|764.9|764.6|765.4|765|765.5|765.3|764.3|764|3855
1757429700000|2025-09-09 14:55:00|765.5|765.1|766.8|766.4|767|766.7|764.8|764.5|5495
1757430000000|2025-09-09 15:00:00|767|766.9|764.9|764.7|767.4|767|764.7|764.3|6065
1757430300000|2025-09-09 15:05:00|764.8|764.4|762.7|762.3|764.8|764.5|761.8|761.4|8636
1757430600000|2025-09-09 15:10:00|762.5|762|763.8|763.5|765.2|765|762.2|761.7|19601
1757430900000|2025-09-09 15:15:00|763.7|763.6|763.8|763.5|763.9|763.7|762|761.6|11718
1757431200000|2025-09-09 15:20:00|763.9|763.6|763|762.6|763.9|763.7|762.9|762.6|5666
1757431500000|2025-09-09 15:25:00|763.2|762.8|764.2|763.9|764.5|764.2|763.1|762.7|8526
1757487600000|2025-09-10 07:00:00|763.1|762.4|756.9|756.2|763.1|762.4|756.9|756.2|0
1757487900000|2025-09-10 07:05:00|757.3|756.4|758.3|757.7|761.2|760.5|757.1|756.4|0
1757488200000|2025-09-10 07:10:00|758.5|757.9|764|763.3|764.6|763.9|757.9|757.4|0
1757488500000|2025-09-10 07:15:00|763.9|763.2|764.7|764|767|766.4|763.6|762.9|0
1757488800000|2025-09-10 07:20:00|764.4|764.6|765.3|764.8|766.3|765.6|764.4|764|0
1757489100000|2025-09-10 07:25:00|765.2|764.4|765.3|764.8|765.4|765|763.8|763.4|0
1757489400000|2025-09-10 07:30:00|765.4|764.9|765.6|765.1|766.4|765.8|765.4|764.8|0
1757489700000|2025-09-10 07:35:00|765.5|765|763.6|763|766.2|765.6|763|762.5|0
1757490000000|2025-09-10 07:40:00|763.7|762.8|762.4|761.8|764.2|763.6|762.2|761.6|0
1757490300000|2025-09-10 07:45:00|762.5|761.9|764.8|764.3|765|764.5|760.8|760.2|0
1757490600000|2025-09-10 07:50:00|764.7|764.2|766.6|766.3|766.8|766.5|764.5|764.1|0
1757490900000|2025-09-10 07:55:00|766.5|766.2|766.5|766.2|767.8|767.4|765.7|765.2|0
1757491200000|2025-09-10 08:00:00|766.6|766.1|763.4|763|766.6|766.1|763.1|762.5|0
1757491500000|2025-09-10 08:05:00|763.8|763.1|764.2|763.9|765|764.6|762.8|762.3|0
1757491800000|2025-09-10 08:10:00|764.7|764.2|765.5|765.1|766.4|765.9|764.5|764|0
1757492100000|2025-09-10 08:15:00|765.6|765|764.5|764.3|766.2|765.7|763.6|763.2|0
1757492400000|2025-09-10 08:20:00|764.4|764|762.3|762|764.5|764.1|761.9|761.4|0
1757492700000|2025-09-10 08:25:00|762.5|761.8|759|758.6|762.5|761.9|758.5|758.2|0
1757493000000|2025-09-10 08:30:00|758.9|758.2|757|756.6|759.4|758.8|756.3|756|0
1757493300000|2025-09-10 08:35:00|757.1|756.7|757.5|757.1|757.5|757.1|754.9|754.4|0
1757493600000|2025-09-10 08:40:00|757.6|757.2|756.8|756.2|758|757.5|756.5|756|0
1757493900000|2025-09-10 08:45:00|756.9|756.3|756.7|756.4|757.6|757.1|756.2|756|0
1757494200000|2025-09-10 08:50:00|756.9|756.5|757.3|756.9|757.3|756.9|755.7|755.3|0
1757494500000|2025-09-10 08:55:00|757.6|757.1|757.1|756.8|757.7|757.2|755.3|755.1|0
1757494800000|2025-09-10 09:00:00|757|756.7|756.3|756|758.3|758.1|756|755.7|0
1757495100000|2025-09-10 09:05:00|756.4|755.8|755.6|755.3|757.2|756.9|755.5|755.1|0
1757495400000|2025-09-10 09:10:00|755.5|755.2|755.1|754.8|756.3|755.7|755.1|754.7|0
1757495700000|2025-09-10 09:15:00|755.2|754.6|755.7|755.4|756.2|755.8|754.2|754|0
1757496000000|2025-09-10 09:20:00|755.8|755.3|757|756.6|757.2|756.8|755.5|755.3|0
1757496300000|2025-09-10 09:25:00|756.9|756.5|755.1|754.8|757.2|756.8|755.1|754.7|0
1757496600000|2025-09-10 09:30:00|755|754.7|754.4|754.2|755.9|755.5|754.4|754.2|0
1757496900000|2025-09-10 09:35:00|754.6|754.4|754.6|754.3|755|754.6|754.3|754.1|0
1757497200000|2025-09-10 09:40:00|754.4|754.2|755.3|754.9|755.8|755.3|754.1|753.6|0
1757497500000|2025-09-10 09:45:00|755.4|754.8|757.4|757.1|757.4|757.1|754.8|754.5|0
1757497800000|2025-09-10 09:50:00|757.3|757|757.3|756.9|758.3|758|757.3|756.9|0
1757498100000|2025-09-10 09:55:00|757.2|756.7|757.2|756.7|757.2|757|756.4|756|0
1757498400000|2025-09-10 10:00:00|757.1|756.9|755.8|755.4|757.6|757.1|755.6|755.3|0
1757498700000|2025-09-10 10:05:00|755.7|755.5|755.7|755.4|756|755.6|755.2|754.8|0
1757499000000|2025-09-10 10:10:00|755.8|755.3|755.5|755.2|755.8|755.4|755.1|754.7|0
1757499300000|2025-09-10 10:15:00|755.6|755.1|755.8|755.5|756.4|756.2|755.2|754.9|0
1757499600000|2025-09-10 10:20:00|755.9|755.6|755.7|755.4|756.1|755.7|755.2|754.9|0
1757499900000|2025-09-10 10:25:00|755.8|755.5|756.6|756.2|757|756.5|755.7|755.4|0
1757500200000|2025-09-10 10:30:00|756.5|756.1|756.1|755.7|756.8|756.5|755.8|755.6|0
1757500500000|2025-09-10 10:35:00|756|755.8|755.8|755.4|756.4|756|755.5|755.2|0
1757500800000|2025-09-10 10:40:00|755.7|755.5|757|756.6|757.3|757.1|755.7|755.5|0
1757501100000|2025-09-10 10:45:00|756.9|756.7|756|755.6|756.9|756.7|755.6|755.3|0
1757501400000|2025-09-10 10:50:00|756.2|755.7|756.8|756.4|756.8|756.6|756.2|755.7|0
1757501700000|2025-09-10 10:55:00|756.7|756.3|756.6|756.4|756.8|756.6|756.4|756|0
1757502000000|2025-09-10 11:00:00|757|756.5|757.2|756.9|757.4|757.1|756.6|756.1|0
1757502300000|2025-09-10 11:05:00|757.4|757|757|756.7|757.4|757|756.8|756.4|0
1757502600000|2025-09-10 11:10:00|757.2|756.8|757.2|756.8|757.2|757.1|756.9|756.5|0
1757502900000|2025-09-10 11:15:00|757.1|756.7|756.4|756.1|757.2|757|755.7|755.4|0
1757503200000|2025-09-10 11:20:00|756.3|755.8|755.4|755.1|756.6|756.2|755.4|755.1|0
1757503500000|2025-09-10 11:25:00|755.6|755.2|754.1|753.7|755.8|755.4|754|753.7|0
1757503800000|2025-09-10 11:30:00|754|753.5|754.4|754.1|754.6|754.3|753.7|753.4|0
1757504100000|2025-09-10 11:35:00|754.5|754.2|755|754.7|755.4|755.1|754.4|754.1|0
1757504400000|2025-09-10 11:40:00|755.2|754.6|755.9|755.7|756.2|755.8|755.2|754.6|0
1757504700000|2025-09-10 11:45:00|756|755.5|755.5|755.1|756|755.7|754.9|754.4|0
1757505000000|2025-09-10 11:50:00|755.6|755.3|753.6|753.2|755.7|755.3|753.5|753.2|0
1757505300000|2025-09-10 11:55:00|753.5|753.1|753.4|753|753.6|753.1|752.7|752.3|0
1757505600000|2025-09-10 12:00:00|753.2|753.1|753.8|753.5|754|753.5|752.5|752.2|0
1757505900000|2025-09-10 12:05:00|754|753.6|753.2|753|754|753.7|753.1|753|0
1757506200000|2025-09-10 12:10:00|753.1|752.9|752.6|752.2|753.1|752.9|752.3|752.1|0
1757506500000|2025-09-10 12:15:00|752.4|752.1|752.6|752.2|752.8|752.5|751.9|751.7|0
1757506800000|2025-09-10 12:20:00|752.7|752.3|752.7|752.2|752.9|752.5|751.8|751.4|0
1757507100000|2025-09-10 12:25:00|752.6|752.1|754|753.3|754|753.5|752.6|752.1|0
1757507400000|2025-09-10 12:30:00|753.8|753.2|755.3|754.9|757.5|756.5|753.8|753.2|0
1757507700000|2025-09-10 12:35:00|755.4|755|757.8|757.4|758.5|758.2|754.9|754.5|0
1757508000000|2025-09-10 12:40:00|758.1|757.6|757.7|757.2|758.4|757.8|757.4|757.1|0
1757508300000|2025-09-10 12:45:00|757.8|757.4|757.7|757.3|759|758.6|757.3|757|0
1757508600000|2025-09-10 12:50:00|757.8|757.4|756.4|756.1|757.8|757.4|756|755.9|0
1757508900000|2025-09-10 12:55:00|756.5|756.2|755.5|755|756.6|756.2|755.1|755|0
1757509200000|2025-09-10 13:00:00|755.7|755.1|753.9|753.6|755.9|755.4|753.9|753.6|0
1757509500000|2025-09-10 13:05:00|754.1|753.7|754.2|753.9|754.6|754.3|753.5|753.2|0
1757509800000|2025-09-10 13:10:00|754.1|753.8|756.5|756.2|756.6|756.2|754|753.8|0
1757510100000|2025-09-10 13:15:00|756.6|756.3|755.6|755.3|756.8|756.4|755.6|755.3|0
1757510400000|2025-09-10 13:20:00|756.1|755.8|755.2|754.8|756.3|755.9|754.5|754.2|0
1757510700000|2025-09-10 13:25:00|755.1|754.7|753|752.5|755.1|754.7|753|752.5|0
1757511000000|2025-09-10 13:30:00|752|751.5|751.2|750.7|752.4|752.1|750.2|749.6|0
1757511300000|2025-09-10 13:35:00|751.1|750.6|748.6|748.3|752|751.6|748.5|748.3|0
1757511600000|2025-09-10 13:40:00|748.8|748.2|749|748.5|750.4|750.2|747.3|747|0
1757511900000|2025-09-10 13:45:00|748.8|748.3|750.4|749.9|751|750.6|747.8|747.3|0
1757512200000|2025-09-10 13:50:00|750.3|749.7|748|747.7|750.3|749.8|747.8|747.5|0
1757512500000|2025-09-10 13:55:00|748.2|747.8|748|747.6|749.1|748.8|747.7|747.5|0
1757512800000|2025-09-10 14:00:00|748.2|747.9|745.8|745.4|748.7|748.2|745.8|745.3|0
1757513100000|2025-09-10 14:05:00|745.6|745.5|746.5|746.1|747.8|747.4|743.8|743.4|0
1757513400000|2025-09-10 14:10:00|746.4|745.9|745.5|745.1|746.4|746|744.3|744|9670
1757513700000|2025-09-10 14:15:00|745.6|745.2|743.6|743.2|745.8|745.4|743.6|743.2|11318
1757514000000|2025-09-10 14:20:00|743.8|743.4|743.4|743.1|743.8|743.5|741.7|741.6|12126
1757514300000|2025-09-10 14:25:00|743.5|743.2|744.4|744|744.9|744.5|743|742.5|25906
1757514600000|2025-09-10 14:30:00|744.3|743.9|745.2|744.9|745.6|745.1|743.4|743.1|14596
1757514900000|2025-09-10 14:35:00|745.1|744.8|745.9|745.7|747|746.8|745|744.6|11779
1757515200000|2025-09-10 14:40:00|746|745.6|746.5|746|748.4|748.1|745.5|745.2|5769
1757515500000|2025-09-10 14:45:00|746.3|745.9|745.5|745.1|746.6|746.3|745.1|744.9|5595
1757515800000|2025-09-10 14:50:00|745.4|745.2|744.2|743.9|745.7|745.3|744|743.6|11493
1757516100000|2025-09-10 14:55:00|744.1|743.8|744.7|744.2|744.8|744.5|744|743.6|10232
1757516400000|2025-09-10 15:00:00|744.8|744.3|745.9|745.6|746.1|745.7|744.3|743.9|6107
1757516700000|2025-09-10 15:05:00|746|745.7|745.3|745|747.2|746.9|744.5|744.1|8049
1757517000000|2025-09-10 15:10:00|745.2|744.8|744.8|744.4|745.7|745.3|744.5|744.1|8703
1757517300000|2025-09-10 15:15:00|744.9|744.5|745.5|745.2|745.9|745.6|744.7|744.3|9227
1757517600000|2025-09-10 15:20:00|745.6|745.1|746.3|746|746.8|746.4|745.5|745.1|5553
1757517900000|2025-09-10 15:25:00|746.2|746.1|747.4|747.2|747.6|747.4|746.2|746.1|7006
1757574000000|2025-09-11 07:00:00|749.4|748.7|748.7|748.1|750.8|750.4|748.4|747.8|26625
1757574300000|2025-09-11 07:05:00|748.4|747.9|750.6|750.3|753.1|752.6|748.1|747.4|20702
1757574600000|2025-09-11 07:10:00|750.5|750.1|748.8|748.3|750.8|750.3|746.8|746.5|12815
1757574900000|2025-09-11 07:15:00|748.9|748.4|745.9|745.5|749.3|749|745.9|745.5|6284
1757575200000|2025-09-11 07:20:00|746|745.6|749.8|749.4|751.2|750.6|746|745.6|8869
1757575500000|2025-09-11 07:25:00|749.7|749.3|747.7|747.3|749.9|749.6|747.2|746.8|6952
1757575800000|2025-09-11 07:30:00|748.2|747.8|748.7|748.3|749|748.5|747.2|747|9109
1757576100000|2025-09-11 07:35:00|748.5|748.2|749.8|749.5|750|749.8|748.5|748.2|9509
1757576400000|2025-09-11 07:40:00|749.9|749.6|747.9|747.6|749.9|749.6|747.4|747.2|9558
1757576700000|2025-09-11 07:45:00|748|747.5|748.5|748.1|748.7|748.4|747.5|747.4|3719
1757577000000|2025-09-11 07:50:00|748.4|748.2|749.4|749|749.4|749|748.1|748|8950
1757577300000|2025-09-11 07:55:00|749.3|748.9|749.9|749.5|751.6|751.3|749.2|748.9|7690
1757577600000|2025-09-11 08:00:00|750|749.7|750.5|750.1|751.8|751.4|749.3|749.1|7285
1757577900000|2025-09-11 08:05:00|750.2|749.8|750.9|750.7|750.9|750.7|748.6|748.3|7440
1757578200000|2025-09-11 08:10:00|750.7|750.6|751.5|751.2|751.8|751.7|750.4|750.1|12240
1757578500000|2025-09-11 08:15:00|751.4|751.1|753.6|753.2|753.8|753.7|751.4|750.9|17327
1757578800000|2025-09-11 08:20:00|753.7|753.3|753.7|753.3|754.9|754.6|752.6|752.4|10387
1757579100000|2025-09-11 08:25:00|753.5|753.4|755|754.6|756|755.7|753.5|753.4|14465
1757579400000|2025-09-11 08:30:00|754.9|754.8|753.5|753.1|755.2|755|753.2|752.8|12101
1757579700000|2025-09-11 08:35:00|753.4|753|750.2|749.8|753.4|753|749.4|749|15326
1757580000000|2025-09-11 08:40:00|749.7|749.4|751.2|750.9|751.3|750.9|748.9|748.6|4251
1757580300000|2025-09-11 08:45:00|751.3|751|751.1|750.8|752.2|751.9|750.5|750.2|3852
1757580600000|2025-09-11 08:50:00|750.7|750.7|750.3|750|750.8|750.7|749.6|749.2|5207
1757580900000|2025-09-11 08:55:00|750.2|750.1|751.8|751.6|752.3|752|750.1|750|4491
1757581200000|2025-09-11 09:00:00|752|751.8|751.8|751.4|752.5|752.2|751.2|751.1|3053
1757581500000|2025-09-11 09:05:00|751.7|751.5|751|750.7|751.8|751.5|750.4|750.2|2255
1757581800000|2025-09-11 09:10:00|750.9|750.6|751|750.6|751.2|750.9|749.8|749.5|3795
1757582100000|2025-09-11 09:15:00|750.9|750.5|752.5|752.2|752.5|752.3|749.7|749.5|7539
1757582400000|2025-09-11 09:20:00|752.3|752|754.1|753.8|754.4|754.2|751.3|751|5234
1757582700000|2025-09-11 09:25:00|753.9|753.6|753.1|752.9|753.9|753.6|753|752.6|4565
1757583000000|2025-09-11 09:30:00|753.6|752.8|753|752.6|753.7|753.4|752.5|752.2|3654
1757583300000|2025-09-11 09:35:00|752.9|752.7|752.4|752|753|752.7|751.5|751.2|4715
1757583600000|2025-09-11 09:40:00|752.3|751.9|752.3|752|752.8|752.5|751.7|751.4|4154
1757583900000|2025-09-11 09:45:00|752.2|752.1|753|752.6|753.6|753.3|752.2|751.9|3266
1757584200000|2025-09-11 09:50:00|753.4|752.7|752.4|752.1|753.6|753.4|752.1|751.9|3580
1757584500000|2025-09-11 09:55:00|753.4|752|754.1|753.8|754.3|754|753.1|752|1489
1757584800000|2025-09-11 10:00:00|754.3|753.9|754.5|754.3|754.6|754.4|754|753.8|2261
1757585100000|2025-09-11 10:05:00|754.6|754.1|754|753.6|754.6|754.3|753.6|753.4|2926
1757585400000|2025-09-11 10:10:00|754.3|753.7|755.8|755.5|756.2|755.9|754|753.7|5408
1757585700000|2025-09-11 10:15:00|755.9|755.4|754.5|754.1|756|755.7|754.3|754|10052
1757586000000|2025-09-11 10:20:00|754.4|754.2|755.6|755.3|755.7|755.5|754.2|753.8|5432
1757586300000|2025-09-11 10:25:00|755.8|755.4|757.4|757.1|757.4|757.1|755.7|755.3|3691
1757586600000|2025-09-11 10:30:00|757.3|757.2|757.2|757|757.4|757.2|756.9|756.6|3197
1757586900000|2025-09-11 10:35:00|757.3|756.8|757|756.8|758.4|758.3|757|756.6|5233
1757587200000|2025-09-11 10:40:00|757.1|756.7|756|755.7|757.2|757|755.9|755.6|3507
1757587500000|2025-09-11 10:45:00|756.1|755.8|756.6|756.2|756.9|756.6|755.3|755|2504
1757587800000|2025-09-11 10:50:00|756.5|756.3|756.6|756.3|757.2|756.9|756.5|756.1|1205
1757588100000|2025-09-11 10:55:00|756.5|756.1|756.8|756.5|756.8|756.5|755.7|755.4|2460
1757588400000|2025-09-11 11:00:00|756.9|756.6|756.6|756.2|757.2|756.9|755.7|755.3|6982
1757588700000|2025-09-11 11:05:00|756.7|756.3|757.4|757.1|757.6|757.4|756.7|756.3|2855
1757589000000|2025-09-11 11:10:00|757.5|757.2|757.5|757.2|757.7|757.4|757.1|756.8|4952
1757589300000|2025-09-11 11:15:00|757.6|757.4|757.5|757.2|758|757.7|757.1|756.8|3468
1757589600000|2025-09-11 11:20:00|757.6|757.3|757.6|757.3|757.7|757.4|757.1|756.9|8223
1757589900000|2025-09-11 11:25:00|757.8|757.5|757.6|757.3|757.8|757.5|757|756.6|4252
1757590200000|2025-09-11 11:30:00|757.5|757.2|757.7|757.3|757.7|757.3|756|755.7|1522
1757590500000|2025-09-11 11:35:00|757.5|757.1|757.4|757.1|757.7|757.3|757.1|756.8|1297
1757590800000|2025-09-11 11:40:00|757.3|757|757.2|756.9|757.3|757|756.8|756.4|1204
1757591100000|2025-09-11 11:45:00|757.3|756.8|756.3|756|757.3|756.8|756.1|755.7|3000
1757591400000|2025-09-11 11:50:00|756.5|756.1|756.5|756.2|757|756.7|756.4|756|1078
1757591700000|2025-09-11 11:55:00|756.6|756.1|757.5|757.2|757.7|757.4|756.6|756.1|2775
1757592000000|2025-09-11 12:00:00|757.3|756.9|757.9|757.5|758.3|757.9|756.1|755.8|4820
1757592300000|2025-09-11 12:05:00|757.8|757.4|757.5|757.2|758|757.9|757.3|757|2216
1757592600000|2025-09-11 12:10:00|757.6|757.4|758.3|758|758.4|758.2|757.6|757.3|4603
1757592900000|2025-09-11 12:15:00|758.4|758.6|760.6|760.5|760.6|760.5|758.4|758|6206
1757593200000|2025-09-11 12:20:00|760.8|760.6|761.8|761.4|763|762.8|760.5|760.1|18519
1757593500000|2025-09-11 12:25:00|761.7|761.3|764.5|763.8|764.5|764.1|761.4|761|3630
1757593800000|2025-09-11 12:30:00|763|763.7|760.4|760|764.5|764.1|759.5|759.2|25236
1757594100000|2025-09-11 12:35:00|760.3|759.8|758|757.6|760.6|760.4|758|757.6|14037
1757594400000|2025-09-11 12:40:00|758.1|757.7|760.2|759.8|760.8|760.5|758.1|757.7|9373
1757594700000|2025-09-11 12:45:00|760.3|760|760|759.5|761.4|761.1|759.3|759|3117
1757595000000|2025-09-11 12:50:00|759.9|759.4|764.9|764.6|765.8|765.6|759.3|759|19521
1757595300000|2025-09-11 12:55:00|765.2|764.9|771.7|771.3|771.9|771.5|764.7|764.3|33514
1757595600000|2025-09-11 13:00:00|772|771.5|774.5|774.1|777.2|777|771.8|771.4|70122
1757595900000|2025-09-11 13:05:00|774.4|774|770.4|770|774.4|774|769|768.7|48841
1757596200000|2025-09-11 13:10:00|770.2|769.7|771.3|770.8|771.3|770.9|768.5|768.2|43861
1757596500000|2025-09-11 13:15:00|771.2|770.9|771.7|771.3|772.2|771.8|770.2|769.9|29306
1757596800000|2025-09-11 13:20:00|771.8|771.4|773.2|772.9|773.8|773.5|771.2|771|13972
1757597100000|2025-09-11 13:25:00|773.5|772.8|769.3|769|774|773.8|769.3|769|25131
1757597400000|2025-09-11 13:30:00|769.6|769.3|777.5|777|781|780.7|768.3|767.8|31707
1757597700000|2025-09-11 13:35:00|777.6|777.1|779.9|779.6|780|779.6|775|774.4|28087
1757598000000|2025-09-11 13:40:00|780.2|779.7|783|782.6|784|783.7|779.8|779.5|37795
1757598300000|2025-09-11 13:45:00|783.2|782.8|784|783.6|785|784.8|782|781.7|48757
1757598600000|2025-09-11 13:50:00|784.2|783.9|785.2|784.8|787.6|787.1|783.5|783.2|30244
1757598900000|2025-09-11 13:55:00|785.3|784.7|789.2|788.9|789.6|789.3|784.9|784.7|45270
1757599200000|2025-09-11 14:00:00|789|788|793.7|793.4|795.7|795.4|787.8|787.6|62690
1757599500000|2025-09-11 14:05:00|793.4|793.2|791.1|790.6|795.4|795.1|789.1|788.8|29221
1757599800000|2025-09-11 14:10:00|791.3|790.7|799.4|799|799.4|799|791.1|790.7|48357
1757600100000|2025-09-11 14:15:00|798.5|798.9|798|797.7|800.7|800.3|797.2|796.8|50090
1757600400000|2025-09-11 14:20:00|797.4|797.6|793.1|792.8|797.4|797.6|792.7|792.4|32322
1757600700000|2025-09-11 14:25:00|793.4|792.7|791.8|791.5|794.4|794.2|789.9|789.7|52034
1757601000000|2025-09-11 14:30:00|791.9|791.6|796.3|795.9|796.5|796.2|790.4|790|39202
1757601300000|2025-09-11 14:35:00|796.4|796|799.8|799.6|800.4|800.2|796.4|796|23550
1757601600000|2025-09-11 14:40:00|799.9|799.7|803.6|803.2|803.6|803.4|799.9|799.7|40316
1757601900000|2025-09-11 14:45:00|803.5|803|805.8|805.4|806.4|806|802.2|801.9|35177
1757602200000|2025-09-11 14:50:00|805.7|805.2|809|808.9|809|808.9|805.1|804.7|19032
1757602500000|2025-09-11 14:55:00|807.3|807.1|805.4|805|808|807.7|805.4|805|40676
1757602800000|2025-09-11 15:00:00|805.3|804.8|805.5|805.2|806.8|806.6|803.7|803.2|45073
1757603100000|2025-09-11 15:05:00|805.6|805.9|800.6|800.3|806.5|806.3|800.6|800.3|21027
1757603400000|2025-09-11 15:10:00|800.4|800.2|806.6|806.2|806.6|806.2|799.9|799.6|38486
1757603700000|2025-09-11 15:15:00|806.5|806.1|811.6|811.2|812.6|812.4|806.3|806.1|51880
1757604000000|2025-09-11 15:20:00|811.3|811|813.6|813.3|815.7|815.4|811.3|811|54982
1757604300000|2025-09-11 15:25:00|813.5|813.2|814.5|814.2|815.4|815.1|813.1|812.7|67515
1757660400000|2025-09-12 07:00:00|814.9|812.3|809.2|808.5|815|814.5|807.4|806.6|46531
1757660700000|2025-09-12 07:05:00|809.6|808.7|806.1|805.4|810|809.5|806.1|805.4|18980
1757661000000|2025-09-12 07:10:00|806.2|805.6|803.8|803|806.3|805.6|802.3|801.6|17765
1757661300000|2025-09-12 07:15:00|803.7|803.1|806.1|805.6|807.7|807|802.3|802|14733
1757661600000|2025-09-12 07:20:00|806.2|805.7|803|802.4|806.3|805.7|802.6|802.1|8808
1757661900000|2025-09-12 07:25:00|802.9|802.3|799.9|799.5|803.6|803|799.8|799.4|16460
1757662200000|2025-09-12 07:30:00|800.2|799.7|799.4|799.1|801.4|801|799.3|799|24722
1757662500000|2025-09-12 07:35:00|799.7|799.2|800.9|800.4|801.2|800.6|799.1|798.6|12593
1757662800000|2025-09-12 07:40:00|800.7|800.1|799.4|799|801|800.5|798.2|798|25009
1757663100000|2025-09-12 07:45:00|799.3|798.9|802.6|802.2|803.4|803|799.3|798.9|15248
1757663400000|2025-09-12 07:50:00|803|802.4|800.6|800.1|804.1|803.6|800.2|800|8077
1757663700000|2025-09-12 07:55:00|800.4|800|800.9|800.4|801.8|801.2|799.9|799.5|7738
1757664000000|2025-09-12 08:00:00|800.8|800.2|798.9|798.6|802|801.5|798.9|798.6|12890
1757664300000|2025-09-12 08:05:00|798.8|798.4|796.3|795.8|799.6|799.3|795.5|795.1|24734
1757664600000|2025-09-12 08:10:00|796.4|795.9|795.7|795.4|797.2|796.8|795.2|795|8383
1757664900000|2025-09-12 08:15:00|795.6|795.5|796.7|796.2|797|796.6|794.6|794.2|8129
1757665200000|2025-09-12 08:20:00|796.9|796.3|796.6|796.2|798.9|798.4|795.8|795.5|9594
1757665500000|2025-09-12 08:25:00|796.7|796.4|798.7|798.2|799.5|799|796.5|796.2|21248
1757665800000|2025-09-12 08:30:00|798.6|798|797.3|796.9|799|798.4|796.9|796.6|7676
1757666100000|2025-09-12 08:35:00|797.4|797|795.9|795.4|797.4|797|795.6|795.2|4633
1757666400000|2025-09-12 08:40:00|795.8|795.5|795|794.5|796.4|796|794.4|794|8759
1757666700000|2025-09-12 08:45:00|795.1|794.6|793.9|793.4|795.2|794.7|793.5|793|5713
1757667000000|2025-09-12 08:50:00|793.8|793.5|792.7|792.3|794.1|793.7|792.3|792.1|4792
1757667300000|2025-09-12 08:55:00|792.8|792.5|794.2|793.7|794.3|793.8|792.6|792.1|3113
1757667600000|2025-09-12 09:00:00|794.3|793.8|793.2|792.7|794.5|794.3|792.4|792.1|9116
1757667900000|2025-09-12 09:05:00|793.1|792.6|792.2|791.9|793.2|792.7|791.5|791.2|5045
1757668200000|2025-09-12 09:10:00|792.4|792|791|790.5|792.7|792.3|790.5|790.4|16098
1757668500000|2025-09-12 09:15:00|790.9|790.7|789.1|788.8|791.5|791.2|788.9|788.3|18504
1757668800000|2025-09-12 09:20:00|789.2|789|791.1|790.7|791.2|790.7|789|788.6|4418
1757669100000|2025-09-12 09:25:00|791.3|790.9|793.4|792.9|793.4|792.9|790.8|790.4|3319
1757669400000|2025-09-12 09:30:00|793.6|793|793.4|793|794.6|794.1|792.7|792.1|5981
1757669700000|2025-09-12 09:35:00|793.3|793.1|794.4|794|794.4|794|792|791.4|3439
1757670000000|2025-09-12 09:40:00|794.3|793.6|794.6|794.2|795.4|795|794.1|793.6|4661
1757670300000|2025-09-12 09:45:00|794.5|794|795.3|794.8|795.3|794.9|794|793.6|5050
1757670600000|2025-09-12 09:50:00|795.4|795|793.1|792.8|795.4|795|792.7|792.2|2616
1757670900000|2025-09-12 09:55:00|793.2|792.9|794.9|794.5|794.9|794.5|793.2|792.9|1870
1757671200000|2025-09-12 10:00:00|795.1|794.7|793.8|793.4|795.2|794.8|793.6|793.3|6688
1757671500000|2025-09-12 10:05:00|793.7|793.2|794.9|794.6|795.4|795|793.6|793.2|4022
1757671800000|2025-09-12 10:10:00|794.7|794.5|792.6|792.2|795.1|794.7|792.6|792.2|3089
1757672100000|2025-09-12 10:15:00|792.5|792.1|794.9|794.5|795|794.5|792.4|792|2776
1757672400000|2025-09-12 10:20:00|795|794.4|794.4|794|795.1|794.6|794.2|793.8|5155
1757672700000|2025-09-12 10:25:00|794.5|794.3|792.7|792.2|795|794.4|792.3|791.8|3342
1757673000000|2025-09-12 10:30:00|792.4|791.8|791.1|790.6|792.8|792.3|790.8|790.3|2694
1757673300000|2025-09-12 10:35:00|791.5|790.7|791.2|790.8|791.5|791|790.4|790|4268
1757673600000|2025-09-12 10:40:00|791.3|790.9|790.4|790|791.3|790.9|790.3|789.9|2764
1757673900000|2025-09-12 10:45:00|790.3|789.9|790.3|790.1|790.8|790.3|790.1|789.6|1202
1757674200000|2025-09-12 10:50:00|790.4|789.8|790.5|790.1|790.8|790.4|789.9|789.6|3286
1757674500000|2025-09-12 10:55:00|790.6|790.2|791|790.6|792.2|791.7|790.5|790.2|13424
1757674800000|2025-09-12 11:00:00|791.1|790.9|791.3|790.9|791.8|791.3|790.2|790|5164
1757675100000|2025-09-12 11:05:00|791.4|791|791.6|791.4|791.8|791.4|790.8|790.6|890
1757675400000|2025-09-12 11:10:00|791.7|791.2|790.5|790|791.7|791.2|790.1|790|2679
1757675700000|2025-09-12 11:15:00|790.4|790.1|790.8|790.5|791.1|790.7|790.1|789.8|2216
1757676000000|2025-09-12 11:20:00|790.7|790.3|790.6|790.2|790.9|790.5|789.8|789.4|1813
1757676300000|2025-09-12 11:25:00|790.7|790.3|790.3|789.8|790.7|790.3|789.9|789.6|5978
1757676600000|2025-09-12 11:30:00|790.4|790|790.3|789.8|791|790.5|790.2|789.7|1880
1757676900000|2025-09-12 11:35:00|790.4|789.9|791.2|790.8|791.4|790.9|790.4|789.9|3170
1757677200000|2025-09-12 11:40:00|790.8|790.5|791.5|791|792|791.5|790.8|790.5|3423
1757677500000|2025-09-12 11:45:00|791.4|790.9|791|790.6|791.6|791.1|790.5|790|2759
1757677800000|2025-09-12 11:50:00|790.9|790.4|791.7|791.3|791.8|791.4|790.4|790|2623
1757678100000|2025-09-12 11:55:00|791.6|791.2|792.7|792.4|793.3|792.9|791.3|790.8|3050
1757678400000|2025-09-12 12:00:00|792.9|792.2|792.6|792.4|793.7|793.1|792|791.5|5839
1757678700000|2025-09-12 12:05:00|792.5|792.2|794.9|794.4|795|794.5|792.2|791.8|8139
1757679000000|2025-09-12 12:10:00|794.7|794.2|794.7|794.2|795|794.6|793.8|793.4|9506
1757679300000|2025-09-12 12:15:00|794.6|794.4|795.8|795.3|796.9|796.4|794.5|794.2|7167
1757679600000|2025-09-12 12:20:00|795.9|795.4|795|794.6|796.4|796|794.8|794.5|4734
1757679900000|2025-09-12 12:25:00|794.9|795|797.5|797|797.6|797.2|794.9|794.8|4901
1757680200000|2025-09-12 12:30:00|797.6|797.1|797.5|797|797.8|797.2|796.1|795.7|2410
1757680500000|2025-09-12 12:35:00|797.4|796.8|795.7|795.3|797.6|797.2|795.2|794.7|6750
1757680800000|2025-09-12 12:40:00|795.3|794.9|796.4|796|796.8|796.3|795.1|794.7|1507
1757681100000|2025-09-12 12:45:00|796.3|795.9|798.5|798.1|798.6|798.2|796.2|795.9|4676
1757681400000|2025-09-12 12:50:00|798.6|798|798.5|798|799|798.5|798.3|797.8|5015
1757681700000|2025-09-12 12:55:00|798.4|798.1|799.2|798.8|799.3|798.9|797.9|797.4|6490
1757682000000|2025-09-12 13:00:00|799.3|798.9|801|800.6|801.1|800.6|799.1|798.6|1951
1757682300000|2025-09-12 13:05:00|800.9|800.5|800.7|800.4|801.1|800.7|799.7|799.4|5790
1757682600000|2025-09-12 13:10:00|800.6|800.6|800.2|799.8|801.2|800.8|799.4|799|9869
1757682900000|2025-09-12 13:15:00|800.1|800|801.3|801|801.9|801.5|800.1|800|3781
1757683200000|2025-09-12 13:20:00|801.4|800.8|802|801.6|802.5|802.2|801|800.8|12376
1757683500000|2025-09-12 13:25:00|801.9|801.5|802.8|802.4|803.5|803|801.7|801.3|13428
1757683800000|2025-09-12 13:30:00|801.9|801.6|802.6|802|803.8|803.2|798.9|798.4|13383
1757684100000|2025-09-12 13:35:00|802.8|802.2|801.2|800.6|803.1|802.6|799.2|798.6|6531
1757684400000|2025-09-12 13:40:00|801.1|800.7|793.8|793.4|801.2|800.7|793.8|793.3|11479
1757684700000|2025-09-12 13:45:00|793.7|793.2|795.3|794.8|796.6|796|792.5|791.9|10834
1757685000000|2025-09-12 13:50:00|794.6|794.1|797.1|796.6|798.6|798.1|794.3|793.8|7166
1757685300000|2025-09-12 13:55:00|797.2|796.4|798.6|798|798.9|798.3|796.5|796|1653
1757685600000|2025-09-12 14:00:00|798.5|797.9|795.2|794.8|798.5|798|795|794.6|9375
1757685900000|2025-09-12 14:05:00|795.3|794.7|795.8|795.3|797.1|796.8|794.3|793.8|4470
1757686200000|2025-09-12 14:10:00|796|795.5|794.5|794.2|796|795.6|793.9|793.5|7961
1757686500000|2025-09-12 14:15:00|794.3|793.7|794.3|794|794.9|794.5|793.2|792.7|8410
1757686800000|2025-09-12 14:20:00|794.4|794.1|794.5|794|795.2|794.9|793|792.6|6622
1757687100000|2025-09-12 14:25:00|794.4|794.1|793.1|792.7|794.7|794.3|792.6|792.2|5632
1757687400000|2025-09-12 14:30:00|793|792.6|795.1|794.8|795.9|795.5|792.9|792.4|5851
1757687700000|2025-09-12 14:35:00|795|794.7|793.9|793.4|796.5|796.2|793.1|792.6|4697
1757688000000|2025-09-12 14:40:00|794|793.5|794.6|794.2|795.2|794.8|794|793.5|6707
1757688300000|2025-09-12 14:45:00|794.8|794.3|796.6|796.3|796.7|796.4|794|793.5|4469
1757688600000|2025-09-12 14:50:00|796.7|796.2|795.9|795.5|796.8|796.3|795.9|795.4|3310
1757688900000|2025-09-12 14:55:00|796|795.6|795|794.5|796.4|796.1|794.9|794.5|2717
1757689200000|2025-09-12 15:00:00|795.2|794.6|795.1|794.7|795.3|795|794.6|794.3|5049
1757689500000|2025-09-12 15:05:00|795.3|794.8|796.7|796.3|797|796.6|793.2|792.8|6755
1757689800000|2025-09-12 15:10:00|797|796.4|797.9|797.4|798.6|798.2|796.8|796.3|7125
1757690100000|2025-09-12 15:15:00|798.2|797.7|799.3|799|800.2|799.8|798.1|797.6|19478
1757690400000|2025-09-12 15:20:00|799.6|799.3|798.6|798.3|799.9|799.7|797.7|797.2|9377
1757690700000|2025-09-12 15:25:00|798.5|798|797.2|796.9|798.5|798.3|796.7|796.4|8518
1757919600000|2025-09-15 07:00:00|806.2|805.1|810.5|809.8|813.9|813.4|804.4|803.6|21316
1757919900000|2025-09-15 07:05:00|810.9|809.7|810.2|809.6|812.2|811.5|809.5|808.9|34247
1757920200000|2025-09-15 07:10:00|810.4|809.7|804.3|803.7|811.2|810.6|804.2|803.6|14106
1757920500000|2025-09-15 07:15:00|804.2|803.6|805.5|804.8|806.2|805.4|802|801.2|9293
1757920800000|2025-09-15 07:20:00|805.6|804.4|806.2|805.6|806.4|806.1|804.7|804.2|10521
1757921100000|2025-09-15 07:25:00|806.4|805.9|806.1|805.5|806.8|806.6|804.2|803.6|18990
1757921400000|2025-09-15 07:30:00|806.4|805.8|810|809.5|810|809.5|804.8|804.3|13061
1757921700000|2025-09-15 07:35:00|809.9|809.6|806.2|805.7|810|809.6|806.2|805.7|9570
1757922000000|2025-09-15 07:40:00|806|805.5|806.5|806|807.6|807|805.7|805.2|7598
1757922300000|2025-09-15 07:45:00|806.6|805.9|807|806.7|808.4|807.9|806.6|805.9|6942
1757922600000|2025-09-15 07:50:00|807.4|806.8|807.6|807.3|807.6|807.3|806.2|805.6|2386
1757922900000|2025-09-15 07:55:00|807.8|807.7|809.4|809|809.8|809.5|807.6|807.2|9555
1757923200000|2025-09-15 08:00:00|809.3|808.9|811.6|811.3|811.6|811.3|807.3|806.8|20612
1757923500000|2025-09-15 08:05:00|811.8|811.5|811.8|811.3|813.8|813.2|811|810.5|13497
1757923800000|2025-09-15 08:10:00|811.9|811.4|813.4|812.9|813.6|813.3|811.9|811.3|4377
1757924100000|2025-09-15 08:15:00|813.2|812.7|815.7|815.1|815.9|815.3|812.4|811.9|9715
1757924400000|2025-09-15 08:20:00|815.8|815|813.7|813.2|815.8|815.4|813.5|813.1|6499
1757924700000|2025-09-15 08:25:00|813.8|813.4|813.2|812.8|814.4|814.1|812.2|811.7|7804
1757925000000|2025-09-15 08:30:00|813.4|812.9|811.4|811|813.4|813.1|811.4|811|5023
1757925300000|2025-09-15 08:35:00|811.6|811.1|812|811.6|813|812.5|811.4|811|5133
1757925600000|2025-09-15 08:40:00|811.9|811.1|810.4|810|811.9|811.2|809.9|809.3|3178
1757925900000|2025-09-15 08:45:00|810.6|810.1|808.7|808.2|810.8|810.6|808.7|808.2|2544
1757926200000|2025-09-15 08:50:00|808.9|808.5|808.4|807.9|808.9|808.5|806.6|806.1|7435
1757926500000|2025-09-15 08:55:00|808.6|808|807.7|807.2|809|808.7|807.4|807|4950
1757926800000|2025-09-15 09:00:00|807.6|807.3|807.4|806.8|809.6|809.1|806.6|806.4|4601
1757927100000|2025-09-15 09:05:00|807.8|806.9|808.3|807.9|809|808.6|807.8|806.9|2432
1757927400000|2025-09-15 09:10:00|808.2|807.8|806.3|805.8|808.3|807.9|806|805.6|4069
1757927700000|2025-09-15 09:15:00|806.4|806.1|807.7|807.2|808.2|807.9|806.4|805.9|2673
1757928000000|2025-09-15 09:20:00|807.6|807.4|806.9|806.4|807.8|807.4|806.8|806.4|3688
1757928300000|2025-09-15 09:25:00|807|806.6|807.7|807.3|808|807.5|806.4|806.2|3840
1757928600000|2025-09-15 09:30:00|807.6|807.2|807.1|806.6|808|807.7|806.7|806.2|10465
1757928900000|2025-09-15 09:35:00|807|806.4|807.4|806.9|807.9|807.5|806.3|806|3852
1757929200000|2025-09-15 09:40:00|807.3|807|806.4|806|807.6|807.4|806.3|805.8|2795
1757929500000|2025-09-15 09:45:00|806.5|806.1|806.3|805.8|806.9|806.5|805.8|805.4|4721
1757929800000|2025-09-15 09:50:00|806.2|805.7|805.8|805.5|806.5|806.1|805.8|805.3|2988
1757930100000|2025-09-15 09:55:00|805.7|805.3|806.7|806.1|806.7|806.2|805.5|805|984
1757930400000|2025-09-15 10:00:00|807.1|806.2|807.3|806.8|807.4|807|806.8|806.2|3520
1757930700000|2025-09-15 10:05:00|807.2|806.5|807.6|807.2|807.8|807.3|806.2|805.7|3745
1757931000000|2025-09-15 10:10:00|807.5|807|807.6|807.2|807.8|807.5|807.2|806.6|2464
1757931300000|2025-09-15 10:15:00|807.4|807.3|808.2|807.9|808.2|807.9|807.4|806.9|3665
1757931600000|2025-09-15 10:20:00|808|807.6|808|807.6|808|807.8|806.9|806.5|717
1757931900000|2025-09-15 10:25:00|808.7|807.5|809|808.6|809|808.8|808.3|807.5|2776
1757932200000|2025-09-15 10:30:00|808.8|808.7|809.3|809|810|809.6|808.6|808.1|3177
1757932500000|2025-09-15 10:35:00|809.6|809.2|809.5|809|810|809.7|809.2|808.8|918
1757932800000|2025-09-15 10:40:00|809.6|809.1|809|808.7|809.8|809.4|808.7|808.4|1102
1757933100000|2025-09-15 10:45:00|808.8|808.5|810.6|810.3|810.6|810.3|808.6|808.2|3721
1757933400000|2025-09-15 10:50:00|810.7|810.4|811.2|811|811.4|811.1|810.4|810.2|2492
1757933700000|2025-09-15 10:55:00|811.4|810.9|812.6|812.2|812.6|812.2|811.1|810.9|3508
1757934000000|2025-09-15 11:00:00|812.1|811.7|811.2|810.8|812.2|811.8|810.6|810.2|5078
1757934300000|2025-09-15 11:05:00|811.3|811|811.8|811.6|812|811.6|810.8|810.4|2315
1757934600000|2025-09-15 11:10:00|811.9|811.7|812.2|811.9|812.3|812|811.8|811.7|4851
1757934900000|2025-09-15 11:15:00|812.4|812|812.9|812.7|813.6|813.2|812.4|812|1749
1757935200000|2025-09-15 11:20:00|813|812.8|813.2|812.7|813.4|813|812.8|812.5|4923
1757935500000|2025-09-15 11:25:00|813.4|812.8|812.5|812.1|813.4|813|812.3|812|2411
1757935800000|2025-09-15 11:30:00|812.4|812|812.1|811.7|812.5|812.1|811.3|810.9|3301
1757936100000|2025-09-15 11:35:00|812|811.6|814.4|814|814.4|814|812|811.6|5423
1757936400000|2025-09-15 11:40:00|814.7|814.3|815.3|815|815.4|815|814.4|814.1|7471
1757936700000|2025-09-15 11:45:00|815.4|815.1|815.6|815.3|815.8|815.5|815.2|815|6079
1757937000000|2025-09-15 11:50:00|815.4|815.4|817.3|816.9|817.4|817|815.4|815|9392
1757937300000|2025-09-15 11:55:00|817.4|816.6|816.3|815.9|817.4|816.8|815.9|815.4|4689
1757937600000|2025-09-15 12:00:00|816.6|816.1|815.8|815.3|816.6|816.2|815|814.5|3773
1757937900000|2025-09-15 12:05:00|815.9|815.4|815.2|814.9|816|815.6|814.8|814.5|8279
1757938200000|2025-09-15 12:10:00|815|814.8|814.5|814.2|815.6|815.3|814|813.6|5457
1757938500000|2025-09-15 12:15:00|814.4|813.9|814.6|814.2|816.9|816.5|813.9|813.5|12476
1757938800000|2025-09-15 12:20:00|814.7|814.3|812.8|812.4|814.8|814.4|812.7|812.3|3685
1757939100000|2025-09-15 12:25:00|813|812.6|814|813.2|814.2|813.8|812.9|812.5|4824
1757939400000|2025-09-15 12:30:00|813.9|813.5|812.8|812.4|814|813.5|812.3|811.7|4348
1757939700000|2025-09-15 12:35:00|812.4|812|811.3|810.9|812.6|812.2|811|810.7|1988
1757940000000|2025-09-15 12:40:00|811.1|810.8|811.2|810.8|811.2|810.9|810.7|810.3|2599
1757940300000|2025-09-15 12:45:00|811|810.7|810.4|810|811.5|811|810.3|810|2450
1757940600000|2025-09-15 12:50:00|810|809.6|811.2|810.8|811.2|810.9|809.9|809.4|3195
1757940900000|2025-09-15 12:55:00|810.9|810.6|810.1|809.6|811.2|810.8|810.1|809.6|1924
1757941200000|2025-09-15 13:00:00|810|809.4|809.1|808.7|810.2|809.8|808.7|808.3|4059
1757941500000|2025-09-15 13:05:00|809|808.8|809|808.6|809.2|808.8|808.3|808.1|1477
1757941800000|2025-09-15 13:10:00|808.9|808.5|808.5|808|808.9|808.5|808.1|807.6|1768
1757942100000|2025-09-15 13:15:00|808.4|807.9|807.1|806.5|808.6|808.2|806.1|805.6|5248
1757942400000|2025-09-15 13:20:00|807.8|806.6|808.6|808.3|808.8|808.5|807.3|806.6|9125
1757942700000|2025-09-15 13:25:00|808.4|808.2|808.7|808.1|809|808.5|807.1|806.6|7448
1757943000000|2025-09-15 13:30:00|807.9|807.4|809.2|808.6|810.6|810.1|807.6|807|15396
1757943300000|2025-09-15 13:35:00|809.4|808.8|807.2|806.9|809.7|809.1|806.8|806.2|6364
1757943600000|2025-09-15 13:40:00|807.4|807|808.7|808|809.2|808.8|806|805.6|12083
1757943900000|2025-09-15 13:45:00|808.5|808.1|806.8|806.3|808.7|808.1|805.8|805.4|7923
1757944200000|2025-09-15 13:50:00|807|806.4|806.4|805.9|808.6|808.1|806.4|805.9|7329
1757944500000|2025-09-15 13:55:00|806.6|806.1|808|807.5|808.2|807.8|806.2|805.6|3979
1757944800000|2025-09-15 14:00:00|808.2|807.6|806.2|805.6|808.5|808|805.9|805.4|7259
1757945100000|2025-09-15 14:05:00|806.4|805.8|804.9|804.5|807|806.5|804.5|804|11452
1757945400000|2025-09-15 14:10:00|805|804.6|805.2|804.9|806|805.7|804.7|804.3|7536
1757945700000|2025-09-15 14:15:00|805.1|805.1|806.1|805.6|807.8|807.3|805.1|805|4652
1757946000000|2025-09-15 14:20:00|805.9|805.7|809.4|808.9|809.5|809|805.3|805|3866
1757946300000|2025-09-15 14:25:00|809.2|808.8|811.4|811|811.5|811.1|808.9|808.6|7381
1757946600000|2025-09-15 14:30:00|811.3|810.8|811.2|810.7|813|812.5|811|810.5|7575
1757946900000|2025-09-15 14:35:00|811.4|810.9|809.6|809.2|811.4|810.9|808.9|808.5|10339
1757947200000|2025-09-15 14:40:00|809.8|809.3|811|810.5|811|810.6|808.6|808.2|5173
1757947500000|2025-09-15 14:45:00|811.2|810.6|810.6|810.2|811.3|810.9|810.1|809.7|3692
1757947800000|2025-09-15 14:50:00|810.5|810.1|811|810.6|811.2|810.8|810.2|809.8|3528
1757948100000|2025-09-15 14:55:00|811.2|810.5|813.8|813.3|813.8|813.4|811.2|810.5|5243
1757948400000|2025-09-15 15:00:00|813.9|813.4|811.8|811.2|814|813.5|811.3|811|2316
1757948700000|2025-09-15 15:05:00|811.9|811.3|812.2|811.7|812.7|812.2|810.6|810.3|10785
1757949000000|2025-09-15 15:10:00|812.1|811.5|813.6|813.3|813.8|813.5|812|811.5|12374
1757949300000|2025-09-15 15:15:00|813.9|813.2|814.2|813.8|814.7|814.2|811.9|811.6|10299
1757949600000|2025-09-15 15:20:00|814.1|813.7|812.6|812.2|815.6|815.2|812.3|812.1|17737
1757949900000|2025-09-15 15:25:00|812.2|812|812.8|812.3|813.1|812.9|811.9|811.5|10384
1758006000000|2025-09-16 07:00:00|818.9|817.8|822|821.3|822.2|821.7|814.8|813.9|39332
1758006300000|2025-09-16 07:05:00|822.3|821.4|829.1|828.7|833|832.4|821.9|821.3|48600
1758006600000|2025-09-16 07:10:00|828.9|828.6|822.7|822.2|831|830.4|822.2|821.7|22604
1758006900000|2025-09-16 07:15:00|821.9|821.4|819.6|819.2|822.9|822.4|819.5|819.1|18745
1758007200000|2025-09-16 07:20:00|819.7|819.4|821.4|821|821.6|821.1|818.9|818.6|9747
1758007500000|2025-09-16 07:25:00|821.5|821.1|821.2|820.7|822.2|821.9|819.2|818.9|15160
1758007800000|2025-09-16 07:30:00|821.3|820.8|819.7|819.2|822.3|821.9|819.6|819.1|11187
1758008100000|2025-09-16 07:35:00|819.8|819.3|818.4|818|819.9|819.5|817.3|817|10411
1758008400000|2025-09-16 07:40:00|818.3|818.1|817.9|817.5|819.4|818.9|816.7|816.3|9184
1758008700000|2025-09-16 07:45:00|818|817.6|820.3|819.9|820.8|820.5|817.7|817.3|9560
1758009000000|2025-09-16 07:50:00|820.6|820|818.9|818.5|820.7|820.3|818.4|817.9|9143
1758009300000|2025-09-16 07:55:00|818.7|818.3|817.6|817.2|819.1|818.7|816.8|816.6|8047
1758009600000|2025-09-16 08:00:00|817.7|817.3|821|820.5|821|820.7|817.3|816.9|15774
1758009900000|2025-09-16 08:05:00|821.2|820.6|824.2|823.8|824.4|824.1|821.1|820.6|31260
1758010200000|2025-09-16 08:10:00|824.1|823.7|829|828.6|830.4|830|823.1|822.6|34658
1758010500000|2025-09-16 08:15:00|828.8|828.5|826|825.5|830.8|830.5|825.2|824.7|21967
1758010800000|2025-09-16 08:20:00|825.9|825.3|824|823.7|825.9|825.3|823.6|823.2|15988
1758011100000|2025-09-16 08:25:00|824.1|824.1|824.1|823.7|824.8|824.5|822.3|821.9|16359
1758011400000|2025-09-16 08:30:00|824.2|823.9|822.9|822.5|824.3|823.9|821.6|821.2|7618
1758011700000|2025-09-16 08:35:00|822.3|821.8|821.3|820.9|822.4|821.9|820.9|820.6|14169
1758012000000|2025-09-16 08:40:00|821.1|820.7|822.3|822.1|822.4|822.2|820.7|820.3|7482
1758012300000|2025-09-16 08:45:00|822.1|821.9|821.1|820.7|822.1|822|820.2|819.9|10738
1758012600000|2025-09-16 08:50:00|821.2|820.8|821.2|820.9|821.3|821|820.3|820|3930
1758012900000|2025-09-16 08:55:00|821.1|821|821.6|821.2|821.6|821.3|819.4|819|5697
1758013200000|2025-09-16 09:00:00|821.8|821.3|821.1|820.8|822.1|821.6|819.9|819.5|3627
1758013500000|2025-09-16 09:05:00|821.2|820.5|820.9|820.4|821.9|821.6|820.2|819.8|8546
1758013800000|2025-09-16 09:10:00|820.8|820.5|821.1|820.8|821.9|821.5|820.3|820|3888
1758014100000|2025-09-16 09:15:00|821|820.7|820.1|819.7|821.9|821.6|819.6|819.1|6993
1758014400000|2025-09-16 09:20:00|820.3|819.8|821.6|821.4|821.7|821.4|819.7|819.4|5870
1758014700000|2025-09-16 09:25:00|821.4|821.3|820.6|820.2|821.7|821.3|820.3|820.1|6591
1758015000000|2025-09-16 09:30:00|820.5|820.1|820|819.7|820.5|820.1|819|818.7|7399
1758015300000|2025-09-16 09:35:00|820.2|819.9|818.5|818.2|820.4|820.1|818|817.6|6617
1758015600000|2025-09-16 09:40:00|818.6|818.3|818.9|818.6|819.6|819.3|818.4|818.2|7489
1758015900000|2025-09-16 09:45:00|819|818.4|818.4|818.2|819|818.4|817.1|816.9|12287
1758016200000|2025-09-16 09:50:00|818.6|818.1|817.7|817.4|818.9|818.6|817.7|817.4|8185
1758016500000|2025-09-16 09:55:00|817.6|817.3|817.3|816.8|817.6|817.3|816|815.8|8474
1758016800000|2025-09-16 10:00:00|817.2|816.9|817.8|817.4|817.8|817.5|816.4|816.1|5636
1758017100000|2025-09-16 10:05:00|817.6|817.5|820.4|820.1|820.4|820.1|817.6|817.5|8728
1758017400000|2025-09-16 10:10:00|820.2|819.9|819.4|819.1|820.2|819.9|818.6|818.3|3578
1758017700000|2025-09-16 10:15:00|819.6|819.2|818.4|817.9|819.6|819.3|817.4|817.1|3617
1758018000000|2025-09-16 10:20:00|818.3|817.8|817.5|817.2|818.3|818.1|817.3|817|3839
1758018300000|2025-09-16 10:25:00|817.4|817.1|817.9|817.6|818.3|818.1|817.2|816.9|4252
1758018600000|2025-09-16 10:30:00|817.8|817.7|819.6|819.2|819.8|819.4|817.8|817.6|7137
1758018900000|2025-09-16 10:35:00|819.8|819.3|819.6|819.2|820.4|820|819.3|819|5890
1758019200000|2025-09-16 10:40:00|819.9|819.6|820.6|820.4|820.8|820.6|819.4|819.1|3112
1758019500000|2025-09-16 10:45:00|820.8|820.5|820.1|819.7|821.1|820.9|819.6|819.1|3990
1758019800000|2025-09-16 10:50:00|820.2|819.8|825.9|825.5|827.2|826.7|820.1|819.8|11416
1758020100000|2025-09-16 10:55:00|825.2|825.6|824.1|823.7|826.6|826.2|823.9|823.4|5930
1758020400000|2025-09-16 11:00:00|824.2|823.8|823.4|822.9|824.6|824.3|822.2|821.8|8454
1758020700000|2025-09-16 11:05:00|823.2|822.8|822.3|821.9|823.2|822.8|821.4|820.9|6098
1758021000000|2025-09-16 11:10:00|822.1|821.8|823.4|823|824|823.7|822.1|821.8|4472
1758021300000|2025-09-16 11:15:00|823.3|822.8|821.2|820.8|823.8|823.4|821.2|820.8|2378
1758021600000|2025-09-16 11:20:00|821.1|820.5|820.6|820.2|821.6|821.2|820.4|820.1|2532
1758021900000|2025-09-16 11:25:00|820.5|820.3|823.2|822.9|823.2|822.9|820.5|820.1|2777
1758022200000|2025-09-16 11:30:00|823.4|823|823.2|822.7|824|823.6|822.7|822.3|4054
1758022500000|2025-09-16 11:35:00|823.1|822.6|824.6|824.2|824.9|824.5|823.1|822.6|1901
1758022800000|2025-09-16 11:40:00|824.7|824.3|822.1|821.6|825.4|825.1|821|820.6|4959
1758023100000|2025-09-16 11:45:00|822.4|821.9|822.5|822.2|823.6|823.1|822.3|821.9|1754
1758023400000|2025-09-16 11:50:00|822.7|822.3|821.2|820.8|822.7|822.4|821.2|820.8|1676
1758023700000|2025-09-16 11:55:00|821.3|820.9|821.6|821.3|822|821.6|820.7|820.4|4060
1758024000000|2025-09-16 12:00:00|821.5|821.2|821.4|821|823.2|822.8|820.7|820.3|3906
1758024300000|2025-09-16 12:05:00|821.3|820.7|822.1|821.7|822.6|822.1|820.7|820.4|4492
1758024600000|2025-09-16 12:10:00|822|821.8|821.6|821.3|822.6|822.2|821.4|821|836
1758024900000|2025-09-16 12:15:00|821.5|821.2|821.8|821.6|821.8|821.6|820.5|820.1|2139
1758025200000|2025-09-16 12:20:00|821.9|821.7|821.3|821|822.4|822.1|820.9|820.6|5859
1758025500000|2025-09-16 12:25:00|821.4|821.1|822|821.4|822|821.7|821.2|821|1743
1758025800000|2025-09-16 12:30:00|822.1|821.5|821.7|821.3|823.2|822.6|820.7|820.3|6206
1758026100000|2025-09-16 12:35:00|821.5|821|822.4|821.9|822.9|822.6|821.1|820.7|1913
1758026400000|2025-09-16 12:40:00|822.3|821.6|825|824.6|825.2|824.9|822|821.6|5088
1758026700000|2025-09-16 12:45:00|825.3|824.9|825.5|825|826|825.7|824.7|824.3|6556
1758027000000|2025-09-16 12:50:00|825.4|825.1|825.5|825.1|826.2|825.8|824.8|824.3|6365
1758027300000|2025-09-16 12:55:00|825.4|825.4|822.1|821.7|826.4|826.1|820.4|819.9|17977
1758027600000|2025-09-16 13:00:00|821.5|821|823.3|822.8|824.7|824.4|821.5|821|11846
1758027900000|2025-09-16 13:05:00|823.4|823|820.6|820.3|823.4|823|820.4|820.1|4402
1758028200000|2025-09-16 13:10:00|820.5|820.2|820.2|819.6|821.3|821|820.1|819.5|3100
1758028500000|2025-09-16 13:15:00|820.3|819.7|819.8|819.4|821.3|820.9|819.4|818.7|4443
1758028800000|2025-09-16 13:20:00|820|819.5|819|818.6|820|819.8|818.6|818.2|4598
1758029100000|2025-09-16 13:25:00|818.8|818.3|818.8|818.4|818.8|818.4|817.5|817.1|14413
1758029400000|2025-09-16 13:30:00|819.1|818.8|824.6|824|828.3|827.8|819.1|818.7|28993
1758029700000|2025-09-16 13:35:00|824.7|824.2|817.9|817.4|824.8|824.2|817.7|817.2|13621
1758030000000|2025-09-16 13:40:00|818|817.5|816.1|815.8|818.4|818|815.2|815|31445
1758030300000|2025-09-16 13:45:00|815.8|815.2|818.2|817.8|819.3|818.9|815.4|815.1|25607
1758030600000|2025-09-16 13:50:00|818.1|817.9|821.3|820.9|821.3|820.9|817.4|817.3|28305
1758030900000|2025-09-16 13:55:00|821.4|821|824|823.6|824.6|824|820|819.6|16822
1758031200000|2025-09-16 14:00:00|824.2|823.7|821.2|820.8|824.2|823.7|819|818.5|23020
1758031500000|2025-09-16 14:05:00|821.8|821.4|820.8|820.4|824.2|824|820.8|820.4|15558
1758031800000|2025-09-16 14:10:00|820.7|820.2|817.8|817.4|821.5|821|817.5|817.1|14425
1758032100000|2025-09-16 14:15:00|817.9|817.5|817.6|817.3|820.4|820.2|817.6|817.3|12312
1758032400000|2025-09-16 14:20:00|817.8|817.5|819.4|819.1|819.7|819.3|816.9|816.6|9304
1758032700000|2025-09-16 14:25:00|819.3|818.9|820.8|820.4|821|820.8|818.3|818|8518
1758033000000|2025-09-16 14:30:00|820.7|820.3|818.6|818.1|821|820.7|818.3|818|9175
1758033300000|2025-09-16 14:35:00|818.8|818.2|820.7|820.4|821.9|821.6|818.6|818.2|16625
1758033600000|2025-09-16 14:40:00|820.8|820.5|819.2|818.8|822.2|821.9|818.9|818.6|11604
1758033900000|2025-09-16 14:45:00|819.1|818.9|819|818.7|822.1|821.8|818.9|818.7|15316
1758034200000|2025-09-16 14:50:00|818.7|818.4|818.7|818.6|819.5|819.3|818.1|817.7|12603
1758034500000|2025-09-16 14:55:00|818.8|818.5|815.6|815.3|818.8|818.7|815|814.8|15907
1758034800000|2025-09-16 15:00:00|815.3|815.2|814.6|814.3|815.3|815.2|814|813.7|12716
1758035100000|2025-09-16 15:05:00|815|814.4|815.6|815.3|816|815.7|814.6|814.3|23489
1758035400000|2025-09-16 15:10:00|815.4|815.4|813.6|813.2|816.4|816.2|813.3|813|14331
1758035700000|2025-09-16 15:15:00|813.8|813.3|812.4|812.1|813.8|813.5|811.9|811.7|14207
1758036000000|2025-09-16 15:20:00|812.3|812.2|811.1|810.9|812.4|812.2|810.7|810.5|24291
1758036300000|2025-09-16 15:25:00|811.2|811|812|811.6|812|811.6|810.7|810.4|21808
1758092400000|2025-09-17 07:00:00|820.9|820.1|823.5|823|823.7|823.1|817.8|817|18573
1758092700000|2025-09-17 07:05:00|823.8|823.2|825.7|825.2|827.7|827.2|820.9|820.3|22694
1758093000000|2025-09-17 07:10:00|825.3|824.8|824.8|824.2|828.4|828|824|823.4|13957
1758093300000|2025-09-17 07:15:00|824.4|823.9|826.1|825.7|827.6|827.2|823.9|823.6|9174
1758093600000|2025-09-17 07:20:00|825.8|825.6|829.4|829|829.4|829|824.9|824.4|15592
1758093900000|2025-09-17 07:25:00|829.6|829.2|834.6|834.2|836|835.5|829.6|829.2|44662
1758094200000|2025-09-17 07:30:00|834.5|834.1|835.4|834.9|838.4|838|834.5|834.1|31259
1758094500000|2025-09-17 07:35:00|835.9|835.4|837.7|837.3|839|838.5|835.6|835.2|28539
1758094800000|2025-09-17 07:40:00|837.9|837.4|834.7|834.3|838.1|837.7|834|833.6|28115
1758095100000|2025-09-17 07:45:00|834.9|834.5|832|831.7|835.6|835.2|832|831.7|14938
1758095400000|2025-09-17 07:50:00|832.1|831.2|829.3|828.8|832.4|832.1|829.3|828.8|13355
1758095700000|2025-09-17 07:55:00|829.2|828.6|828.5|828.2|829.4|829|827.7|827.4|12920
1758096000000|2025-09-17 08:00:00|828.6|828.3|826.4|826|829.5|829.2|826|825.6|9232
1758096300000|2025-09-17 08:05:00|826.5|825.9|829.1|828.7|830|829.5|826.1|825.8|6831
1758096600000|2025-09-17 08:10:00|828.8|828.6|825.9|825.6|828.9|828.6|825.7|825.4|7620
1758096900000|2025-09-17 08:15:00|825.7|825.5|825.7|825.4|827.4|826.9|824.7|824.3|7308
1758097200000|2025-09-17 08:20:00|826.2|825.8|824.8|824.4|826.8|826.3|824.6|824.4|3698
1758097500000|2025-09-17 08:25:00|824.6|824.2|824.3|824|825.8|825.5|823.5|823|8145
1758097800000|2025-09-17 08:30:00|824.6|824.2|826|825.7|826.9|826.6|824|823.6|5245
1758098100000|2025-09-17 08:35:00|826.2|825.9|824.8|824.4|826.2|825.9|824.1|823.8|7125
1758098400000|2025-09-17 08:40:00|824.7|824.5|824.5|824.1|825.7|825.5|822.7|822.2|4371
1758098700000|2025-09-17 08:45:00|824.9|824.4|823.8|823.4|825.1|824.8|822.9|822.4|6913
1758099000000|2025-09-17 08:50:00|823.9|823.6|822.9|822.6|825|824.7|822.7|822.4|7067
1758099300000|2025-09-17 08:55:00|822.6|822.2|823.5|823|823.5|823.3|822.3|822|13162
1758099600000|2025-09-17 09:00:00|823.6|823.2|821.8|821.4|823.6|823.2|821.4|821.2|3818
1758099900000|2025-09-17 09:05:00|821.7|821.2|822.8|822.4|823.3|823|821.2|820.8|3536
1758100200000|2025-09-17 09:10:00|822.9|822.5|821|820.6|823|822.8|820.5|820.1|9397
1758100500000|2025-09-17 09:15:00|820.9|820.5|822|821.6|822.9|822.7|820.9|820.5|2342
1758100800000|2025-09-17 09:20:00|821.8|821.7|821.8|821.5|822.8|822.4|821.4|821|2920
1758101100000|2025-09-17 09:25:00|821.9|821.6|821.8|821.6|822.9|822.5|821.7|821.5|2289
1758101400000|2025-09-17 09:30:00|822.3|822|820.3|820|822.9|822.5|820.2|820|7512
1758101700000|2025-09-17 09:35:00|820.2|819.8|820.7|820.3|821.1|820.8|819.7|819.4|4352
1758102000000|2025-09-17 09:40:00|820.9|820.5|821.6|821.4|822.6|822.3|820.9|820.5|6753
1758102300000|2025-09-17 09:45:00|821.8|821.5|820.5|820.1|821.8|821.5|820.5|820|6987
1758102600000|2025-09-17 09:50:00|820.8|820.2|819.8|819.5|821.4|821.1|819.7|819.4|5840
1758102900000|2025-09-17 09:55:00|820|819.6|820.2|819.8|820.9|820.5|819.5|819.2|2286
1758103200000|2025-09-17 10:00:00|820|819.7|820.3|819.9|820.5|820.3|819.6|819.2|2499
1758103500000|2025-09-17 10:05:00|820.2|820|822.1|821.8|822.7|822.2|820.2|820|10211
1758103800000|2025-09-17 10:10:00|822|821.7|821.2|820.8|823.1|822.6|820.8|820.6|8623
1758104100000|2025-09-17 10:15:00|821.1|820.7|820.8|820.4|822.1|821.8|820.4|820|2743
1758104400000|2025-09-17 10:20:00|821|820.8|821.1|820.8|821.5|821.1|820.3|819.9|1906
1758104700000|2025-09-17 10:25:00|821.2|820.9|819.2|818.8|821.4|821|819.2|818.8|3736
1758105000000|2025-09-17 10:30:00|819.5|819.1|817.7|817.4|819.8|819.6|817|816.7|8681
1758105300000|2025-09-17 10:35:00|817.6|817.3|815.6|815.1|817.8|817.5|815.6|815.1|1407
1758105600000|2025-09-17 10:40:00|815.7|815.2|812.9|812.4|815.8|815.5|812.6|812.2|5639
1758105900000|2025-09-17 10:45:00|813|812.7|811.8|811.5|813.2|812.8|811.3|810.9|5771
1758106200000|2025-09-17 10:50:00|811.6|811.4|812|811.6|812.2|811.9|810|809.7|5610
1758106500000|2025-09-17 10:55:00|811.9|811.5|811.8|811.4|812.2|811.8|811.4|811|2473
1758106800000|2025-09-17 11:00:00|811.9|811.5|811.8|811.5|812.5|812.1|811.4|811|2347
1758107100000|2025-09-17 11:05:00|811.7|811.4|812.6|812.2|812.8|812.3|811.1|810.8|3263
1758107400000|2025-09-17 11:10:00|812.3|812|811.8|811.6|812.9|812.6|811.6|811.4|7892
1758107700000|2025-09-17 11:15:00|812|811.5|812|811.6|812.7|812.4|811.1|810.7|4343
1758108000000|2025-09-17 11:20:00|812.3|811.9|812.3|812|813.3|813.1|811.8|811.5|4541
1758108300000|2025-09-17 11:25:00|812.2|811.7|812.4|812|812.5|812.1|811|810.6|3736
1758108600000|2025-09-17 11:30:00|812.1|811.6|811.4|811|812.6|812.4|811.4|811|5567
1758108900000|2025-09-17 11:35:00|811.3|811.1|811.8|811.6|812.1|811.8|809.9|809.5|6003
1758109200000|2025-09-17 11:40:00|811.9|811.3|812.4|812|812.6|812.4|811.2|811|2796
1758109500000|2025-09-17 11:45:00|812.5|812.1|812.9|812.5|813.6|813.4|812.2|811.8|7674
1758109800000|2025-09-17 11:50:00|812.8|812.4|812.7|812.4|813|812.8|811.8|811.5|2682
1758110100000|2025-09-17 11:55:00|812.8|812.5|812|811.6|812.9|812.6|811.5|811.2|2765
1758110400000|2025-09-17 12:00:00|811.6|811.4|811.6|811.4|811.7|811.5|810.9|810.6|2985
1758110700000|2025-09-17 12:05:00|811.5|811.3|812.3|811.9|812.3|811.9|810.3|810|5083
1758111000000|2025-09-17 12:10:00|812.2|811.8|811.7|811.4|812.4|812.1|810.5|810.1|1843
1758111300000|2025-09-17 12:15:00|811.8|811.3|813.5|813.2|813.6|813.3|811.4|811.1|5508
1758111600000|2025-09-17 12:20:00|813.6|813.3|814.7|814.4|815|814.6|813.4|813.2|4793
1758111900000|2025-09-17 12:25:00|814.8|814.5|814.6|814.2|815.5|815.1|814.1|813.8|3282
1758112200000|2025-09-17 12:30:00|814.5|814.3|814.5|814.1|815|814.7|813.2|812.8|3398
1758112500000|2025-09-17 12:35:00|814.3|814.2|814.1|813.8|814.9|814.5|813.7|813.2|5492
1758112800000|2025-09-17 12:40:00|814.2|813.9|813.4|813.1|814.6|814.3|812.9|812.5|5027
1758113100000|2025-09-17 12:45:00|813.5|813|813.4|813.2|814|813.7|812.9|812.5|4721
1758113400000|2025-09-17 12:50:00|813.2|813|812.8|812.5|814.1|813.9|812.5|812.2|2867
1758113700000|2025-09-17 12:55:00|812.6|812.6|813.7|813.3|814.6|814.4|812.6|812.2|4319
1758114000000|2025-09-17 13:00:00|813.3|813.4|813|812.6|813.8|813.5|812.8|812.4|1985
1758114300000|2025-09-17 13:05:00|813.1|812.7|812.2|811.9|813.1|812.7|811.7|811.4|2272
1758114600000|2025-09-17 13:10:00|812.3|812|813.1|812.8|813.5|813.2|812.2|811.9|1358
1758114900000|2025-09-17 13:15:00|813.2|812.9|812.7|812.4|813.2|813|812.1|812|3826
1758115200000|2025-09-17 13:20:00|812.8|812.7|812.4|812.2|813|812.8|811.7|811.2|5731
1758115500000|2025-09-17 13:25:00|812.8|812.3|812.3|811.8|814.4|814.1|812.3|811.8|7400
1758115800000|2025-09-17 13:30:00|812|811.6|817.4|817|818.3|817.8|812|811.6|24900
1758116100000|2025-09-17 13:35:00|816.9|816.9|816.4|816|817.2|816.9|813.6|813.2|15598
1758116400000|2025-09-17 13:40:00|816.1|815.7|818.3|817.9|818.6|818.3|814.5|814|21331
1758116700000|2025-09-17 13:45:00|817.9|817.8|822.2|821.6|822.8|822.4|816.7|816.3|17934
1758117000000|2025-09-17 13:50:00|822.1|821.7|822.9|822.4|824.6|824.1|822|821.5|18485
1758117300000|2025-09-17 13:55:00|823.1|822.5|824.8|824.4|824.9|824.6|821.3|820.9|15162
1758117600000|2025-09-17 14:00:00|825.4|824.5|822.2|821.9|827|826.7|821.7|821.4|33525
1758117900000|2025-09-17 14:05:00|822.4|821.8|823.6|823.2|824.8|824.5|821.9|821.6|10612
1758118200000|2025-09-17 14:10:00|823.3|822.8|822.1|821.9|823.4|823|821.9|821.6|10483
1758118500000|2025-09-17 14:15:00|822.2|822.1|822.3|822|823.8|823.5|822.1|821.8|7499
1758118800000|2025-09-17 14:20:00|822.4|821.9|824|823.6|824.4|824.1|820.4|820.2|14982
1758119100000|2025-09-17 14:25:00|823.9|823.5|822.1|821.9|824|823.7|821.7|821.2|7784
1758119400000|2025-09-17 14:30:00|822.2|821.8|820.1|819.6|822.8|822.5|818.9|818.4|12807
1758119700000|2025-09-17 14:35:00|819.8|819.5|820|819.8|820.6|820.3|819.5|819.1|7908
1758120000000|2025-09-17 14:40:00|819.8|819.7|821.3|820.9|821.7|821.4|819.6|819.4|11854
1758120300000|2025-09-17 14:45:00|821.4|821|822.6|822.1|823|822.6|820.3|820|13717
1758120600000|2025-09-17 14:50:00|822.2|821.9|821|820.7|822.5|822.1|820.4|820.1|6792
1758120900000|2025-09-17 14:55:00|821.2|820.8|820.5|820.2|821.2|820.9|820.2|820|19754
1758121200000|2025-09-17 15:00:00|820.7|820.3|821.8|821.5|822.2|821.9|820.3|820|23834
1758121500000|2025-09-17 15:05:00|821.5|821.3|821.2|820.8|822|821.7|820.5|820.2|8895
1758121800000|2025-09-17 15:10:00|821.1|820.7|821.8|821.4|823.3|823.1|820.8|820.6|25004
1758122100000|2025-09-17 15:15:00|822|821.5|820.3|820|822.3|821.9|820.3|820|8373
1758122400000|2025-09-17 15:20:00|820.4|820.1|820.2|819.9|820.4|820.2|818.9|818.6|11756
1758122700000|2025-09-17 15:25:00|820|820|820.1|819.8|820.6|820.2|818.9|818.8|21262
1758178800000|2025-09-18 07:00:00|824.2|823.3|825.8|825.2|829.8|828.4|822.2|821.4|22037
1758179100000|2025-09-18 07:05:00|826.7|825.9|824.4|823.7|831|830.2|824.2|823.6|17092
1758179400000|2025-09-18 07:10:00|824.3|824|831.8|831.1|832.8|832.3|824.3|823.7|10925
1758179700000|2025-09-18 07:15:00|831.5|831|832.6|832|834.8|834.4|829.8|829.2|22645
1758180000000|2025-09-18 07:20:00|832.5|832.3|831.8|831.2|833|832.7|830.2|829.6|20771
1758180300000|2025-09-18 07:25:00|831.6|831.1|824.8|824.2|832.2|831.8|824.6|824.1|10807
1758180600000|2025-09-18 07:30:00|824.6|824.1|824.4|823.7|826.2|825.7|823.5|822.8|11942
1758180900000|2025-09-18 07:35:00|824.5|823.8|825.8|825.3|825.8|825.3|823.7|823|8154
1758181200000|2025-09-18 07:40:00|825.7|825|826.1|825.7|826.7|826.2|824.6|824|3689
1758181500000|2025-09-18 07:45:00|826.2|825.8|827.4|826.9|828.2|827.8|826.2|825.7|8227
1758181800000|2025-09-18 07:50:00|827.6|827.1|828.2|827.8|828.2|827.9|826|825.4|6754
1758182100000|2025-09-18 07:55:00|828.1|827.6|828|827.5|829.2|828.7|827.4|826.9|8036
1758182400000|2025-09-18 08:00:00|827.9|827.4|828.6|828.1|828.7|828.2|825.1|824.6|8545
1758182700000|2025-09-18 08:05:00|828.4|828|828|827.7|830.6|830.1|827.3|826.7|5914
1758183000000|2025-09-18 08:10:00|828.1|827.4|832.3|831.7|832.8|832.5|827.8|827.4|15795
1758183300000|2025-09-18 08:15:00|832.6|831.8|827.5|827|833.3|832.7|827.2|827|8082
1758183600000|2025-09-18 08:20:00|827.7|827.1|829.8|829.4|830.4|829.9|827.5|827|6391
1758183900000|2025-09-18 08:25:00|830|829.5|829.4|829|831.2|830.8|828.9|828.4|4210
1758184200000|2025-09-18 08:30:00|829.1|829.1|830.9|830.4|831|830.7|827.9|827.5|3056
1758184500000|2025-09-18 08:35:00|830.8|830.3|830.2|829.7|831.4|831.2|830|829.7|5352
1758184800000|2025-09-18 08:40:00|830|829.9|830.3|829.8|830.6|830.2|829.1|828.6|1955
1758185100000|2025-09-18 08:45:00|830.2|829.7|832.8|832.3|832.9|832.4|830|829.5|7196
1758185400000|2025-09-18 08:50:00|833|832.5|833.8|833.3|834|833.5|831.8|831.2|9251
1758185700000|2025-09-18 08:55:00|834|833.4|831|830.6|834.6|834.1|831|830.5|17576
1758186000000|2025-09-18 09:00:00|830.8|830.4|832|831.4|832.2|831.5|830.1|829.6|13121
1758186300000|2025-09-18 09:05:00|831.7|831.3|833.6|833.2|833.8|833.2|831.3|830.7|2913
1758186600000|2025-09-18 09:10:00|833.3|833|834.2|833.6|834.4|834|833|832.6|8565
1758186900000|2025-09-18 09:15:00|834.3|833.7|833.3|832.8|835.2|835|833.3|832.8|9904
1758187200000|2025-09-18 09:20:00|833.4|833|833.9|833.5|835.8|835.5|833.3|832.8|7563
1758187500000|2025-09-18 09:25:00|833.8|833.3|835.6|834.9|836.2|835.9|833.8|833.3|3097
1758187800000|2025-09-18 09:30:00|835.7|835|838.7|838.2|839.3|838.9|834.5|833.9|12383
1758188100000|2025-09-18 09:35:00|838.8|838.1|837.5|836.8|838.8|838.1|836.9|836.4|9407
1758188400000|2025-09-18 09:40:00|837.6|836.9|839.2|838.6|839.2|838.6|836.1|835.4|6219
1758188700000|2025-09-18 09:45:00|839|838.7|837.2|836.6|839.8|839.5|837.2|836.6|4968
1758189000000|2025-09-18 09:50:00|837.1|836.4|836.6|836|837.2|836.7|835.8|835.2|6242
1758189300000|2025-09-18 09:55:00|836.5|836.1|835.9|835.3|837.6|837|835.2|834.6|7915
1758189600000|2025-09-18 10:00:00|836|835.4|839.3|838.6|840.2|839.6|835.9|835.3|13017
1758189900000|2025-09-18 10:05:00|839.4|838.7|839.2|838.6|840.4|839.8|838.5|838.1|4398
1758190200000|2025-09-18 10:10:00|839.1|838.5|840.2|839.8|840.2|839.9|839.1|838.5|7314
1758190500000|2025-09-18 10:15:00|840.1|839.6|841.7|841.2|842.3|842|840|839.5|11867
1758190800000|2025-09-18 10:20:00|841.6|841.1|843|842.5|843|842.5|840.6|840|6326
1758191100000|2025-09-18 10:25:00|842.9|842.4|842.4|842.1|843.7|843.4|842.4|842|8442
1758191400000|2025-09-18 10:30:00|842.5|842|841.7|841.3|843.1|842.8|841.3|840.8|5172
1758191700000|2025-09-18 10:35:00|841.8|841.4|841.6|841|842|841.6|841.1|840.8|5355
1758192000000|2025-09-18 10:40:00|841.5|841.2|842.5|841.8|842.9|842.3|840.8|840.4|3960
1758192300000|2025-09-18 10:45:00|842.6|842|843.6|843|844|843.4|842|841.6|4141
1758192600000|2025-09-18 10:50:00|843.7|843.1|847.6|847|847.9|847.4|843.6|843|12465
1758192900000|2025-09-18 10:55:00|847.7|847.2|848|846.9|848.2|847.6|846.8|846.2|9477
1758193200000|2025-09-18 11:00:00|847.7|846.6|848.2|847.6|849.7|849|847.5|846.4|12081
1758193500000|2025-09-18 11:05:00|848.8|847.5|849|848.5|849.8|849.5|848.4|847.5|10011
1758193800000|2025-09-18 11:10:00|848.9|848.2|849.5|849.1|849.5|849.2|847.5|847|9183
1758194100000|2025-09-18 11:15:00|849.7|849.2|848.8|848.5|850.2|849.7|847.4|846.9|15033
1758194400000|2025-09-18 11:20:00|849|848.6|848.5|848|849|848.6|846.7|846|5921
1758194700000|2025-09-18 11:25:00|848.4|847.9|847.6|847|848.8|848.3|847.5|846.9|6508
1758195000000|2025-09-18 11:30:00|847.5|847.1|847.6|847.2|848.9|848.2|846.5|846|7741
1758195300000|2025-09-18 11:35:00|847.7|847.3|845.2|844.6|848.6|848.1|845|844.4|4741
1758195600000|2025-09-18 11:40:00|845|844.7|845.5|845.1|845.9|845.5|843.3|842.9|9207
1758195900000|2025-09-18 11:45:00|845.6|845.2|843.9|843.4|845.6|845.2|843.8|843.4|6192
1758196200000|2025-09-18 11:50:00|843.8|843.5|844.1|843.8|845.1|844.9|843.5|842.9|3446
1758196500000|2025-09-18 11:55:00|844.2|844|845.2|844.9|845.6|845.1|844|843.6|7355
1758196800000|2025-09-18 12:00:00|845.3|845.1|845|844.6|845.4|845.1|843.6|843.2|3497
1758197100000|2025-09-18 12:05:00|844.7|844.8|845.1|844.6|845.9|845.5|844.5|844.1|1736
1758197400000|2025-09-18 12:10:00|845|844.5|846|845.6|846|845.7|844.1|843.8|6866
1758197700000|2025-09-18 12:15:00|845.5|845.5|846.6|846.1|847|846.5|845.3|844.7|8331
1758198000000|2025-09-18 12:20:00|846.3|846|846.8|846.3|846.8|846.3|845|844.4|3957
1758198300000|2025-09-18 12:25:00|846.7|846.4|846.8|846.1|847.4|846.9|846.2|845.7|2173
1758198600000|2025-09-18 12:30:00|846.9|846.2|847.5|847|848|847.4|846.2|845.6|7886
1758198900000|2025-09-18 12:35:00|847.8|847.3|848.3|847.8|848.3|847.8|847.1|846.7|3434
1758199200000|2025-09-18 12:40:00|848.4|848|847.6|847|849|848.6|847.4|846.8|21092
1758199500000|2025-09-18 12:45:00|847.2|846.7|848.4|847.8|848.5|848.1|846.9|846.2|3999
1758199800000|2025-09-18 12:50:00|848.3|847.9|849.7|849.3|850|849.6|847.6|847.2|12522
1758200100000|2025-09-18 12:55:00|849.6|849.4|850.6|850.3|851|850.8|849.6|849.2|6801
1758200400000|2025-09-18 13:00:00|850.2|849.8|845.1|844.5|850.6|850.1|844.6|844.2|16395
1758200700000|2025-09-18 13:05:00|845|844.4|845.3|844.9|846.9|846.5|844.8|844.1|1969
1758201000000|2025-09-18 13:10:00|845.2|844.8|843.5|843.2|845.5|845.1|842.4|841.9|7010
1758201300000|2025-09-18 13:15:00|843.6|842.9|838.6|838.1|843.8|843.4|838.5|838|14481
1758201600000|2025-09-18 13:20:00|838.7|838|840.4|839.9|841.6|841.1|837.9|837.4|17727
1758201900000|2025-09-18 13:25:00|840.3|839.8|839|838.6|840.3|839.8|839|838.6|4952
1758202200000|2025-09-18 13:30:00|838.8|838.3|837.1|836.5|843|842.2|836.9|836.2|13474
1758202500000|2025-09-18 13:35:00|837.2|836.4|836.8|836|839.4|838.8|835.4|834.5|9649
1758202800000|2025-09-18 13:40:00|836.7|835.8|839.8|839.2|840.7|840.2|835.8|835.4|13594
1758203100000|2025-09-18 13:45:00|839.4|838.8|839.5|839|842.1|841.4|838.4|837.8|13776
1758203400000|2025-09-18 13:50:00|839.4|838.8|838.5|838|841|840.8|837.3|836.8|7781
1758203700000|2025-09-18 13:55:00|838.4|837.9|839.2|838.6|839.3|838.6|836.8|836.2|4818
1758204000000|2025-09-18 14:00:00|839.1|838.7|841.5|840.9|841.9|841.4|838.5|838|7541
1758204300000|2025-09-18 14:05:00|841.6|841|843.9|843.3|844.2|843.7|841|840.6|4358
1758204600000|2025-09-18 14:10:00|843.8|843|841.4|840.7|844.2|843.8|841.2|840.6|6089
1758204900000|2025-09-18 14:15:00|841.3|840.6|842.9|842.3|843.3|842.8|841.3|840.6|5482
1758205200000|2025-09-18 14:20:00|842.8|842.2|842.7|842.4|843|842.4|841.5|841|2903
1758205500000|2025-09-18 14:25:00|842.9|842.5|845.4|845|845.4|845|842.7|842.2|3802
1758205800000|2025-09-18 14:30:00|845.3|845.1|844.8|844.2|847.5|847|844.8|844.2|6240
1758206100000|2025-09-18 14:35:00|844.7|844.1|846|845.4|847.5|846.9|844.4|843.8|2869
1758206400000|2025-09-18 14:40:00|845.9|845.3|844.6|844|846.1|845.6|844|843.6|971
1758206700000|2025-09-18 14:45:00|844.5|843.8|842.9|842.2|845|844.6|842.4|841.8|4280
1758207000000|2025-09-18 14:50:00|842.8|842|838.3|837.7|842.8|842.2|838.1|837.4|7984
1758207300000|2025-09-18 14:55:00|838.2|837.8|837.2|836.6|838.7|838.1|836.8|836.2|4743
1758207600000|2025-09-18 15:00:00|837.1|836.5|836.8|836.3|838.8|838.4|836.6|836.2|7479
1758207900000|2025-09-18 15:05:00|836.9|836.2|836.2|835.6|838.8|838.3|835|834.5|23556
1758208200000|2025-09-18 15:10:00|836.8|835.7|837.2|836.7|837.7|837.2|835.5|835|4866
1758208500000|2025-09-18 15:15:00|837.1|836.6|836.2|835.9|837.8|837.3|836|835.4|9384
1758208800000|2025-09-18 15:20:00|836.6|835.8|837.4|837|837.4|837|836.5|835.8|7460
1758209100000|2025-09-18 15:25:00|837.3|836.8|839.1|838.6|839.3|839|837.1|836.6|8384
1758265200000|2025-09-19 07:00:00|850.3|849.1|860.3|859.5|862|861.1|846.7|845.3|33245
1758265500000|2025-09-19 07:05:00|860.4|859.9|862.7|862.2|864|863.5|859.1|858.1|50558
1758265800000|2025-09-19 07:10:00|863.2|862.7|864.2|863.8|864.7|864.3|862.4|861.9|34004
1758266100000|2025-09-19 07:15:00|864.1|863.7|862.2|861.8|866.2|865.9|861.4|861|59757
1758266400000|2025-09-19 07:20:00|862|861.6|861|860.6|862.6|862.2|859.7|859.2|41778
1758266700000|2025-09-19 07:25:00|860.9|860.5|864.5|864.1|865|864.4|860.3|860|33049
1758267000000|2025-09-19 07:30:00|864.4|864|870.2|869.8|871|870.6|864.3|863.8|53045
1758267300000|2025-09-19 07:35:00|870.3|869.9|867.8|867.4|870.5|870.1|867.4|867|28798
1758267600000|2025-09-19 07:40:00|867.6|867.3|869.2|868.7|871.5|871.3|867.2|866.9|28522
1758267900000|2025-09-19 07:45:00|869.4|868.8|867.4|867|869.8|869.4|866.9|866.5|21673
1758268200000|2025-09-19 07:50:00|867.6|867.1|873|872.6|873.6|873.4|866.7|866.4|20964
1758268500000|2025-09-19 07:55:00|873.1|872.7|872.9|872.4|874.9|874.7|872.2|871.9|27175
1758268800000|2025-09-19 08:00:00|872.6|872.3|877.5|877|877.7|877.4|871.9|871.5|40237
1758269100000|2025-09-19 08:05:00|877.4|877.2|879.1|878.7|879.1|878.9|876.6|876.2|54286
1758269400000|2025-09-19 08:10:00|879|878.6|879.6|879.2|881.4|881|878.3|878|69492
1758269700000|2025-09-19 08:15:00|879.8|879.5|878.5|878.1|880.8|880.5|877.8|877.4|28112
1758270000000|2025-09-19 08:20:00|878.7|878.2|875.5|875|879.6|879.2|875.5|875|28833
1758270300000|2025-09-19 08:25:00|875.7|875.5|874.7|874.3|878|877.8|874.4|874.1|26262
1758270600000|2025-09-19 08:30:00|874.5|874.2|873.4|873.2|874.8|874.6|871.4|871|26011
1758270900000|2025-09-19 08:35:00|873.5|873.1|876.4|876|876.6|876.2|872.4|872|21692
1758271200000|2025-09-19 08:40:00|876.5|875.9|877.7|877.4|878|877.7|876.5|875.9|15613
1758271500000|2025-09-19 08:45:00|877.8|877.6|875.9|875.5|879.5|879.2|875.6|875.2|14992
1758271800000|2025-09-19 08:50:00|875.8|875.6|875.4|875|876.2|875.7|874.8|874.3|24124
1758272100000|2025-09-19 08:55:00|875.3|874.8|875|874.6|875.5|875.3|874.3|874.1|16300
1758272400000|2025-09-19 09:00:00|874.9|874.5|873.6|873.2|874.9|874.5|871.3|871|13601
1758272700000|2025-09-19 09:05:00|873.5|873.1|874.5|874|875.5|875.2|872.8|872.4|9399
1758273000000|2025-09-19 09:10:00|874.6|874.2|871.8|871.5|874.6|874.4|871.5|871.2|14171
1758273300000|2025-09-19 09:15:00|872|871.6|873.1|872.7|873.4|873.1|871.6|871.2|11825
1758273600000|2025-09-19 09:20:00|873.2|872.8|874.1|873.8|874.2|874|872.8|872.4|11131
1758273900000|2025-09-19 09:25:00|874.2|873.9|873|872.7|874.6|874.4|872.6|872.4|10144
1758274200000|2025-09-19 09:30:00|873.1|872.8|871.3|871|873.6|873.2|871|870.8|11295
1758274500000|2025-09-19 09:35:00|871.1|870.9|871.8|871.5|872.6|872.2|869.6|869.2|8966
1758274800000|2025-09-19 09:40:00|871.7|871.4|870.1|869.7|871.7|871.5|870|869.7|10990
1758275100000|2025-09-19 09:45:00|870|869.9|870.1|869.6|871.2|870.8|868.4|868|18669
1758275400000|2025-09-19 09:50:00|869.9|869.5|867|866.5|870.1|869.7|865.9|865.6|31535
1758275700000|2025-09-19 09:55:00|867.4|866.7|867.1|866.7|868.2|867.7|866.4|865.9|23474
1758276000000|2025-09-19 10:00:00|867|866.9|864.8|864.6|867.3|867|864|863.7|17549
1758276300000|2025-09-19 10:05:00|864.7|864.5|865.9|865.6|866.7|866.4|864.7|864.4|12830
1758276600000|2025-09-19 10:10:00|865.8|865.4|865.8|865.4|866|865.6|864.5|864.2|11573
1758276900000|2025-09-19 10:15:00|865.5|865.2|866.2|866|866.9|866.6|865.5|865.2|8439
1758277200000|2025-09-19 10:20:00|866.1|866.1|867.7|867.3|868.6|868.2|865.5|865.2|15416
1758277500000|2025-09-19 10:25:00|868|867.7|867.8|867.5|869|868.7|867.6|867.4|6660
1758277800000|2025-09-19 10:30:00|867.9|867.3|868.6|868.2|869.4|869.1|866.1|865.9|8469
1758278100000|2025-09-19 10:35:00|868.8|868.4|868.8|868.5|870|869.7|868.2|868|8393
1758278400000|2025-09-19 10:40:00|868.9|868.6|870.8|870.3|870.8|870.5|868.4|868|6281
1758278700000|2025-09-19 10:45:00|870.7|870.4|869.8|869.5|870.8|870.5|869.6|869.3|5817
1758279000000|2025-09-19 10:50:00|869.7|869.4|868.2|868|870|869.6|868|867.6|2979
1758279300000|2025-09-19 10:55:00|868.3|868.4|867.5|867.1|869.1|868.8|866|865.6|6714
1758279600000|2025-09-19 11:00:00|867.8|867.4|865.4|865|867.9|867.4|865.1|864.8|8932
1758279900000|2025-09-19 11:05:00|865|864.8|865.3|864.9|866|865.5|864.1|863.8|7139
1758280200000|2025-09-19 11:10:00|865.2|864.8|866.1|865.8|866.5|866|865|864.6|5431
1758280500000|2025-09-19 11:15:00|865.8|865.5|867|866.7|867.6|867.5|865.3|865|4338
1758280800000|2025-09-19 11:20:00|867.1|866.6|865.5|865.1|867.1|866.7|865.3|865|2033
1758281100000|2025-09-19 11:25:00|865.4|865|865.5|865.3|866.2|865.9|865.4|865|3094
1758281400000|2025-09-19 11:30:00|865.6|865.2|865.4|865.2|866|865.6|864.9|864.5|5817
1758281700000|2025-09-19 11:35:00|865.3|865.1|865.3|864.8|866|865.6|864.1|863.8|6326
1758282000000|2025-09-19 11:40:00|865.5|865.1|864.8|864.6|865.9|865.5|864.8|864.6|5396
1758282300000|2025-09-19 11:45:00|864.6|864.3|865.7|865.3|866|865.7|864.6|864.3|8044
1758282600000|2025-09-19 11:50:00|865.6|865.2|865|864.7|865.7|865.5|864.7|864.3|4987
1758282900000|2025-09-19 11:55:00|864.8|864.4|864.1|863.7|865.4|865.2|864.1|863.7|3878
1758283200000|2025-09-19 12:00:00|863.9|863.6|865.1|864.8|865.8|865.6|863.8|863.4|5370
1758283500000|2025-09-19 12:05:00|864.9|864.7|866.1|865.8|866.7|866.5|864.9|864.5|5887
1758283800000|2025-09-19 12:10:00|866|865.9|865.7|865.5|866.1|865.9|864.7|864.4|6797
1758284100000|2025-09-19 12:15:00|865.8|865.4|866.4|866.1|866.5|866.3|864.8|864.5|3429
1758284400000|2025-09-19 12:20:00|866.5|866.2|865.6|865.4|866.5|866.2|865.1|864.6|2971
1758284700000|2025-09-19 12:25:00|865.3|864.9|865.2|864.7|865.6|865.1|864.8|864.5|5873
1758285000000|2025-09-19 12:30:00|865.1|864.9|862.6|862.1|865.1|864.9|861.8|861.4|11206
1758285300000|2025-09-19 12:35:00|862.5|862.2|861.3|861.1|863.2|863|861.3|860.9|3678
1758285600000|2025-09-19 12:40:00|861.4|861.2|861.2|860.9|862.4|862|860.3|859.8|4019
1758285900000|2025-09-19 12:45:00|861.1|861.1|861.1|860.8|861.8|861.5|860.9|860.5|9507
1758286200000|2025-09-19 12:50:00|861.2|860.6|860.6|860.3|861.6|861.3|860.4|860|5899
1758286500000|2025-09-19 12:55:00|860.7|860.5|861.9|861.6|862|861.6|859.4|859.2|11991
1758286800000|2025-09-19 13:00:00|862|861.7|863.9|863.6|864.4|863.9|861.3|861|12800
1758287100000|2025-09-19 13:05:00|863.7|863.5|862.7|862.4|863.8|863.5|862.7|862.4|6839
1758287400000|2025-09-19 13:10:00|862.8|862.5|862.8|862.5|863.2|862.9|862.2|861.8|6064
1758287700000|2025-09-19 13:15:00|862.9|862.6|862.2|861.9|863.4|863|861.8|861.5|7032
1758288000000|2025-09-19 13:20:00|862.3|861.8|860.9|860.6|863.6|863.2|860.9|860.5|12885
1758288300000|2025-09-19 13:25:00|861.2|860.8|858.5|858.1|861.8|861.4|858.3|858|13924
1758288600000|2025-09-19 13:30:00|858.8|858.4|859|858.6|864.6|863.7|858.2|857.6|34109
1758288900000|2025-09-19 13:35:00|859.2|858.8|858|857.5|860|859.7|856.4|856|21603
1758289200000|2025-09-19 13:40:00|857.9|857.7|853.4|853|858.3|857.9|853.2|852.8|29877
1758289500000|2025-09-19 13:45:00|853.1|853.1|854.3|854|856.8|856.6|853|852.6|32371
1758289800000|2025-09-19 13:50:00|854|853.9|853.6|853.3|856|855.5|852.7|852.3|23820
1758290100000|2025-09-19 13:55:00|853.5|853.7|853.6|853.2|856|855.8|853|852.7|36250
1758290400000|2025-09-19 14:00:00|853.2|852.9|856.4|856.1|857|856.6|852.7|852.3|20001
1758290700000|2025-09-19 14:05:00|856.8|856.4|859.5|859.3|860.4|860|856.6|856.2|21794
1758291000000|2025-09-19 14:10:00|859.3|859.4|860.4|860.3|860.9|860.7|859|858.6|15596
1758291300000|2025-09-19 14:15:00|860.8|860.6|858.6|858.2|861.2|861|858.2|857.9|16294
1758291600000|2025-09-19 14:20:00|858.7|858.3|857.7|857.3|859.2|858.9|857.5|857.2|15729
1758291900000|2025-09-19 14:25:00|857.6|857.4|855.6|855.3|857.9|857.6|855|854.6|16415
1758292200000|2025-09-19 14:30:00|855.5|855.2|856.3|856|858|857.8|855.5|855.2|13570
1758292500000|2025-09-19 14:35:00|856.2|856.1|857.2|856.9|857.6|857.4|856.2|856|12238
1758292800000|2025-09-19 14:40:00|857.3|857|854.8|854.5|857.6|857.3|854.5|854.2|18099
1758293100000|2025-09-19 14:45:00|854.6|854.4|853.4|853.2|856.6|856.3|853.4|853|13507
1758293400000|2025-09-19 14:50:00|853.6|853.1|856|855.8|857.3|856.9|852.5|852.1|46594
1758293700000|2025-09-19 14:55:00|856.1|855.9|856.4|856.1|856.5|856.1|854|853.8|24687
1758294000000|2025-09-19 15:00:00|856.2|855.8|853.9|853.6|856.6|856.3|853.1|852.8|24093
1758294300000|2025-09-19 15:05:00|853.8|853.7|853.1|852.8|854.4|854.1|853|852.7|11385
1758294600000|2025-09-19 15:10:00|853.3|852.9|851.7|851.5|853.3|853.1|850.3|850|23050
1758294900000|2025-09-19 15:15:00|851.6|851.6|850|849.6|852.2|851.9|849.6|849.3|21282
1758295200000|2025-09-19 15:20:00|849.8|849.5|850.2|849.8|850.9|850.6|848.6|848.2|20751
1758295500000|2025-09-19 15:25:00|850.1|849.7|847.3|846.8|850.2|850|846.7|846.4|44608
1758524400000|2025-09-22 07:00:00|837.3|835.9|832|831.2|837.8|836|830.3|829.1|36099
1758524700000|2025-09-22 07:05:00|832.1|830|824.8|824|832.1|831|824.1|823.2|48009
1758525000000|2025-09-22 07:10:00|824.7|823.8|823.4|822.8|825.5|824.6|821.6|820.8|13479
1758525300000|2025-09-22 07:15:00|823.7|823|823|822.4|824.3|823.8|822|821.6|24373
1758525600000|2025-09-22 07:20:00|823.5|822.3|821.5|821|824.3|823.8|821.4|821|25254
1758525900000|2025-09-22 07:25:00|821.6|821.2|820.8|820.2|823.1|822.5|819|818.5|26145
1758526200000|2025-09-22 07:30:00|821.2|820.3|824.8|824|826.1|825.2|821.2|820.3|12053
1758526500000|2025-09-22 07:35:00|824.9|824.3|821|820.3|825.1|824.3|820.4|819.8|13519
1758526800000|2025-09-22 07:40:00|820.8|820.2|821.7|821.2|822.4|821.8|819.8|819.5|8466
1758527100000|2025-09-22 07:45:00|821.6|821|821.9|821.6|822.8|822.2|819.8|819.5|15256
1758527400000|2025-09-22 07:50:00|822|821.2|822|821.7|825|824.4|821.8|821.2|19367
1758527700000|2025-09-22 07:55:00|822.2|821.6|822.7|822.1|822.8|822.3|821.4|821|4376
1758528000000|2025-09-22 08:00:00|822.6|822|824.5|824|824.6|824|821.7|821.2|6226
1758528300000|2025-09-22 08:05:00|824.7|824.1|824.4|824|825.1|824.6|823.8|823.4|6209
1758528600000|2025-09-22 08:10:00|824.5|824.1|825.6|825.1|825.8|825.4|823.5|823.1|6670
1758528900000|2025-09-22 08:15:00|825.4|825|827.4|827|827.5|827.2|825.2|824.8|7000
1758529200000|2025-09-22 08:20:00|827.5|827.1|826.4|825.9|827.8|827.4|826|825.6|10168
1758529500000|2025-09-22 08:25:00|826.3|825.8|824|823.7|826.6|826.2|823.9|823.7|4998
1758529800000|2025-09-22 08:30:00|823.9|824.3|822.2|821.9|824.6|824.3|821.4|821|9101
1758530100000|2025-09-22 08:35:00|822.4|821.8|821|820.6|823.1|822.8|820.5|820.2|9300
1758530400000|2025-09-22 08:40:00|821.2|820.7|819.8|819.5|822.4|822.1|819.6|819.5|17444
1758530700000|2025-09-22 08:45:00|819.9|819.2|819|818.7|820.9|820.4|818.8|818.6|14073
1758531000000|2025-09-22 08:50:00|818.9|818.6|820.5|820|821.5|821|818.7|818.5|2910
1758531300000|2025-09-22 08:55:00|820.6|820.4|819.8|819.2|821.8|821.4|818.2|818|6194
1758531600000|2025-09-22 09:00:00|819.9|819.3|819.5|819.2|820.9|820.5|819.2|818.6|4189
1758531900000|2025-09-22 09:05:00|819.6|819.1|817.7|817.3|820|819.5|817.5|817.1|4086
1758532200000|2025-09-22 09:10:00|817.5|817.1|818.3|817.8|819|818.6|817.4|817|4274
1758532500000|2025-09-22 09:15:00|818.1|817.7|818.2|817.7|819.5|819.1|817.9|817.4|8619
1758532800000|2025-09-22 09:20:00|818|817.6|817.6|817.3|818.8|818.4|817.2|816.8|3896
1758533100000|2025-09-22 09:25:00|817.4|817.1|817.6|817.1|818|817.5|816.8|816.5|7439
1758533400000|2025-09-22 09:30:00|817.5|817.3|818.6|818.2|818.6|818.3|816.7|816.6|3538
1758533700000|2025-09-22 09:35:00|818.4|818|818.4|818.3|819.3|818.9|818|817.7|6073
1758534000000|2025-09-22 09:40:00|818.5|818|818|817.7|818.8|818.2|816.1|815.7|8649
1758534300000|2025-09-22 09:45:00|818.2|817.8|817.2|816.9|818.4|818.1|817.2|816.8|4509
1758534600000|2025-09-22 09:50:00|817.1|816.6|815.4|814.9|817.1|816.7|814.5|814.3|12147
1758534900000|2025-09-22 09:55:00|815.3|814.7|815.4|815|815.8|815.4|814.6|814.2|9855
1758535200000|2025-09-22 10:00:00|815.3|814.9|816.5|816|816.6|816.1|814.7|814.5|6557
1758535500000|2025-09-22 10:05:00|816.4|815.6|816.1|815.7|817.1|816.7|815.4|815.2|1846
1758535800000|2025-09-22 10:10:00|816|815.6|817.3|816.8|817.4|816.9|815.6|815.2|4281
1758536100000|2025-09-22 10:15:00|817.4|817.2|819.4|819|819.6|819.1|816.9|816.4|3173
1758536400000|2025-09-22 10:20:00|819.6|818.9|820|819.6|820|819.6|818.6|818.1|4497
1758536700000|2025-09-22 10:25:00|819.8|819.3|819.5|818.9|820.7|820.3|819.3|818.9|4292
1758537000000|2025-09-22 10:30:00|819.6|819.2|820.3|819.8|820.6|820.2|819.2|818.9|2223
1758537300000|2025-09-22 10:35:00|820.5|819.9|820.8|820.3|821|820.6|819.6|819.2|2909
1758537600000|2025-09-22 10:40:00|820.7|820.2|818.8|818.4|820.7|820.2|818.8|818.3|3806
1758537900000|2025-09-22 10:45:00|818.7|818.2|819|818.8|819.1|818.8|818.2|818|5976
1758538200000|2025-09-22 10:50:00|819.1|818.7|818.3|818.2|820.1|819.6|818.3|818.1|2430
1758538500000|2025-09-22 10:55:00|818.2|817.6|817.5|817|818.3|817.8|816.7|816.4|8180
1758538800000|2025-09-22 11:00:00|817.8|817.2|819|818.5|820|819.7|817.6|817.2|2669
1758539100000|2025-09-22 11:05:00|819.1|818.6|819.9|819.5|820.8|820.6|818.9|818.5|2336
1758539400000|2025-09-22 11:10:00|820|819.6|818.5|818|820|819.6|818.3|817.8|1859
1758539700000|2025-09-22 11:15:00|818.2|817.8|819.5|819|820|819.7|817.9|817.6|4197
1758540000000|2025-09-22 11:20:00|819.6|819.1|819.1|818.6|819.8|819.3|818.8|818.4|933
1758540300000|2025-09-22 11:25:00|819.4|818.7|819.3|818.9|819.4|819.1|818.6|818.4|4629
1758540600000|2025-09-22 11:30:00|819.2|819|819.6|819.3|819.8|819.6|818.7|818.4|2347
1758540900000|2025-09-22 11:35:00|819.8|819.4|819.4|819|820|819.8|819.2|818.7|953
1758541200000|2025-09-22 11:40:00|819.2|819.1|820.1|819.5|821|820.5|818.8|818.6|2673
1758541500000|2025-09-22 11:45:00|820|819.6|819.5|819.1|820.6|820.2|819.4|819|1472
1758541800000|2025-09-22 11:50:00|819.4|819.2|818.9|818.5|819.5|819.2|817.5|817.2|4608
1758542100000|2025-09-22 11:55:00|819|818.6|818.8|818.4|819|818.7|818.1|817.8|1947
1758542400000|2025-09-22 12:00:00|818.6|818.2|818.2|817.9|818.8|818.4|817.5|817|1608
1758542700000|2025-09-22 12:05:00|818.4|817.8|819|818.7|819.1|818.8|817.9|817.4|4338
1758543000000|2025-09-22 12:10:00|819.1|818.6|818.9|818.4|820.4|820.1|818.8|818.3|4697
1758543300000|2025-09-22 12:15:00|818.8|818.5|819.3|818.8|820|819.7|818.7|818.2|1127
1758543600000|2025-09-22 12:20:00|819.2|818.9|820.4|819.9|820.4|819.9|819.2|818.8|1518
1758543900000|2025-09-22 12:25:00|820.3|820|820.2|819.9|820.8|820.3|819.6|819.2|5938
1758544200000|2025-09-22 12:30:00|820.4|820.1|820|819.6|820.8|820.3|819.2|818.8|3904
1758544500000|2025-09-22 12:35:00|819.7|819.7|820.1|819.7|820.6|820.2|819.7|819.2|2294
1758544800000|2025-09-22 12:40:00|820.3|819.6|820.9|820.5|821.4|820.9|820.3|819.6|2402
1758545100000|2025-09-22 12:45:00|821.2|820.6|820.4|820|821.3|820.8|820|819.5|6817
1758545400000|2025-09-22 12:50:00|820.2|819.9|819.6|819.1|820.4|820.1|819.4|818.8|3546
1758545700000|2025-09-22 12:55:00|819.8|819.2|820.2|819.7|820.5|820|819.5|819.1|883
1758546000000|2025-09-22 13:00:00|820.1|819.9|820.4|819.8|821.4|821|819.8|819.3|2591
1758546300000|2025-09-22 13:05:00|820.5|819.9|820.7|820.2|821.2|820.7|820.3|819.8|1570
1758546600000|2025-09-22 13:10:00|820.8|820.3|820.9|820.5|821.3|821|820.7|820.2|458
1758546900000|2025-09-22 13:15:00|821.1|820.6|820|819.6|821.5|821|819.9|819.6|6790
1758547200000|2025-09-22 13:20:00|819.9|819.4|820|819.4|821|820.5|819.6|819.1|1422
1758547500000|2025-09-22 13:25:00|819.7|819.2|818|817.5|819.7|819.2|817.9|817.5|5314
1758547800000|2025-09-22 13:30:00|817.6|817|818.6|818.1|821|820.4|815.4|815|13124
1758548100000|2025-09-22 13:35:00|818.8|818.2|818.8|818.1|821.8|821.2|818.6|818.1|15786
1758548400000|2025-09-22 13:40:00|818.6|818.2|820.5|820.1|821.4|820.9|818.2|817.7|8605
1758548700000|2025-09-22 13:45:00|820.2|820|823.2|822.8|824|823.6|820|819.6|12673
1758549000000|2025-09-22 13:50:00|822.8|822.6|824|823.5|825.2|824.7|822.2|821.5|12675
1758549300000|2025-09-22 13:55:00|824.4|823.8|827.6|827.3|828|827.6|823.9|823.5|16048
1758549600000|2025-09-22 14:00:00|827.8|827.2|829.4|829|829.4|829|827|826.6|11436
1758549900000|2025-09-22 14:05:00|829.2|828.9|827.7|827.4|829.6|829.1|827.3|826.8|13212
1758550200000|2025-09-22 14:10:00|828|827.3|826|825.6|828.6|828.3|825.7|825.4|10365
1758550500000|2025-09-22 14:15:00|825.9|825.8|824.8|824.4|827.2|826.7|824.8|824.3|4147
1758550800000|2025-09-22 14:20:00|824.4|824|823.8|823.3|825.6|825.2|823.7|823.2|4941
1758551100000|2025-09-22 14:25:00|823.4|822.8|823|822.6|823.8|823.5|822.2|821.8|7042
1758551400000|2025-09-22 14:30:00|822.8|822.5|824|823.6|824.7|824.2|822.6|822.1|5166
1758551700000|2025-09-22 14:35:00|823.8|823.7|822|821.6|825|824.6|821.8|821.3|11841
1758552000000|2025-09-22 14:40:00|822.2|821.7|823.8|823.3|823.9|823.5|820.8|820.3|10777
1758552300000|2025-09-22 14:45:00|823.6|823.2|821.6|821.2|823.6|823.3|821.4|821.1|10273
1758552600000|2025-09-22 14:50:00|821.4|821|822.4|822.1|823.3|822.9|820.2|819.8|17635
1758552900000|2025-09-22 14:55:00|822.3|821.9|823.5|823.3|823.8|823.4|821.5|821.1|7253
1758553200000|2025-09-22 15:00:00|823.6|823.5|824.6|824.3|824.8|824.6|823.6|823.3|10447
1758553500000|2025-09-22 15:05:00|824.8|824|825.4|825.2|825.8|825.4|824.4|824|4624
1758553800000|2025-09-22 15:10:00|825.3|824.9|824.4|824|825.5|825.2|824.4|824|7476
1758554100000|2025-09-22 15:15:00|824.5|824.1|826|825.6|826.6|826.4|824.1|823.7|11690
1758554400000|2025-09-22 15:20:00|826.1|825.9|826.6|826.3|827.8|827.4|826|825.7|14469
1758554700000|2025-09-22 15:25:00|826.4|826.4|826|825.8|826.6|826.5|825.6|825.2|8910
1758610800000|2025-09-23 07:00:00|828.1|827|826.4|825.6|828.1|827.1|824.8|824|19241
1758611100000|2025-09-23 07:05:00|826.6|825.4|825.5|824.8|827.2|826.6|824.4|823.6|11708
1758611400000|2025-09-23 07:10:00|826.2|824.9|823.5|823|826.6|826|823.4|823|11290
1758611700000|2025-09-23 07:15:00|823.4|822.6|825.2|824.8|826.2|825.9|821.1|820.4|12627
1758612000000|2025-09-23 07:20:00|825|824.7|826.8|826.2|827|826.6|824.3|823.8|9986
1758612300000|2025-09-23 07:25:00|827|826.3|834.6|834|835|834.4|826.8|826.3|15768
1758612600000|2025-09-23 07:30:00|835|834.4|836.7|836.2|838.5|837.7|835|834.4|24582
1758612900000|2025-09-23 07:35:00|836.3|836.3|836.1|835.5|837.8|837.3|835.6|834.9|26503
1758613200000|2025-09-23 07:40:00|836|835.4|833.6|833|836.4|836.1|833.2|832.8|9364
1758613500000|2025-09-23 07:45:00|833.7|833.2|835|834.6|836|835.7|833.7|833.2|7421
1758613800000|2025-09-23 07:50:00|834.8|834.5|835.5|835|836.2|835.8|834.3|833.8|5388
1758614100000|2025-09-23 07:55:00|835.6|835.2|836.9|836.4|837.2|836.7|835.3|834.9|2148
1758614400000|2025-09-23 08:00:00|837|836.5|840|839.5|841|840.6|836.8|836.4|30071
1758614700000|2025-09-23 08:05:00|839.5|839.1|838.9|838.4|839.6|839.4|837.2|836.8|10905
1758615000000|2025-09-23 08:10:00|838.8|838.3|840.2|839.9|840.6|840.3|838.2|837.7|11646
1758615300000|2025-09-23 08:15:00|840.4|840|842.2|841.6|843.2|842.8|840.2|839.7|9704
1758615600000|2025-09-23 08:20:00|842|841.8|842.8|842.3|843.8|843.4|842|841.6|5830
1758615900000|2025-09-23 08:25:00|842.7|842.2|841.4|841|843.8|843.6|841|840.4|5095
1758616200000|2025-09-23 08:30:00|841.6|841.1|839.8|839.2|841.9|841.2|838.5|838|6018
1758616500000|2025-09-23 08:35:00|839.7|839.1|839.6|839.1|840.4|840|839.4|838.8|3196
1758616800000|2025-09-23 08:40:00|839.5|839|840.5|839.9|842|841.7|839.5|839|4095
1758617100000|2025-09-23 08:45:00|840.7|840.1|843.1|842.7|843.6|843.3|840.6|840|5792
1758617400000|2025-09-23 08:50:00|843|842.5|842.9|842.6|843.2|842.8|842.1|841.8|2380
1758617700000|2025-09-23 08:55:00|843|841.9|843.2|842.9|843.6|843.3|841.8|841.4|2479
1758618000000|2025-09-23 09:00:00|843.4|843.1|845.2|844.7|845.2|844.7|842.9|842.4|5203
1758618300000|2025-09-23 09:05:00|845.4|844.8|849.1|848.9|849.4|849.2|845.2|844.7|10776
1758618600000|2025-09-23 09:10:00|848.9|848.8|850.4|850.1|851|850.8|848.3|847.8|10435
1758618900000|2025-09-23 09:15:00|849.9|849.4|849.4|848.9|850.2|849.8|848.6|848|8167
1758619200000|2025-09-23 09:20:00|849.5|849|850.9|850.5|852.3|852|849.5|849|11002
1758619500000|2025-09-23 09:25:00|851|850.4|849.5|849|851.5|851|849.5|849|5625
1758619800000|2025-09-23 09:30:00|849.4|848.8|851.1|850.6|851.5|851.3|848.6|848.1|7064
1758620100000|2025-09-23 09:35:00|851|850.4|852|851.6|852.4|851.8|849.7|849.2|10326
1758620400000|2025-09-23 09:40:00|851.9|851.5|852.3|851.8|852.9|852.6|851.6|851.2|6979
1758620700000|2025-09-23 09:45:00|852|851.5|851.3|850.8|852.4|851.8|850.2|849.6|8146
1758621000000|2025-09-23 09:50:00|851.4|851|850|849.6|851.5|851|849.4|849.1|17051
1758621300000|2025-09-23 09:55:00|850.3|849.8|850.3|849.8|850.6|850.1|849.2|848.8|8139
1758621600000|2025-09-23 10:00:00|850.4|849.7|848.4|847.8|850.4|850.1|847.7|847.1|6244
1758621900000|2025-09-23 10:05:00|848.7|848|847.4|846.8|848.8|848.4|846.6|846|5850
1758622200000|2025-09-23 10:10:00|847.5|846.9|845.7|845|847.6|847|844.5|844|4403
1758622500000|2025-09-23 10:15:00|845.6|845.3|843.9|843.3|845.9|845.3|843.8|843.2|3823
1758622800000|2025-09-23 10:20:00|844|843.4|842.9|842.3|844|843.4|842.7|842.2|6773
1758623100000|2025-09-23 10:25:00|842.8|842.2|840.7|840.2|842.9|842.3|840.7|840.2|7156
1758623400000|2025-09-23 10:30:00|840.6|840|839.3|838.8|840.6|840|838.1|837.8|7134
1758623700000|2025-09-23 10:35:00|839.4|838.9|838.5|837.9|840.2|839.7|838.3|837.8|6482
1758624000000|2025-09-23 10:40:00|838.4|838|837.2|836.6|838.8|838.2|837.2|836.6|3118
1758624300000|2025-09-23 10:45:00|837|836.4|837.8|837.2|837.9|837.3|836.3|835.6|158
1758624600000|2025-09-23 10:50:00|837.9|837|837.5|837.1|838.1|837.6|837.5|836.8|1537
1758624900000|2025-09-23 10:55:00|837.4|837|837.4|836.9|839.5|838.9|837.2|836.9|6892
1758625200000|2025-09-23 11:00:00|837.3|836.8|838.9|838.4|839.1|838.6|836.9|836.4|2482
1758625500000|2025-09-23 11:05:00|839|838.5|839.6|839.2|840|839.6|838.9|838.4|4011
1758625800000|2025-09-23 11:10:00|839.8|839.3|840.7|840.1|840.7|840.2|839.5|839|1630
1758626100000|2025-09-23 11:15:00|840.8|840.3|841|840.5|841.2|840.6|840.5|840|76
1758626400000|2025-09-23 11:20:00|841.3|840.7|841.2|840.6|842.4|841.8|841.2|840.4|3599
1758626700000|2025-09-23 11:25:00|841.1|840.5|839.9|839.3|841.2|840.6|839.7|839.2|4413
1758627000000|2025-09-23 11:30:00|839.7|839.1|840.9|840.5|841.1|840.7|839.6|839.1|1732
1758627300000|2025-09-23 11:35:00|841|840.6|840.6|840.1|841.4|841.1|840.6|840.1|832
1758627600000|2025-09-23 11:40:00|840.8|840.5|841.5|841|841.7|841.2|840|839.6|2465
1758627900000|2025-09-23 11:45:00|841.4|840.8|842.7|842.2|843.1|842.6|841.3|840.8|1449
1758628200000|2025-09-23 11:50:00|842.8|842.3|841.8|841.5|843|842.6|841.8|841.3|2670
1758628500000|2025-09-23 11:55:00|841.7|841.3|843.5|843.1|843.5|843.1|841.7|841.3|3168
1758628800000|2025-09-23 12:00:00|843.6|843.2|843.4|842.9|843.8|843.3|842.9|842.4|2480
1758629100000|2025-09-23 12:05:00|843.6|843|842.5|842.2|843.6|843.1|842.4|842|1477
1758629400000|2025-09-23 12:10:00|842.6|842.3|841.9|841.5|842.8|842.3|841.5|841|2172
1758629700000|2025-09-23 12:15:00|842|841.4|841.9|841.6|842.5|842.3|841.5|841|3232
1758630000000|2025-09-23 12:20:00|842|841.7|842.3|841.8|842.4|842.1|841|840.5|3274
1758630300000|2025-09-23 12:25:00|842.4|841.9|843.7|843.3|843.8|843.4|842|841.7|2438
1758630600000|2025-09-23 12:30:00|843.8|843.4|844|843.5|844.4|844|842.7|842.2|2977
1758630900000|2025-09-23 12:35:00|843.8|843.6|841.9|841.4|844|843.8|841.3|840.8|1974
1758631200000|2025-09-23 12:40:00|841.8|841.2|841.6|841|842.7|842.2|841.5|841|4618
1758631500000|2025-09-23 12:45:00|841.7|841.2|840.4|840.1|841.7|841.3|839.5|839|2767
1758631800000|2025-09-23 12:50:00|840.3|840|840.7|840.4|841.6|841.3|840.3|840|1964
1758632100000|2025-09-23 12:55:00|840.4|840.3|838.6|838.1|840.6|840.4|838.4|837.9|2415
1758632400000|2025-09-23 13:00:00|838.7|838.2|837.3|836.9|838.7|838.2|836.9|836.4|4452
1758632700000|2025-09-23 13:05:00|837.5|837|837.1|836.7|837.7|837.3|836.5|836|971
1758633000000|2025-09-23 13:10:00|837.2|836.6|837.8|837.4|839|838.6|837.2|836.6|2659
1758633300000|2025-09-23 13:15:00|837.6|837.2|836.8|836.3|837.8|837.6|836.8|836.3|2752
1758633600000|2025-09-23 13:20:00|837|836.5|836.9|836.7|838.1|837.8|836.8|836.4|3230
1758633900000|2025-09-23 13:25:00|837|836.2|835.7|835.2|837.2|837|835.6|835.1|3202
1758634200000|2025-09-23 13:30:00|835.8|835.3|834.3|833.6|836.6|836.4|833.2|832.7|7288
1758634500000|2025-09-23 13:35:00|834.5|833.8|836.5|835.8|838.4|837.8|833.8|833.2|6104
1758634800000|2025-09-23 13:40:00|836.7|836.3|838.2|837.6|838.7|838.1|836.5|835.9|5218
1758635100000|2025-09-23 13:45:00|838.8|837.7|842.6|842.2|842.8|842.4|838.7|837.7|8382
1758635400000|2025-09-23 13:50:00|842|841.6|845|844.5|845|844.7|841.9|841.3|6989
1758635700000|2025-09-23 13:55:00|844.8|844.6|845.6|845.1|845.6|845.3|842.8|842.3|8980
1758636000000|2025-09-23 14:00:00|845.8|845.4|844.2|843.8|847|846.3|843.5|843|6665
1758636300000|2025-09-23 14:05:00|843.8|843.7|845.2|844.8|845.8|845.4|843.3|842.8|9257
1758636600000|2025-09-23 14:10:00|845.3|845|847|846.5|847|846.6|845|844.5|8722
1758636900000|2025-09-23 14:15:00|846.8|846.3|846.6|846.2|847.7|847.3|845.8|845.4|9071
1758637200000|2025-09-23 14:20:00|846.5|846.3|846.2|845.8|846.9|846.6|843.8|843.2|5263
1758637500000|2025-09-23 14:25:00|846|845.7|846.2|845.6|846.8|846.3|843.7|843.2|7016
1758637800000|2025-09-23 14:30:00|846.1|845.5|845.5|845|846.3|846|844.8|844.2|5412
1758638100000|2025-09-23 14:35:00|845.6|844.9|844.1|843.8|845.6|845.3|843.9|843.5|3423
1758638400000|2025-09-23 14:40:00|843.9|843.7|845.2|844.9|846|845.5|843.2|842.8|7365
1758638700000|2025-09-23 14:45:00|845.5|845|845.2|844.8|846|845.6|844.4|843.9|4490
1758639000000|2025-09-23 14:50:00|844.6|844.2|846|845.7|846.5|846.3|844.4|843.9|7338
1758639300000|2025-09-23 14:55:00|846.2|845.9|846.2|845.8|847|846.8|845.9|845.5|6011
1758639600000|2025-09-23 15:00:00|846|845.7|847|846.7|848.8|848.4|846|845.7|21726
1758639900000|2025-09-23 15:05:00|847.2|846.8|846.4|846.2|848.1|847.8|845.7|845.5|9244
1758640200000|2025-09-23 15:10:00|846.3|845.9|847.5|847|847.6|847.1|845.7|845.3|7260
1758640500000|2025-09-23 15:15:00|847.7|847.2|847.9|847.6|848|847.8|846.5|846.1|18260
1758640800000|2025-09-23 15:20:00|848|847.5|849.3|848.9|849.6|849.3|847.9|847.4|20838
1758641100000|2025-09-23 15:25:00|849.4|849|848.6|848.3|849.5|849.1|848|847.3|19812
1758697200000|2025-09-24 07:00:00|833.9|832.4|832.3|831.8|834.2|833.4|829.8|828.8|43324
1758697500000|2025-09-24 07:05:00|832|831.2|827.7|827.2|832|831.6|827.4|827|29365
1758697800000|2025-09-24 07:10:00|827.4|826.9|822.2|821.7|827.5|826.9|821.7|821.3|54319
1758698100000|2025-09-24 07:15:00|822.5|821.8|825.9|825.4|826.8|826.3|822.1|821.8|39452
1758698400000|2025-09-24 07:20:00|825.8|825.6|824.5|824.1|826.4|826|823.2|822.7|18330
1758698700000|2025-09-24 07:25:00|824.6|824.2|823.9|823.5|824.9|824.5|822.6|822.2|15598
1758699000000|2025-09-24 07:30:00|823.8|823.4|828.7|828.3|828.7|828.3|823.7|823.4|20670
1758699300000|2025-09-24 07:35:00|828.8|828.2|827.7|827.4|828.8|828.3|826.8|826.4|13345
1758699600000|2025-09-24 07:40:00|827.5|827.2|827.5|827.1|827.9|827.5|825.9|825.8|15206
1758699900000|2025-09-24 07:45:00|827.4|827|828.4|827.9|828.4|828.1|825.1|824.7|15222
1758700200000|2025-09-24 07:50:00|828.7|828|826.6|826.3|828.8|828.6|826.5|826|8156
1758700500000|2025-09-24 07:55:00|826.8|826.5|827.1|826.4|827.6|827.2|826.7|826.3|4862
1758700800000|2025-09-24 08:00:00|827|826.6|825.4|825|827.6|827.2|825.3|825|8872
1758701100000|2025-09-24 08:05:00|825.6|825.1|824.9|824.6|826.2|825.8|824.8|824.4|10046
1758701400000|2025-09-24 08:10:00|824.8|824.7|825.1|824.9|827|826.6|824.6|824.2|20626
1758701700000|2025-09-24 08:15:00|825.2|824.8|826.6|826.3|826.7|826.3|824.3|824|9297
1758702000000|2025-09-24 08:20:00|826.7|826.4|826.8|826.5|826.9|826.5|826.1|825.7|4556
1758702300000|2025-09-24 08:25:00|826.9|826.7|826.1|825.8|826.9|826.7|826.1|825.8|4092
1758702600000|2025-09-24 08:30:00|826|825.7|824.3|824|827|826.9|824.3|824|11796
1758702900000|2025-09-24 08:35:00|824.2|823.9|824|823.7|825|824.7|823.6|823.2|5756
1758703200000|2025-09-24 08:40:00|823.8|823.6|822.9|822.6|824|823.8|822.7|822.2|10176
1758703500000|2025-09-24 08:45:00|822.8|822.5|824.4|824|824.6|824.2|822.7|822.4|6374
1758703800000|2025-09-24 08:50:00|824.3|823.9|822.8|822.5|824.6|824.3|821.6|821.4|19790
1758704100000|2025-09-24 08:55:00|823|822.7|822.4|822.1|823.9|823.6|822|821.8|7653
1758704400000|2025-09-24 09:00:00|822.3|821.9|821.5|821.2|822.5|822.2|820.5|820|9836
1758704700000|2025-09-24 09:05:00|821.6|821.4|822.3|822|822.5|822.2|821.3|821|12620
1758705000000|2025-09-24 09:10:00|822.2|821.9|821|820.8|822.2|821.9|820.9|820.6|9461
1758705300000|2025-09-24 09:15:00|821.1|820.9|823.1|822.8|823.6|823.4|821.1|820.8|11976
1758705600000|2025-09-24 09:20:00|823|822.7|821|820.6|823|822.7|820.7|820.4|24049
1758705900000|2025-09-24 09:25:00|821.1|820.7|821.1|820.9|822.7|822.4|820.1|819.8|18488
1758706200000|2025-09-24 09:30:00|821|820.8|819.6|819.3|821.3|821|819.5|819.2|11902
1758706500000|2025-09-24 09:35:00|819.5|819.2|818.9|818.6|819.8|819.6|818.6|818.2|11121
1758706800000|2025-09-24 09:40:00|819|818.8|816.9|816.6|819.5|819.2|816.9|816.5|16798
1758707100000|2025-09-24 09:45:00|817|816.7|819.8|819.5|819.8|819.5|816.9|816.6|12738
1758707400000|2025-09-24 09:50:00|819.6|819.4|820.2|819.8|820.7|820.3|819.2|818.8|16471
1758707700000|2025-09-24 09:55:00|820.1|819.9|820|819.6|820.4|820.1|819.3|819.1|8395
1758708000000|2025-09-24 10:00:00|819.9|819.7|817.8|817.5|820|819.7|817.3|817|20174
1758708300000|2025-09-24 10:05:00|817.9|817.4|819.5|819.2|819.6|819.2|817.6|817.3|6039
1758708600000|2025-09-24 10:10:00|819.4|819|818.6|818.4|819.4|819|818.3|818|3778
1758708900000|2025-09-24 10:15:00|819.1|818.8|818.8|818.5|819.6|819.2|817.4|817.1|9170
1758709200000|2025-09-24 10:20:00|818.7|818.4|818.6|818.3|819.2|818.9|817.9|817.6|2027
1758709500000|2025-09-24 10:25:00|818.5|818.2|817.8|817.5|818.6|818.3|817.4|817|8049
1758709800000|2025-09-24 10:30:00|817.9|817.3|818.4|818.1|818.8|818.5|817.6|817.3|2386
1758710100000|2025-09-24 10:35:00|818.3|818.6|817.9|817.6|819.6|819.3|817.6|817.2|7247
1758710400000|2025-09-24 10:40:00|818|817.7|817.5|817.2|818|817.7|816.8|816.5|9780
1758710700000|2025-09-24 10:45:00|817.4|817.3|817.6|817.4|817.9|817.6|815.4|815.1|8480
1758711000000|2025-09-24 10:50:00|817.7|817.2|818.7|818.2|819.2|819|817.4|817|3634
1758711300000|2025-09-24 10:55:00|818.8|818.3|820|819.8|820|819.8|818|817.8|5481
1758711600000|2025-09-24 11:00:00|820.2|820|820.6|820.2|821.8|821.5|820|819.8|8233
1758711900000|2025-09-24 11:05:00|820.5|820.3|822.3|822|822.3|822|820.4|820.1|10203
1758712200000|2025-09-24 11:10:00|822.4|821.9|822.4|822|823.3|822.9|821.8|821.4|8651
1758712500000|2025-09-24 11:15:00|822.6|822.1|821.1|820.9|822.6|822.2|820.9|820.8|8636
1758712800000|2025-09-24 11:20:00|821.2|821.1|820.2|819.8|821.7|821.4|819.5|819.2|5632
1758713100000|2025-09-24 11:25:00|820.3|820|820.3|819.9|820.4|820|819.5|819|9354
1758713400000|2025-09-24 11:30:00|820.4|820|819.7|819.3|820.6|820.3|819.1|818.8|5166
1758713700000|2025-09-24 11:35:00|819.6|819.2|819.2|819|820.2|820|819.1|818.8|4702
1758714000000|2025-09-24 11:40:00|819.1|818.8|819.3|818.9|819.4|819.1|818.3|818|5797
1758714300000|2025-09-24 11:45:00|819.4|819|817.9|817.6|819.5|819.2|817.5|817.3|18189
1758714600000|2025-09-24 11:50:00|817.8|817.7|818.7|818.4|818.7|818.5|817.4|817.2|10142
1758714900000|2025-09-24 11:55:00|819|818.7|818.9|818.5|819.8|819.6|818.7|818.4|7862
1758715200000|2025-09-24 12:00:00|818.8|818.6|819.8|819.5|819.8|819.5|818.5|818.1|5396
1758715500000|2025-09-24 12:05:00|820.9|820.6|820.4|820|820.9|820.6|819.3|819|5054
1758715800000|2025-09-24 12:10:00|820.3|819.9|821.1|820.7|821.7|821.4|820.3|819.8|4830
1758716100000|2025-09-24 12:15:00|821|820.6|819.9|819.6|821|820.6|819.2|818.8|6187
1758716400000|2025-09-24 12:20:00|820|819.8|822.1|821.7|822.6|822.2|820|819.7|8129
1758716700000|2025-09-24 12:25:00|822.2|821.8|822|821.7|822.3|822|821.4|821|4814
1758717000000|2025-09-24 12:30:00|822.1|821.6|820.4|820.1|822.4|822.1|820.4|820.1|2300
1758717300000|2025-09-24 12:35:00|820.5|820.2|820.2|819.8|820.7|820.5|819.6|819.2|5007
1758717600000|2025-09-24 12:40:00|820.1|819.9|819.2|818.9|821.1|820.8|819.1|818.7|8008
1758717900000|2025-09-24 12:45:00|819.3|819|820.3|820|820.6|820.2|819.2|818.9|3407
1758718200000|2025-09-24 12:50:00|820.4|819.9|818.9|818.6|820.5|820.2|818.6|818.3|7853
1758718500000|2025-09-24 12:55:00|819.2|818.7|819.9|819.7|819.9|819.7|818.8|818.4|6238
1758718800000|2025-09-24 13:00:00|819.8|819.5|819.8|819.6|820|819.7|819|818.8|8959
1758719100000|2025-09-24 13:05:00|819.9|819.7|820.2|819.9|820.6|820.3|819.7|819.5|4167
1758719400000|2025-09-24 13:10:00|820.3|820|821.1|820.9|821.4|821|820.3|820|10823
1758719700000|2025-09-24 13:15:00|821.3|821|821.4|821|822.1|821.9|821.3|820.9|5182
1758720000000|2025-09-24 13:20:00|821.3|821.4|822.6|822.2|822.9|822.7|821|820.6|5530
1758720300000|2025-09-24 13:25:00|822.5|822.1|820.1|819.8|822.7|822.4|820.1|819.8|6467
1758720600000|2025-09-24 13:30:00|820|819.5|826|825.5|826|825.6|819.8|819.3|21172
1758720900000|2025-09-24 13:35:00|826.2|825.8|826.7|826.2|828.8|828.5|825.2|824.7|31220
1758721200000|2025-09-24 13:40:00|826.8|826.3|822.9|822.3|826.8|826.3|822.3|821.9|16128
1758721500000|2025-09-24 13:45:00|822.7|822.5|821.3|821|823|822.7|820.2|819.8|14928
1758721800000|2025-09-24 13:50:00|821.4|821.4|821|820.7|822.9|822.5|819.7|819.4|10296
1758722100000|2025-09-24 13:55:00|821.5|820.6|823|822.6|823|822.6|821.2|820.6|9992
1758722400000|2025-09-24 14:00:00|823.4|822.3|820.6|820.3|823.9|823.4|819.4|819.1|20351
1758722700000|2025-09-24 14:05:00|820.9|820.4|820.9|820.7|821.6|821.1|819.4|818.9|8284
1758723000000|2025-09-24 14:10:00|821.1|820.6|822.6|822.1|822.6|822.2|820.5|820.2|7209
1758723300000|2025-09-24 14:15:00|822.5|822.2|824.2|823.9|824.8|824.5|822.3|821.9|13083
1758723600000|2025-09-24 14:20:00|824.3|823.8|823.9|823.4|824.7|824.3|823.3|823|10868
1758723900000|2025-09-24 14:25:00|824|823.5|824.2|824|824.6|824.3|823|822.7|10187
1758724200000|2025-09-24 14:30:00|824.1|823.9|822.8|822.5|824.1|823.9|822|821.6|6728
1758724500000|2025-09-24 14:35:00|822.7|822.4|824.7|824.3|825|824.7|822.1|821.7|9935
1758724800000|2025-09-24 14:40:00|824.8|824.6|823.6|823.3|825|824.7|823.3|822.9|9383
1758725100000|2025-09-24 14:45:00|823.7|823.4|820.7|820.5|823.7|823.4|819.8|819.5|14285
1758725400000|2025-09-24 14:50:00|820.6|820.3|821.6|821.2|823|822.8|820.6|820.2|14868
1758725700000|2025-09-24 14:55:00|821.3|820.9|824.6|824.3|825|824.6|820.8|820.4|18192
1758726000000|2025-09-24 15:00:00|825.4|825|827|826.7|829.4|829|822.9|822.6|36072
1758726300000|2025-09-24 15:05:00|827.2|826.5|830.9|830.5|831.8|831.5|827.2|826.5|37194
1758726600000|2025-09-24 15:10:00|830.8|830.4|827.2|826.8|831.1|830.7|826.7|826.4|52834
1758726900000|2025-09-24 15:15:00|827.1|826.7|823.3|822.8|827.3|826.8|822.9|822.5|18453
1758727200000|2025-09-24 15:20:00|823.4|822.9|821|820.6|823.5|823.1|820.5|820.2|19223
1758727500000|2025-09-24 15:25:00|821.1|820.7|821.3|820.9|822|821.6|820.7|820.5|21976
1758783600000|2025-09-25 07:00:00|824.7|823.6|835|833.8|837.8|837|824.6|823.6|40740
1758783900000|2025-09-25 07:05:00|835.2|834.1|829.4|829|837.1|836.4|829.4|828.7|38120
1758784200000|2025-09-25 07:10:00|829.6|828.4|822.2|821.8|830.6|830.2|822.2|821.8|38201
1758784500000|2025-09-25 07:15:00|822.5|822|827|826.6|827.9|827.5|822.5|821.9|31156
1758784800000|2025-09-25 07:20:00|826.6|826.1|829|828.6|829.1|828.7|825.4|824.9|19959
1758785100000|2025-09-25 07:25:00|828.9|828.5|831.1|830.4|831.9|831.4|827.9|827.3|11545
1758785400000|2025-09-25 07:30:00|830.9|830.1|831.9|831.5|833.5|833|830.9|830.1|19240
1758785700000|2025-09-25 07:35:00|831.8|831.6|831.4|831|835.3|834.9|830.8|830.3|23443
1758786000000|2025-09-25 07:40:00|831.5|831.1|830.7|830.3|831.9|831.5|830.4|830|11323
1758786300000|2025-09-25 07:45:00|830.4|830.1|827.8|827.5|831.2|830.6|827.7|827.3|16576
1758786600000|2025-09-25 07:50:00|827.7|827.3|827.5|827.2|830.8|830.3|827.5|827.2|15403
1758786900000|2025-09-25 07:55:00|827.6|827.4|827.9|827.4|828.2|827.8|825.5|825.1|12850
1758787200000|2025-09-25 08:00:00|828|827.5|828.6|828.2|829|828.6|827.3|826.9|7126
1758787500000|2025-09-25 08:05:00|828.9|828.3|828.6|828.2|829|828.6|826.8|826.4|6793
1758787800000|2025-09-25 08:10:00|828.8|828.3|827.6|827.2|829.1|828.8|827.3|827.1|8534
1758788100000|2025-09-25 08:15:00|827.8|827.4|827.3|826.9|828.5|828.1|826.7|826.5|8334
1758788400000|2025-09-25 08:20:00|827.5|827.1|827.9|827.6|828.9|828.5|827.3|827|3961
1758788700000|2025-09-25 08:25:00|827.8|827.5|829.1|828.7|830|829.6|827.8|827.5|15423
1758789000000|2025-09-25 08:30:00|829.2|828.8|827|826.6|829.6|829.3|827|826.6|7143
1758789300000|2025-09-25 08:35:00|826.7|826.4|825.2|824.8|827.3|827.1|824.5|824|7473
1758789600000|2025-09-25 08:40:00|825.3|824.9|825.1|824.8|825.4|825|823.8|823.4|9985
1758789900000|2025-09-25 08:45:00|825.2|825|825.5|825.2|826.3|826|825.2|824.8|12214
1758790200000|2025-09-25 08:50:00|825.9|825.4|824.5|824.2|826|825.5|824.5|824.2|2858
1758790500000|2025-09-25 08:55:00|824.8|824.3|824.4|824|826.2|825.8|824.4|824|6339
1758790800000|2025-09-25 09:00:00|824.3|823.9|824.1|823.7|825.7|825.4|823.7|823.2|12361
1758791100000|2025-09-25 09:05:00|824|823.6|823.9|823.6|824.5|824.3|823.6|823.4|5208
1758791400000|2025-09-25 09:10:00|823.7|823.7|825.8|825.4|825.8|825.4|822.3|822|13611
1758791700000|2025-09-25 09:15:00|825.7|824.9|825.8|825.5|826|825.8|824.7|824.3|7357
1758792000000|2025-09-25 09:20:00|826|825.6|826.9|826.6|826.9|826.6|824.6|824.3|11718
1758792300000|2025-09-25 09:25:00|827|826.7|826|825.7|827.6|827.4|825.5|825.2|4579
1758792600000|2025-09-25 09:30:00|825.9|825.3|825.4|825|826|825.6|824.4|824|5616
1758792900000|2025-09-25 09:35:00|825.5|825.1|824.9|824.5|826.2|825.9|824.6|824.3|6619
1758793200000|2025-09-25 09:40:00|824.6|824.3|822.7|822.4|824.8|824.6|822.4|822.1|6872
1758793500000|2025-09-25 09:45:00|822.5|822.2|825.3|824.9|826.5|826.1|821.3|821.1|18483
1758793800000|2025-09-25 09:50:00|825.2|824.8|824.7|824.3|825.6|825.4|823.5|823.2|11404
1758794100000|2025-09-25 09:55:00|824.4|824.4|824.6|824.3|825.3|825|824.3|823.9|4262
1758794400000|2025-09-25 10:00:00|824.9|824.6|823.1|822.7|824.9|824.7|822.9|822.5|4186
1758794700000|2025-09-25 10:05:00|823|822.8|822.6|822.3|823.7|823.4|822.3|822.1|5231
1758795000000|2025-09-25 10:10:00|822.8|822.5|822.6|822.3|823.5|823.2|822.5|822.2|9029
1758795300000|2025-09-25 10:15:00|822.5|822.1|823.8|823.5|823.9|823.6|821.7|821.4|10800
1758795600000|2025-09-25 10:20:00|823.9|823.6|824.6|824.3|825.5|825.2|823.9|823.6|5576
1758795900000|2025-09-25 10:25:00|824.7|824.4|823.2|822.9|824.8|824.4|823.1|822.8|3608
1758796200000|2025-09-25 10:30:00|823.1|822.8|823.6|823.3|823.6|823.3|822.2|822|4262
1758796500000|2025-09-25 10:35:00|823.5|823.2|823.6|823.2|824.2|824|822.9|822.5|5951
1758796800000|2025-09-25 10:40:00|823.5|822.8|822.2|821.9|823.6|823.5|822.2|821.9|4122
1758797100000|2025-09-25 10:45:00|822.3|821.5|821.3|821|822.3|821.5|820.7|820.3|7224
1758797400000|2025-09-25 10:50:00|821.2|820.8|819.3|819.1|821.2|820.9|818.9|818.6|8711
1758797700000|2025-09-25 10:55:00|819.2|819|818.8|818.5|819.3|819|817.5|817.3|8146
1758798000000|2025-09-25 11:00:00|818.7|818.3|820.7|820.4|820.8|820.5|818.3|818.1|14729
1758798300000|2025-09-25 11:05:00|820.8|820.3|819|818.7|820.8|820.5|818.4|818.2|5998
1758798600000|2025-09-25 11:10:00|818.9|818.6|817.6|817.1|818.9|818.6|817.2|816.9|9200
1758798900000|2025-09-25 11:15:00|817.5|817.2|817|816.8|817.6|817.4|816.8|816.6|6129
1758799200000|2025-09-25 11:20:00|816.9|816.7|815.7|815.3|817.1|816.7|814.7|814.3|11301
1758799500000|2025-09-25 11:25:00|815.8|815.4|814.6|814.3|815.9|815.6|814.6|814.2|8479
1758799800000|2025-09-25 11:30:00|814.4|814.2|813.7|813.4|814.8|814.4|813.3|813.1|6640
1758800100000|2025-09-25 11:35:00|813.8|813.3|814|813.6|814.2|813.9|813.6|813.3|7083
1758800400000|2025-09-25 11:40:00|813.9|813.7|813.1|812.8|814.5|814.1|813|812.6|8260
1758800700000|2025-09-25 11:45:00|812.8|812.6|813.1|812.6|813.3|813.1|811.9|811.6|11306
1758801000000|2025-09-25 11:50:00|813.3|812.7|814.1|813.8|815.6|815.3|813.2|812.7|11388
1758801300000|2025-09-25 11:55:00|814|813.7|812.6|812.3|814.6|814.4|812.4|812|9997
1758801600000|2025-09-25 12:00:00|812.7|812.4|812.9|812.6|813.5|813.2|812.4|812.1|8000
1758801900000|2025-09-25 12:05:00|812.8|812.5|813.1|812.7|813.5|813.2|812.7|812.4|4210
1758802200000|2025-09-25 12:10:00|813.2|812.8|810.8|810.4|813.5|813.3|810.6|810.4|10851
1758802500000|2025-09-25 12:15:00|810.7|810.5|810.7|810.3|811.3|811.1|810.5|810.2|7924
1758802800000|2025-09-25 12:20:00|810.6|810.2|811.1|810.7|811.4|811.1|810.3|810.2|13778
1758803100000|2025-09-25 12:25:00|811|810.6|811.2|810.8|811.7|811|809.1|808.7|7843
1758803400000|2025-09-25 12:30:00|811.3|810.9|809.9|809.6|811.7|811|808.9|808.5|7428
1758803700000|2025-09-25 12:35:00|810|809.7|808.5|808.2|810.3|810|808.5|808.2|5716
1758804000000|2025-09-25 12:40:00|808.7|808.3|809.6|809.3|810|809.6|808.6|808.3|10860
1758804300000|2025-09-25 12:45:00|809.5|809.2|810.8|810.5|810.9|810.5|808.7|808.4|6154
1758804600000|2025-09-25 12:50:00|810.9|810.6|809.8|809.4|810.9|810.6|809.2|808.9|3408
1758804900000|2025-09-25 12:55:00|809.7|809.3|810.5|810.2|810.7|810.5|809|808.7|10937
1758805200000|2025-09-25 13:00:00|810.2|810.1|809|808.8|810.3|810.1|808.6|808.2|7299
1758805500000|2025-09-25 13:05:00|808.9|808.6|807.8|807.6|809.4|809.2|807|806.6|12167
1758805800000|2025-09-25 13:10:00|808.1|807.7|807.2|806.9|808.1|807.7|806.4|806|19788
1758806100000|2025-09-25 13:15:00|807|806.8|809|808.7|809.2|808.7|806.6|806.3|8920
1758806400000|2025-09-25 13:20:00|808.9|808.6|809.1|808.8|809.4|809.1|807.9|807.6|8816
1758806700000|2025-09-25 13:25:00|809|808.6|806.8|806.3|809.2|809|806.8|806.3|7771
1758807000000|2025-09-25 13:30:00|806.7|806.2|808.8|808.4|810.2|809.9|805.1|804.6|33507
1758807300000|2025-09-25 13:35:00|809.1|808.7|805.4|805|809.4|809.1|805.3|805|18467
1758807600000|2025-09-25 13:40:00|805.2|804.8|803.3|802.9|805.3|804.9|800.7|800.3|33670
1758807900000|2025-09-25 13:45:00|801.7|801.4|803.9|803.4|805.5|805.3|801.7|801.4|26921
1758808200000|2025-09-25 13:50:00|803.8|803.2|803.2|802.9|805.9|805.5|802.7|802.3|25041
1758808500000|2025-09-25 13:55:00|803.3|802.7|804.3|803.7|804.5|803.9|802.3|801.9|13009
1758808800000|2025-09-25 14:00:00|804.4|804.5|806.4|806.1|807.4|807|804.1|803.5|15708
1758809100000|2025-09-25 14:05:00|806|806|807.5|807.3|808|807.7|805.5|805.1|15742
1758809400000|2025-09-25 14:10:00|807.3|807.1|807.4|807|808.2|808.1|806.1|805.8|9457
1758809700000|2025-09-25 14:15:00|807.6|807.2|804.3|803.8|807.6|807.3|803.3|803|13262
1758810000000|2025-09-25 14:20:00|804.2|803.7|803.1|802.7|804.9|804.5|802.8|802.3|20732
1758810300000|2025-09-25 14:25:00|803|802.6|802.7|802.4|804.8|804.6|802.5|802.2|7104
1758810600000|2025-09-25 14:30:00|802.9|802.5|801.7|801.5|803|802.7|801.5|801.2|11716
1758810900000|2025-09-25 14:35:00|801.8|801.6|802.9|802.6|803.1|802.9|800.5|800.2|14337
1758811200000|2025-09-25 14:40:00|802.8|802.5|801.7|801.5|803|802.9|800.5|800.3|23351
1758811500000|2025-09-25 14:45:00|801.8|801.6|800.9|800.6|802.9|802.7|800.7|800.4|18620
1758811800000|2025-09-25 14:50:00|800.8|800.5|801.1|800.7|802.4|802.2|800.6|800.2|18401
1758812100000|2025-09-25 14:55:00|801|800.6|801.6|801.3|802.8|802.4|800.7|800.5|12941
1758812400000|2025-09-25 15:00:00|801.7|801.4|800.4|800.1|802.3|802.1|800|799.8|16261
1758812700000|2025-09-25 15:05:00|800.5|800.2|800|799.8|800.8|800.6|799.7|799.4|14094
1758813000000|2025-09-25 15:10:00|799.9|799.7|800.3|800|800.9|800.7|799.3|799|17257
1758813300000|2025-09-25 15:15:00|800.4|800.1|799.5|799.2|801.1|800.8|799.5|799.2|16649
1758813600000|2025-09-25 15:20:00|799.6|799.3|800.2|799.9|800.3|800|798.7|798.4|23515
1758813900000|2025-09-25 15:25:00|800.1|799.8|798.4|798|800.1|799.9|798.1|798|26571
1758870000000|2025-09-26 07:00:00|798.6|798.1|805.7|805.1|806.1|805.3|798.6|798.1|19334
1758870300000|2025-09-26 07:05:00|805.9|805|806.3|805.7|808.4|808|802.9|802.3|19460
1758870600000|2025-09-26 07:10:00|806.5|805.8|805.8|805.2|807.2|806.7|805|804.5|15187
1758870900000|2025-09-26 07:15:00|805.5|805.1|802.6|802.1|805.7|805.1|802.1|801.5|17168
1758871200000|2025-09-26 07:20:00|802.5|802|800.7|800.4|804.1|803.6|800.7|800.3|18227
1758871500000|2025-09-26 07:25:00|801.2|800.7|802.4|802.1|803.4|802.8|800.8|800.4|8440
1758871800000|2025-09-26 07:30:00|802.9|802.5|800.4|800|804.6|804|800.4|800|23348
1758872100000|2025-09-26 07:35:00|800.5|799.6|797.9|797.4|800.5|799.6|797.6|797.2|10998
1758872400000|2025-09-26 07:40:00|797.8|797.5|801.4|801|801.6|801.2|797.8|797.3|8725
1758872700000|2025-09-26 07:45:00|801.2|800.7|804.4|803.8|804.4|803.8|800.9|800.4|5484
1758873000000|2025-09-26 07:50:00|804.3|803.7|800.9|800.5|804.3|803.7|800.8|800.4|4996
1758873300000|2025-09-26 07:55:00|801.1|800.3|800.5|800.1|801.1|800.7|799.7|799.3|11788
1758873600000|2025-09-26 08:00:00|800.9|800|800.7|800.2|802.5|802|799.7|799.1|7517
1758873900000|2025-09-26 08:05:00|800.8|800.3|802.6|802.1|803.1|802.6|800.7|800.2|2691
1758874200000|2025-09-26 08:10:00|802.7|802.2|800.7|800.2|802.8|802.4|800.3|800|4206
1758874500000|2025-09-26 08:15:00|800.8|800.4|801|800.5|801.2|800.8|799.6|799.2|2311
1758874800000|2025-09-26 08:20:00|800.9|800.4|799.9|799.6|801.2|800.8|799.7|799.5|3080
1758875100000|2025-09-26 08:25:00|799.8|799.5|796.3|796|800.1|799.8|796.3|796|6416
1758875400000|2025-09-26 08:30:00|796.4|796.1|798|797.7|798.4|798|795.6|795.2|13459
1758875700000|2025-09-26 08:35:00|798.1|797.8|798.1|797.8|798.8|798.5|797.7|797.5|8052
1758876000000|2025-09-26 08:40:00|798.2|797.9|796.7|796.4|798.2|797.9|796.4|796.1|9258
1758876300000|2025-09-26 08:45:00|796.8|796.5|795.5|795.2|797.3|797|795.5|795.1|7803
1758876600000|2025-09-26 08:50:00|795.4|795.3|795.1|794.8|795.5|795.4|794.4|794.2|10861
1758876900000|2025-09-26 08:55:00|795|794.9|791.9|791.6|795.3|794.9|791.8|791.4|17581
1758877200000|2025-09-26 09:00:00|791.8|791.4|791.9|791.5|791.9|791.5|790.5|790.1|13810
1758877500000|2025-09-26 09:05:00|791.7|791.6|792.9|792.7|793.7|793.4|791.7|791.6|9221
1758877800000|2025-09-26 09:10:00|793|792.6|790.8|790.3|793.1|792.8|790.4|790.1|17498
1758878100000|2025-09-26 09:15:00|790.9|790.4|789.8|789.5|790.9|790.5|789.8|789.4|10057
1758878400000|2025-09-26 09:20:00|789.7|789.3|787.8|787.3|790|789.6|787.7|787.3|15420
1758878700000|2025-09-26 09:25:00|787.6|787.2|788.7|788.4|789.5|789.2|787.6|787.2|4129
1758879000000|2025-09-26 09:30:00|788.9|788.3|789.7|789.4|790.6|790.2|788.9|788.2|5103
1758879300000|2025-09-26 09:35:00|790|789.5|794.7|794.2|795|794.8|789.6|789.3|31417
1758879600000|2025-09-26 09:40:00|794.8|794.3|794|793.6|795|794.5|791.8|791.2|12626
1758879900000|2025-09-26 09:45:00|794.1|793.7|793.3|792.9|794.7|794.2|792.9|792.6|5552
1758880200000|2025-09-26 09:50:00|793|792.7|793.7|793.4|794.2|793.8|792.9|792.7|3341
1758880500000|2025-09-26 09:55:00|793.6|792.9|793.4|793|793.6|793.3|792|791.7|9882
1758880800000|2025-09-26 10:00:00|793.3|793.1|792.7|792.2|794.8|794.5|792.7|792.2|6134
1758881100000|2025-09-26 10:05:00|792.5|792|791.1|790.6|792.5|792|791|790.5|4199
1758881400000|2025-09-26 10:10:00|791.3|790.9|792.5|792|792.6|792.1|791.3|790.7|4334
1758881700000|2025-09-26 10:15:00|792.4|791.9|791.4|791.1|792.7|792.4|791.3|791|2008
1758882000000|2025-09-26 10:20:00|791.6|791.2|791.5|791.1|791.6|791.2|790.6|790.2|576
1758882300000|2025-09-26 10:25:00|791.6|791.2|793.7|793.3|793.9|793.6|791.6|791.2|3600
1758882600000|2025-09-26 10:30:00|793.6|793.4|793.2|792.9|794|793.8|792.7|792.3|6103
1758882900000|2025-09-26 10:35:00|793.3|793|791.8|791.3|793.6|793.1|791.5|791.1|1799
1758883200000|2025-09-26 10:40:00|791.7|791.1|792.2|791.8|792.6|792.2|791|790.5|2722
1758883500000|2025-09-26 10:45:00|792.1|791.7|790.7|790.4|792.4|792.2|790.7|790.3|1463
1758883800000|2025-09-26 10:50:00|790.8|790.2|790.9|790.5|791.6|791.3|790.3|790|4330
1758884100000|2025-09-26 10:55:00|790.7|790.3|790.7|790.4|791.2|790.9|790.4|790|4168
1758884400000|2025-09-26 11:00:00|790.8|791|791.8|791.5|792.3|792|790.8|790.5|2301
1758884700000|2025-09-26 11:05:00|791.7|791.4|790.4|790|791.8|791.4|789.6|789.3|4697
1758885000000|2025-09-26 11:10:00|790.3|789.9|789.3|789|790.3|790|788.9|788.6|2956
1758885300000|2025-09-26 11:15:00|789.2|788.9|789.5|789.3|789.5|789.3|788.7|788.4|2192
1758885600000|2025-09-26 11:20:00|789.6|789.2|789.8|789.4|789.8|789.6|789.1|788.7|2239
1758885900000|2025-09-26 11:25:00|789.7|789.7|790.6|790.3|790.6|790.3|789.4|789.1|3815
1758886200000|2025-09-26 11:30:00|790.8|790.4|791.1|790.7|791.6|791.2|790.5|790.1|2349
1758886500000|2025-09-26 11:35:00|791.2|790.8|791.8|791.5|791.8|791.6|790.5|790.1|1685
1758886800000|2025-09-26 11:40:00|791.7|791.6|792.1|791.7|792.5|792.1|791.3|791|2058
1758887100000|2025-09-26 11:45:00|792.2|791.8|792.2|791.7|792.3|792|791.4|791|1615
1758887400000|2025-09-26 11:50:00|792.3|791.8|792.6|792.2|793.4|793.1|792.1|791.6|4070
1758887700000|2025-09-26 11:55:00|792.7|792.3|793.3|792.8|793.5|793.1|792.7|792.3|2845
1758888000000|2025-09-26 12:00:00|793.2|792.7|791.8|791.5|793.3|792.9|791.8|791.4|7571
1758888300000|2025-09-26 12:05:00|791.7|791.3|791.2|790.9|791.8|791.3|791|790.6|2111
1758888600000|2025-09-26 12:10:00|791.1|790.6|792|791.7|792.2|792|791.1|790.6|7929
1758888900000|2025-09-26 12:15:00|792.1|791.6|791.9|791.5|792.2|791.8|791.4|791.1|2443
1758889200000|2025-09-26 12:20:00|791.8|791.6|790.7|790.2|791.8|791.6|789.9|789.4|3111
1758889500000|2025-09-26 12:25:00|790.8|790.4|791.9|791.4|791.9|791.5|790.8|790.3|3326
1758889800000|2025-09-26 12:30:00|791.7|791.5|791.6|791.1|792.5|792.1|790.4|790|3859
1758890100000|2025-09-26 12:35:00|791.7|791.2|792.5|792.2|793.3|792.9|791.4|791|4464
1758890400000|2025-09-26 12:40:00|792.4|792.3|793.2|792.8|793.5|793.2|792.3|792|4726
1758890700000|2025-09-26 12:45:00|793.1|792.7|792.6|792.1|793.4|793|791.9|791.4|1793
1758891000000|2025-09-26 12:50:00|792.3|792.2|791.9|791.5|792.5|792.3|791.8|791.4|3402
1758891300000|2025-09-26 12:55:00|791.8|791.4|792.1|791.7|792.5|792.3|791.7|791.3|2607
1758891600000|2025-09-26 13:00:00|792|791.8|791.4|791.1|792.1|791.8|791.3|791|2427
1758891900000|2025-09-26 13:05:00|791.2|791|790.3|790|791.3|791|790.3|790|4284
1758892200000|2025-09-26 13:10:00|790.4|790.1|790.4|790.1|790.8|790.4|789.9|789.5|2457
1758892500000|2025-09-26 13:15:00|790.2|790|788.3|787.9|790.2|790|787.9|787.6|7983
1758892800000|2025-09-26 13:20:00|788.4|788|789.8|789.5|789.8|789.6|787.9|787.5|2541
1758893100000|2025-09-26 13:25:00|789.9|789.4|790.3|790|790.9|790.4|789.1|788.7|3000
1758893400000|2025-09-26 13:30:00|789.3|788.8|790.2|789.5|791.7|791.1|786.6|786|21006
1758893700000|2025-09-26 13:35:00|790|789.4|790|789.4|791|790.4|787.6|787|2449
1758894000000|2025-09-26 13:40:00|789.8|789.3|790|789.5|791.6|791.1|789.3|788.9|5297
1758894300000|2025-09-26 13:45:00|789.5|789.1|790.8|790.4|792.1|791.8|789.1|788.7|3801
1758894600000|2025-09-26 13:50:00|790.7|790.3|791.7|791.3|792.3|792|790.3|789.9|8002
1758894900000|2025-09-26 13:55:00|791.8|791.4|790.6|790.2|792.1|791.6|790.2|789.8|5589
1758895200000|2025-09-26 14:00:00|790.7|790.1|787.6|787.2|791.6|791.1|786.6|786.1|26622
1758895500000|2025-09-26 14:05:00|787.5|787.1|788.3|788|788.9|788.5|787.2|786.7|7528
1758895800000|2025-09-26 14:10:00|788.4|788.1|787.1|786.8|788.9|788.5|786.9|786.5|6728
1758896100000|2025-09-26 14:15:00|786.9|786.7|787.2|786.8|787.4|787.1|785.9|785.6|7791
1758896400000|2025-09-26 14:20:00|787|786.9|787.4|787|789.2|789|786.9|786.5|9072
1758896700000|2025-09-26 14:25:00|787.3|787.1|785.9|785.6|787.4|787.1|785.1|784.8|15300
1758897000000|2025-09-26 14:30:00|786|785.7|786.1|785.8|786.9|786.6|785.6|785.3|10170
1758897300000|2025-09-26 14:35:00|786.2|785.7|786.6|786.3|786.6|786.4|785.4|785.2|15320
1758897600000|2025-09-26 14:40:00|786.5|786.2|786.8|786.5|786.8|786.5|785.6|785.3|7513
1758897900000|2025-09-26 14:45:00|787.3|786.6|787.5|787.2|788.5|788.3|786.9|786.5|6830
1758898200000|2025-09-26 14:50:00|787.7|787.4|786.9|786.6|788.2|787.9|786.9|786.6|3878
1758898500000|2025-09-26 14:55:00|786.8|786.5|788.6|788.3|789|788.8|786.8|786.5|4286
1758898800000|2025-09-26 15:00:00|788.7|788.4|789.1|788.9|789.1|788.9|788.4|788.1|4590
1758899100000|2025-09-26 15:05:00|789|788.7|789.9|789.7|790.9|790.7|789|788.7|7300
1758899400000|2025-09-26 15:10:00|790|789.8|788.3|788.1|790.3|789.9|788.3|788|6588
1758899700000|2025-09-26 15:15:00|788.2|788|789.5|789.3|789.6|789.4|788|787.7|7308
1758900000000|2025-09-26 15:20:00|789.7|789.2|789.7|789.4|790.1|789.7|788.4|788.1|8705
1758900300000|2025-09-26 15:25:00|789.6|789.3|791.3|790.9|791.4|791.2|789.6|789.3|14700
1759129200000|2025-09-29 07:00:00|789.9|787.8|773.9|773|789.9|788.4|770.9|770.2|52029
1759129500000|2025-09-29 07:05:00|773.7|772.7|779.6|778.9|780.5|779.9|770.4|769.4|30072
1759129800000|2025-09-29 07:10:00|779.8|779.9|784.9|784.4|786|785.3|779|778.5|25347
1759130100000|2025-09-29 07:15:00|785|784.5|785|784.5|788.2|787.7|783.1|782.6|24551
1759130400000|2025-09-29 07:20:00|784.6|784|792.3|791.5|793.7|793|784.4|783.7|16604
1759130700000|2025-09-29 07:25:00|791.9|791.2|796.3|795.7|796.7|796.1|791|790.5|18426
1759131000000|2025-09-29 07:30:00|797|795.8|795.6|794.8|798|797.5|791.5|790.9|24888
1759131300000|2025-09-29 07:35:00|794.9|794.4|789.8|789.3|795.4|794.7|788.3|787.8|18625
1759131600000|2025-09-29 07:40:00|789.7|789.2|791.1|790.7|793.8|793.3|789.7|789|9534
1759131900000|2025-09-29 07:45:00|791.4|790.6|789.3|788.6|791.8|791.4|787|786.4|13499
1759132200000|2025-09-29 07:50:00|789.2|788.7|792.1|791.4|793.9|793.6|788.8|788.2|6306
1759132500000|2025-09-29 07:55:00|792.2|791.5|790|789.6|792.2|791.8|788.6|788|3133
1759132800000|2025-09-29 08:00:00|789.7|789.2|790|789.5|790.9|790.5|788.7|788.4|7533
1759133100000|2025-09-29 08:05:00|789.9|789.3|789|788.3|792.2|791.7|788.4|788|11309
1759133400000|2025-09-29 08:10:00|788.9|788.1|789.9|789.4|790|789.7|788.4|788|1477
1759133700000|2025-09-29 08:15:00|790|789.6|793|792.8|793|792.8|789.5|789|5996
1759134000000|2025-09-29 08:20:00|793.2|792.6|793.2|792.7|794.5|793.9|792.7|792.2|20116
1759134300000|2025-09-29 08:25:00|793.1|792.5|791.8|791.5|793.2|792.7|790.9|790.3|5656
1759134600000|2025-09-29 08:30:00|791.9|791.6|787.2|786.7|792.6|792.2|786.6|786.1|7788
1759134900000|2025-09-29 08:35:00|787.3|786.8|791|790.3|791.1|790.6|786.7|786.2|3776
1759135200000|2025-09-29 08:40:00|790.8|790.2|788.1|787.5|791.3|790.9|787|786.6|3711
1759135500000|2025-09-29 08:45:00|788|787.4|788.7|788.2|789.6|789.1|787.5|787|5327
1759135800000|2025-09-29 08:50:00|788.6|787.6|789.5|789|789.6|789.1|787|786.5|4257
1759136100000|2025-09-29 08:55:00|789.6|788.9|791.5|791|791.6|791.2|789.6|788.9|8568
1759136400000|2025-09-29 09:00:00|791.6|791.1|790.3|790|792|791.6|790.3|790|5883
1759136700000|2025-09-29 09:05:00|790.4|789.8|790.6|790.2|790.7|790.5|789.4|789|6235
1759137000000|2025-09-29 09:10:00|790.5|790|792.6|792.2|792.8|792.4|790.2|789.9|3942
1759137300000|2025-09-29 09:15:00|792.5|792|795|794.3|796.3|795.7|792.4|791.8|13616
1759137600000|2025-09-29 09:20:00|794.9|793.9|794.9|794.4|795|794.4|793.4|792.8|4246
1759137900000|2025-09-29 09:25:00|795|794.6|797.3|796.8|798.2|798|795|794.6|6255
1759138200000|2025-09-29 09:30:00|797.1|796.7|793.7|793.3|797.2|796.8|793.7|793.3|3584
1759138500000|2025-09-29 09:35:00|793.4|793|794.8|794.3|796|795.5|792.7|792.3|1781
1759138800000|2025-09-29 09:40:00|794.9|794.1|794.5|794.1|795.7|795.3|794.4|793.8|1897
1759139100000|2025-09-29 09:45:00|794.7|794|794|793.6|794.9|794.4|793.8|793.5|391
1759139400000|2025-09-29 09:50:00|793.9|793.5|793.9|793.4|794.2|793.7|792.6|792.3|2368
1759139700000|2025-09-29 09:55:00|793.8|793.6|794.8|794.5|795.2|794.7|793.8|793.6|3063
1759140000000|2025-09-29 10:00:00|795|794.6|796.2|795.7|796.5|796.2|794.9|794.5|2145
1759140300000|2025-09-29 10:05:00|796.1|795.8|797.1|796.5|798|797.6|795.9|795.4|4913
1759140600000|2025-09-29 10:10:00|797.2|796.6|796.7|796.4|797.2|796.9|795.8|795.3|658
1759140900000|2025-09-29 10:15:00|796.8|796.2|797.4|796.9|799.5|799.2|796.8|796.2|6614
1759141200000|2025-09-29 10:20:00|797.3|797.2|798.3|797.9|798.7|798.5|797.3|797|4702
1759141500000|2025-09-29 10:25:00|798.2|797.8|798.6|798.2|799.6|799.2|797.8|797.4|1348
1759141800000|2025-09-29 10:30:00|798.4|798.1|795.4|795|798.5|798.1|794.9|794.4|3188
1759142100000|2025-09-29 10:35:00|795.5|795.1|796.9|796.4|797|796.6|795|794.6|6292
1759142400000|2025-09-29 10:40:00|796.7|796.2|799.3|798.8|799.3|798.8|796.6|796.2|2496
1759142700000|2025-09-29 10:45:00|799.2|798.7|800.6|800.2|801.5|801.1|799.1|798.6|6449
1759143000000|2025-09-29 10:50:00|800.7|800.1|801|800.6|801.5|801.1|799.5|799|2948
1759143300000|2025-09-29 10:55:00|800.9|800.7|800.1|799.7|801.1|800.8|799.9|799.7|8675
1759143600000|2025-09-29 11:00:00|800|799.4|799.8|799.4|800.8|800.4|799.3|799.1|3331
1759143900000|2025-09-29 11:05:00|799.7|799.3|799.2|798.8|800|799.5|798.4|798|3298
1759144200000|2025-09-29 11:10:00|799.4|798.9|799.1|798.8|799.5|799|798.7|798.3|2125
1759144500000|2025-09-29 11:15:00|799.2|798.9|799.3|798.8|800.3|799.8|798.4|797.9|3543
1759144800000|2025-09-29 11:20:00|799.2|798.6|800.4|800|800.5|800.1|798.9|798.4|3600
1759145100000|2025-09-29 11:25:00|800.5|800.1|800|799.6|800.7|800.2|799.6|799.1|3151
1759145400000|2025-09-29 11:30:00|800.2|799.7|800|799.7|800.3|799.8|799.4|799|1427
1759145700000|2025-09-29 11:35:00|800.2|799.6|798.5|798|800.7|800.1|798.3|798|5469
1759146000000|2025-09-29 11:40:00|798.1|797.8|799.2|798.9|799.9|799.4|797.8|797.5|2286
1759146300000|2025-09-29 11:45:00|799.3|798.8|800.3|799.9|800.6|800.1|799|798.5|1815
1759146600000|2025-09-29 11:50:00|800.4|799.8|799.5|799.1|800.4|800|799.3|799.1|3928
1759146900000|2025-09-29 11:55:00|799.4|798.7|800.2|799.8|800.6|800.2|798.9|798.6|3548
1759147200000|2025-09-29 12:00:00|799.9|799.7|798.7|798.5|801.3|800.8|798.6|798.5|3171
1759147500000|2025-09-29 12:05:00|798.9|798.7|798|797.6|799.2|798.8|797.6|797.3|1701
1759147800000|2025-09-29 12:10:00|797.6|797.3|796.9|796.5|797.8|797.4|796.3|796.1|2551
1759148100000|2025-09-29 12:15:00|796.8|796.4|797.2|796.8|797.7|797.1|796.4|796.1|7118
1759148400000|2025-09-29 12:20:00|797.1|796.5|795.2|794.6|797.2|796.5|794.7|794.4|4262
1759148700000|2025-09-29 12:25:00|795.1|794.8|796.3|795.8|796.5|796.1|794.5|794.2|4242
1759149000000|2025-09-29 12:30:00|796.4|795.9|795.4|795|796.4|796.2|794.5|794.3|5392
1759149300000|2025-09-29 12:35:00|795.3|795.1|795.1|794.6|795.6|795.3|794.5|794.1|2359
1759149600000|2025-09-29 12:40:00|795.3|794.8|796.2|795.8|796.2|795.8|795|794.6|1897
1759149900000|2025-09-29 12:45:00|796.5|796.1|795.9|795.4|797.6|797.1|795.9|795.4|2886
1759150200000|2025-09-29 12:50:00|795.8|795.5|796.9|796.6|797.2|796.7|795.8|795.3|2133
1759150500000|2025-09-29 12:55:00|797.2|796.8|797.1|796.8|797.4|797|796.3|795.9|2935
1759150800000|2025-09-29 13:00:00|797.3|796.6|797.5|797.1|798.1|797.7|797|796.6|5705
1759151100000|2025-09-29 13:05:00|797.4|797.3|796.8|796.3|797.7|797.3|796.2|795.7|1781
1759151400000|2025-09-29 13:10:00|796.9|796.4|796.3|796|797.2|796.7|796.1|795.7|3354
1759151700000|2025-09-29 13:15:00|796.4|795.9|797|796.6|797.1|796.9|795.9|795.6|3248
1759152000000|2025-09-29 13:20:00|797.1|796.7|798.6|798.2|800|799.6|797.1|796.7|2839
1759152300000|2025-09-29 13:25:00|799|798.3|797.4|796.7|799|798.6|796|795.4|6514
1759152600000|2025-09-29 13:30:00|797.9|797.4|794.7|794|798.9|798.5|794.4|793.9|14877
1759152900000|2025-09-29 13:35:00|794.8|794.1|793.3|792.8|795.2|794.9|791.4|791|9152
1759153200000|2025-09-29 13:40:00|792.9|792.6|793.2|792.8|793.2|792.8|790.7|790.2|8422
1759153500000|2025-09-29 13:45:00|792.8|792.4|790.1|789.6|793.7|793.3|789.9|789.4|5869
1759153800000|2025-09-29 13:50:00|790|789.5|789.1|788.7|790.4|789.9|788.4|788|9013
1759154100000|2025-09-29 13:55:00|788.8|788.3|788|787.5|790.2|789.8|787|786.4|7525
1759154400000|2025-09-29 14:00:00|788.4|786.8|786.9|786.5|788.4|787.5|786.2|785.8|6111
1759154700000|2025-09-29 14:05:00|786.7|786.3|789.3|788.9|789.7|789|786.3|785.8|6169
1759155000000|2025-09-29 14:10:00|789.4|788.7|788.2|787.8|789.4|788.7|787.3|786.8|1463
1759155300000|2025-09-29 14:15:00|788.6|788.1|789.8|789.3|790.6|790|788.2|787.7|5709
1759155600000|2025-09-29 14:20:00|790.1|789.4|789.8|789.4|791.4|791.1|789.6|789|3476
1759155900000|2025-09-29 14:25:00|789.6|789.2|790.7|790.2|790.9|790.4|789.5|789.1|3205
1759156200000|2025-09-29 14:30:00|790.8|790.3|790|789.5|791.5|791.2|790|789.5|3885
1759156500000|2025-09-29 14:35:00|789.6|789.1|789.8|789.4|790.9|790.5|787.7|787.2|4334
1759156800000|2025-09-29 14:40:00|790|789.6|792|791.6|792|791.8|789.8|789.4|7995
1759157100000|2025-09-29 14:45:00|791.9|791.7|791|790.5|792.3|791.8|790.9|790.4|3929
1759157400000|2025-09-29 14:50:00|791.1|790.6|792.3|791.8|793.1|792.6|791|790.5|2554
1759157700000|2025-09-29 14:55:00|792.6|792.1|792.9|792.6|793.4|793.1|792.5|792.1|5069
1759158000000|2025-09-29 15:00:00|792.8|792.4|794.7|794.2|795|794.6|792.4|792.2|7273
1759158300000|2025-09-29 15:05:00|794.6|794.1|795.3|795|795.3|795.1|793.7|793.5|5541
1759158600000|2025-09-29 15:10:00|795.5|795.1|798.9|798.6|799|798.7|795.5|795.1|26392
1759158900000|2025-09-29 15:15:00|798.8|798.5|797.9|797.5|799|798.6|796.7|796.1|7605
1759159200000|2025-09-29 15:20:00|797.8|797.4|800.3|800|801|800.8|797.6|797.4|12278
1759159500000|2025-09-29 15:25:00|800.6|800.2|800.7|800.5|801.5|801.3|800.4|800.1|28165
1759215600000|2025-09-30 07:00:00|797.5|795.1|797.8|797.2|797.9|797.2|791|790.1|25779
1759215900000|2025-09-30 07:05:00|797.9|797.4|792.9|792.4|798.5|797.8|792.5|792|13019
1759216200000|2025-09-30 07:10:00|792.8|792.5|794.8|794.4|796.6|796.1|792.5|792.1|16469
1759216500000|2025-09-30 07:15:00|794.9|794.3|789.6|789.2|794.9|794.4|789|788.7|14990
1759216800000|2025-09-30 07:20:00|789.5|789.1|788.9|788.5|790.3|789.8|788|787.6|28226
1759217100000|2025-09-30 07:25:00|788.5|788.3|793.9|793.5|795.1|794.7|788.5|788.2|12220
1759217400000|2025-09-30 07:30:00|794|793.6|789.8|789.3|795.4|795|789.5|789|13879
1759217700000|2025-09-30 07:35:00|789.7|789.2|788.3|788|790.9|790.4|788.3|788|15346
1759218000000|2025-09-30 07:40:00|787.9|788.1|788.1|787.7|788.4|788.1|785.9|785.6|15883
1759218300000|2025-09-30 07:45:00|788.2|787.8|787.1|786.9|789.3|788.9|787.1|786.7|9063
1759218600000|2025-09-30 07:50:00|787.4|787|788.4|787.9|790.1|789.8|787.1|787|10639
1759218900000|2025-09-30 07:55:00|788.5|788.1|787.4|787|788.9|788.4|786|785.9|16663
1759219200000|2025-09-30 08:00:00|787.9|786.9|783.5|783.2|787.9|787.4|783.2|783|16555
1759219500000|2025-09-30 08:05:00|783.6|783.1|784.7|784.3|784.7|784.3|782.8|782.4|14774
1759219800000|2025-09-30 08:10:00|784.6|784.2|783.9|783.5|784.8|784.4|783.4|783|9660
1759220100000|2025-09-30 08:15:00|783.8|783.4|783.7|783.5|786.1|785.7|783.6|783.2|12474
1759220400000|2025-09-30 08:20:00|783.8|783.4|783.9|783.6|785.6|785.2|783.5|783.3|10940
1759220700000|2025-09-30 08:25:00|784.2|783.8|784.2|783.8|785|784.6|783.5|783.3|8806
1759221000000|2025-09-30 08:30:00|784.1|783.6|785|784.7|786.2|785.8|783.7|783.4|9702
1759221300000|2025-09-30 08:35:00|784.7|784.6|783.1|783|784.7|784.6|783|782.6|9593
1759221600000|2025-09-30 08:40:00|783.2|782.9|784.3|784|784.7|784.3|782.9|782.6|8673
1759221900000|2025-09-30 08:45:00|784.2|783.9|786|785.6|786.5|786.1|783.8|783.6|6662
1759222200000|2025-09-30 08:50:00|786.2|785.7|787.1|786.8|787.3|786.9|785.8|785.5|7359
1759222500000|2025-09-30 08:55:00|787.2|786.9|788|787.8|788.3|787.9|787|786.6|6647
1759222800000|2025-09-30 09:00:00|788.3|788.1|787.3|787|789.3|788.9|787|786.7|6517
1759223100000|2025-09-30 09:05:00|787.1|787.1|790.9|790.4|791.2|790.9|787|786.7|10803
1759223400000|2025-09-30 09:10:00|790.8|790.3|791.1|790.8|791.3|791.2|790.3|790|5255
1759223700000|2025-09-30 09:15:00|790.8|790.5|790.4|790|791.1|790.8|789.7|789.4|7526
1759224000000|2025-09-30 09:20:00|790.3|789.9|787.7|787.3|790.7|790.4|787.7|787.3|5652
1759224300000|2025-09-30 09:25:00|787.6|787.6|789|788.8|789.3|789|787.6|787.5|3003
1759224600000|2025-09-30 09:30:00|789.1|788.9|789.2|788.8|789.9|789.5|788.7|788.4|7620
1759224900000|2025-09-30 09:35:00|789.4|789|788.2|787.9|789.7|789.4|788.1|787.9|4811
1759225200000|2025-09-30 09:40:00|788.1|788|789.2|789|789.5|789.1|787.9|787.7|1916
1759225500000|2025-09-30 09:45:00|789.3|789.1|788.8|788.4|789.5|789.1|787.9|787.7|3671
1759225800000|2025-09-30 09:50:00|788.7|788.3|787.5|787.2|789|788.7|787.4|787.2|4658
1759226100000|2025-09-30 09:55:00|787.4|787.1|787.8|787.5|788.2|787.8|787.1|786.8|3345
1759226400000|2025-09-30 10:00:00|787.9|787.6|788.6|788.3|789.6|789.3|787.8|787.6|9349
1759226700000|2025-09-30 10:05:00|788.5|788.2|787.5|787.2|788.5|788.2|787.2|787|6021
1759227000000|2025-09-30 10:10:00|787.1|787.3|785.9|785.5|787.4|787.3|785.8|785.5|11648
1759227300000|2025-09-30 10:15:00|785.8|785.4|785|784.7|785.8|785.4|784.4|784|6451
1759227600000|2025-09-30 10:20:00|784.9|784.6|784.8|784.5|784.9|784.6|784.3|783.9|3455
1759227900000|2025-09-30 10:25:00|784.7|784.4|784.4|784|784.8|784.6|784|783.7|4988
1759228200000|2025-09-30 10:30:00|784.5|784.1|784.9|784.4|785.4|785|784|783.6|4714
1759228500000|2025-09-30 10:35:00|784.7|784.3|786.3|786|786.9|786.6|784.4|784.1|6366
1759228800000|2025-09-30 10:40:00|786.2|785.7|785.9|785.5|786.4|786|785.6|785.2|2191
1759229100000|2025-09-30 10:45:00|786|785.6|786.1|785.7|786.6|786.3|786|785.5|3470
1759229400000|2025-09-30 10:50:00|786.3|785.9|786.2|786|786.8|786.6|786.2|785.8|4343
1759229700000|2025-09-30 10:55:00|786.1|785.9|784.8|784.4|786.8|786.6|784.8|784.4|7499
1759230000000|2025-09-30 11:00:00|784.9|784.3|784.6|784.2|785.3|784.9|784.1|783.8|4890
1759230300000|2025-09-30 11:05:00|784.3|784|784.3|784|785|784.6|784.1|783.8|2289
1759230600000|2025-09-30 11:10:00|784.4|784.1|785.7|785.3|785.8|785.4|784.4|784|4863
1759230900000|2025-09-30 11:15:00|786|785.4|785.7|785.5|786.3|786|785.6|785.3|3436
1759231200000|2025-09-30 11:20:00|785.8|785.4|786.1|785.8|786.3|786|785.5|785.1|1571
1759231500000|2025-09-30 11:25:00|785.8|785.9|785.5|785.2|785.8|785.9|784.9|784.6|4213
1759231800000|2025-09-30 11:30:00|785.6|785.1|785.9|785.5|786.3|786|785.5|785.1|3945
1759232100000|2025-09-30 11:35:00|785.8|785.4|784.6|784.3|785.8|785.4|784.6|784.2|1196
1759232400000|2025-09-30 11:40:00|784.8|784.2|784.2|783.8|784.8|784.4|782.5|782.2|11792
1759232700000|2025-09-30 11:45:00|784.4|783.9|784.4|784.1|784.6|784.2|784.1|783.7|839
1759233000000|2025-09-30 11:50:00|784.2|784|783.3|783|784.5|784.1|783.3|783|835
1759233300000|2025-09-30 11:55:00|783.6|783.2|785|784.5|785.5|785.1|783.3|783|4228
1759233600000|2025-09-30 12:00:00|784.9|784.1|786.5|786.2|786.5|786.2|784.6|784.1|5377
1759233900000|2025-09-30 12:05:00|786.6|786|786.9|786.7|787.5|787.2|785.6|785.2|5192
1759234200000|2025-09-30 12:10:00|787|786.5|788.1|787.8|788.4|788.1|786.8|786.5|3786
1759234500000|2025-09-30 12:15:00|788|787.7|787.3|787|789.2|788.8|787.3|787|5372
1759234800000|2025-09-30 12:20:00|787.4|787.1|789.5|789.1|790.2|789.8|787.2|786.9|5589
1759235100000|2025-09-30 12:25:00|789.4|789.2|787.9|787.5|789.6|789.2|787.4|787.1|5396
1759235400000|2025-09-30 12:30:00|788|787.6|787.3|786.9|788.2|787.8|786.7|786.5|2962
1759235700000|2025-09-30 12:35:00|787.4|787|787.2|786.8|787.7|787.3|786.6|786.2|3779
1759236000000|2025-09-30 12:40:00|786.9|786.6|787.7|787.4|787.7|787.4|786.4|786.1|7721
1759236300000|2025-09-30 12:45:00|787.6|787.3|787.9|787.6|788.6|788.2|787.5|787.2|4846
1759236600000|2025-09-30 12:50:00|788|787.7|787.3|786.9|788.2|787.8|787.1|786.8|5765
1759236900000|2025-09-30 12:55:00|787.1|786.8|787.1|786.6|787.7|787.4|786.4|786.1|2541
1759237200000|2025-09-30 13:00:00|787|786.5|787.4|787|787.8|787.4|786.7|786.3|2772
1759237500000|2025-09-30 13:05:00|787.5|787.1|787.8|787.4|788|787.6|787|786.7|1627
1759237800000|2025-09-30 13:10:00|787.9|787.5|788.8|788.5|789|788.8|787.8|787.5|2674
1759238100000|2025-09-30 13:15:00|789|788.7|787.3|787|789.4|789.1|787.3|787|9180
1759238400000|2025-09-30 13:20:00|787.5|787.1|787.7|787.4|788.1|787.7|787|786.6|11519
1759238700000|2025-09-30 13:25:00|787.8|787.5|788.5|788|788.6|788.3|787.3|786.9|10101
1759239000000|2025-09-30 13:30:00|788.6|788.2|786.4|785.7|789.9|789.5|784.9|784.5|32419
1759239300000|2025-09-30 13:35:00|786.3|785.9|786.6|785.9|787|786.6|784|783.5|16326
1759239600000|2025-09-30 13:40:00|787.1|786.5|787.7|787.1|788.9|788.3|787.1|786.5|4714
1759239900000|2025-09-30 13:45:00|787.8|786.9|787.9|787.4|789.9|789.7|787.1|786.6|11650
1759240200000|2025-09-30 13:50:00|787.8|787.3|789.6|789.2|790|789.6|787.2|787|9565
1759240500000|2025-09-30 13:55:00|789.5|789.3|789.9|789.4|790.1|789.8|788.7|788.3|9110
1759240800000|2025-09-30 14:00:00|789.8|789.5|788.4|788.1|791.3|790.7|787.3|786.9|18587
1759241100000|2025-09-30 14:05:00|788.3|788|785.8|785.4|789.1|788.8|785.5|785.2|9961
1759241400000|2025-09-30 14:10:00|785.7|785.3|784.8|784.4|786.2|785.8|784.2|783.9|12132
1759241700000|2025-09-30 14:15:00|784.9|784.5|784.9|784.6|786.4|786|784.8|784.5|11275
1759242000000|2025-09-30 14:20:00|784.8|784.7|784.9|784.5|785.7|785.5|784.1|784|21603
1759242300000|2025-09-30 14:25:00|784.8|784.4|785.6|785.3|785.9|785.7|784.7|784.3|5450
1759242600000|2025-09-30 14:30:00|785.3|785.2|785.4|785.3|786.6|786.3|783.9|783.6|9101
1759242900000|2025-09-30 14:35:00|785.6|785.6|784.4|784.1|785.9|785.6|784.2|784|6215
1759243200000|2025-09-30 14:40:00|784.5|784.2|782.2|781.8|784.5|784.3|781.6|781.3|16330
1759243500000|2025-09-30 14:45:00|782.3|781.9|784.2|784|784.3|784|782.3|781.9|15295
1759243800000|2025-09-30 14:50:00|784.5|784.1|784.2|783.9|785|784.8|783.8|783.4|18840
1759244100000|2025-09-30 14:55:00|784.3|784|786.7|786.4|787|786.8|784.3|784|16470
1759244400000|2025-09-30 15:00:00|786.9|786.7|787.7|787.5|787.8|787.5|786.2|785.9|10610
1759244700000|2025-09-30 15:05:00|787.9|787.8|788.2|787.8|789.7|789.5|787.7|787.5|13815
1759245000000|2025-09-30 15:10:00|788.1|787.9|787.7|787.4|788.1|787.9|786.1|785.8|14077
1759245300000|2025-09-30 15:15:00|787.4|787.1|786.6|786.2|787.8|787.4|785.9|785.6|13429
1759245600000|2025-09-30 15:20:00|786.7|786.3|786.9|786.7|787.4|787.1|786.1|785.8|15490
1759245900000|2025-09-30 15:25:00|787|786.9|787.5|787|787.6|787.3|785.9|785.6|22100
1759302000000|2025-10-01 07:00:00|787.1|783.4|791.3|790.5|791.8|791|783.1|782|22075
1759302300000|2025-10-01 07:05:00|791.6|790.7|794.8|794.2|795.1|794.5|790.8|790|21543
1759302600000|2025-10-01 07:10:00|794.9|793.9|793.6|792.8|794.9|793.9|790.3|789.6|27449
1759302900000|2025-10-01 07:15:00|793.8|793.2|799.5|799.2|801|800.7|793.7|793|39291
1759303200000|2025-10-01 07:20:00|799.6|799.3|798.7|797.9|800.5|800.2|796.9|796.2|5250
1759303500000|2025-10-01 07:25:00|798.8|798.1|796.7|796.1|801|800.5|796|795.4|14255
1759303800000|2025-10-01 07:30:00|796.8|796.5|795.4|795.1|797.9|797.2|794.7|794.1|13130
1759304100000|2025-10-01 07:35:00|795.2|794.7|794.1|793.6|796.3|795.7|793.1|792.7|10073
1759304400000|2025-10-01 07:40:00|793.9|793.3|791.8|791.3|795.3|794.8|791.4|791|4703
1759304700000|2025-10-01 07:45:00|791.9|791.4|794.6|794|795|794.5|791.7|791.3|5743
1759305000000|2025-10-01 07:50:00|794.4|793.8|795.2|794.5|796|795.5|793.7|793.1|10838
1759305300000|2025-10-01 07:55:00|794.7|794|795.9|795.1|796.6|796|793.6|792.9|8978
1759305600000|2025-10-01 08:00:00|795.5|794.7|796.2|795.5|796.3|795.7|792.9|792.3|3961
1759305900000|2025-10-01 08:05:00|796.5|795.8|792.3|791.7|796.7|796|790.9|790.4|6940
1759306200000|2025-10-01 08:10:00|792.4|791.8|792.6|792.1|793.3|792.7|790.4|790.2|11248
1759306500000|2025-10-01 08:15:00|792.9|792.3|792.6|792|793.4|792.7|791.7|791.3|2694
1759306800000|2025-10-01 08:20:00|792.8|792.2|792.4|791.8|793.3|793|791.6|791.2|2942
1759307100000|2025-10-01 08:25:00|792.2|791.9|792.8|792.1|793.4|793.1|790.9|790.4|7635
1759307400000|2025-10-01 08:30:00|792.7|792|795|794.4|795.9|795.2|792.4|791.8|5031
1759307700000|2025-10-01 08:35:00|794.8|794.3|793.4|792.8|795.1|794.5|792.1|791.5|4757
1759308000000|2025-10-01 08:40:00|793.3|792.7|795.1|794.5|797.3|796.6|793.3|792.7|7732
1759308300000|2025-10-01 08:45:00|794.9|794.3|794.1|793.5|795|794.4|792.3|791.8|4637
1759308600000|2025-10-01 08:50:00|794.2|793.6|793.2|792.7|794.2|793.7|792.5|792|1449
1759308900000|2025-10-01 08:55:00|793.5|792.8|794.7|794.1|794.7|794.1|792.6|792.1|5799
1759309200000|2025-10-01 09:00:00|794.6|793.8|793.9|793.6|795|794.5|793.3|792.9|2542
1759309500000|2025-10-01 09:05:00|794|793.3|794.8|794.2|794.8|794.4|793.1|792.5|1814
1759309800000|2025-10-01 09:10:00|795.3|794.3|795.5|795|796.2|795.6|794.7|794.1|4323
1759310100000|2025-10-01 09:15:00|795.8|795.3|795.1|794.7|796.1|795.6|794.8|794.3|2470
1759310400000|2025-10-01 09:20:00|795|794.6|795.4|794.8|795.6|795|794|793.5|2498
1759310700000|2025-10-01 09:25:00|795.3|794.9|795.9|795.4|796.6|796.1|794.7|794.2|3839
1759311000000|2025-10-01 09:30:00|796|795.3|795.2|794.8|796.1|795.6|794.4|794|5014
1759311300000|2025-10-01 09:35:00|795.3|794.9|795|794.5|796.2|795.8|794.7|794.1|2799
1759311600000|2025-10-01 09:40:00|794.9|794.2|795.7|795.3|795.9|795.5|794.4|794|6422
1759311900000|2025-10-01 09:45:00|795.6|795.2|796.2|795.7|796.6|796.2|795|794.5|2706
1759312200000|2025-10-01 09:50:00|796.1|795.5|794.8|794.3|796.4|796|794|793.6|3035
1759312500000|2025-10-01 09:55:00|794.9|794.4|799.9|799.3|800|799.6|794.9|794.3|16160
1759312800000|2025-10-01 10:00:00|800|799.4|802.9|802.4|803.5|803.1|800|799.3|13168
1759313100000|2025-10-01 10:05:00|803.3|802.3|801.5|801|803.5|803.2|801.5|801|4299
1759313400000|2025-10-01 10:10:00|801.6|801.1|801.7|801.1|802|801.7|800.6|800.1|4572
1759313700000|2025-10-01 10:15:00|801.6|801|801.7|801.2|802.9|802.4|801.4|801|5272
1759314000000|2025-10-01 10:20:00|801.8|801.3|801.1|800.5|802.5|802|801|800.5|997
1759314300000|2025-10-01 10:25:00|801.2|800.6|800.1|799.6|801.7|801.2|799.4|799|3586
1759314600000|2025-10-01 10:30:00|800|799.7|803.3|802.8|803.3|802.8|799.9|799.5|4545
1759314900000|2025-10-01 10:35:00|803.2|802.9|802.1|801.8|803.3|802.9|801.6|801.1|3457
1759315200000|2025-10-01 10:40:00|802.2|802|801.9|801.3|802.6|802.1|801.1|800.7|5040
1759315500000|2025-10-01 10:45:00|801.8|801.5|800.2|799.6|802.2|802|800.1|799.6|3295
1759315800000|2025-10-01 10:50:00|800.3|799.7|801.1|800.7|801.9|801.5|800.1|799.6|1811
1759316100000|2025-10-01 10:55:00|801.3|800.8|800.4|800|801.5|801.2|800.4|800|1075
1759316400000|2025-10-01 11:00:00|800.5|800.1|798.8|798.5|800.5|800.1|798.6|798.1|4397
1759316700000|2025-10-01 11:05:00|798.9|798.3|796.8|796.4|798.9|798.3|796.7|796.3|4143
1759317000000|2025-10-01 11:10:00|796.7|796.5|798.8|798.5|798.8|798.5|796.3|795.9|1962
1759317300000|2025-10-01 11:15:00|798.7|798.3|799.2|798.8|799.4|799.1|798.6|798|5777
1759317600000|2025-10-01 11:20:00|799.5|798.7|799.7|799.2|799.8|799.3|798.4|797.8|1172
1759317900000|2025-10-01 11:25:00|799.5|799.3|797.7|797.3|799.5|799.3|797.7|797.2|2413
1759318200000|2025-10-01 11:30:00|797.8|797.4|797.4|797|797.8|797.4|797.3|796.8|2629
1759318500000|2025-10-01 11:35:00|797.3|796.9|797.4|797|797.9|797.4|797|796.5|2138
1759318800000|2025-10-01 11:40:00|797.2|796.7|797.1|796.7|797.3|796.9|796.7|796.4|1514
1759319100000|2025-10-01 11:45:00|797.2|796.8|798.1|797.5|798.2|797.6|796.2|795.8|4575
1759319400000|2025-10-01 11:50:00|797.8|797.3|797.8|797.4|798.1|797.7|797|796.5|1222
1759319700000|2025-10-01 11:55:00|798.1|797.5|799.5|799.2|799.5|799.2|797.4|796.9|4535
1759320000000|2025-10-01 12:00:00|799.3|799.3|798.3|798|799.3|799.3|798|797.5|915
1759320300000|2025-10-01 12:05:00|798|797.9|799|798.5|799.2|798.7|798|797.8|1276
1759320600000|2025-10-01 12:10:00|798.8|798.2|800.1|799.4|800.3|799.9|798.3|798|3924
1759320900000|2025-10-01 12:15:00|800|799.3|799|798.4|800.3|799.3|798.1|797.7|18337
1759321200000|2025-10-01 12:20:00|799.3|798.7|801.3|800.9|801.9|801.4|799.3|798.7|5520
1759321500000|2025-10-01 12:25:00|801.5|801|800.2|799.7|801.7|801.2|800.1|799.7|1703
1759321800000|2025-10-01 12:30:00|800.1|799.8|798.2|797.8|800.4|800|797.1|796.9|15125
1759322100000|2025-10-01 12:35:00|798.1|797.7|798.4|797.9|798.5|798.1|797.7|797.2|5264
1759322400000|2025-10-01 12:40:00|798.5|798.1|798.2|797.8|799.2|798.8|797.7|797.4|2441
1759322700000|2025-10-01 12:45:00|798.3|798|797.2|796.6|799.4|798.9|797|796.5|686
1759323000000|2025-10-01 12:50:00|797.1|796.7|797.7|797.3|798.3|797.9|796.9|796.6|1711
1759323300000|2025-10-01 12:55:00|797.6|797.2|797.7|797.2|798.3|797.9|797.3|796.9|3344
1759323600000|2025-10-01 13:00:00|797.5|797.1|797.9|797.5|798.1|797.9|797.5|797.1|1751
1759323900000|2025-10-01 13:05:00|798|797.6|798.9|798.5|799.1|798.7|798|797.6|2658
1759324200000|2025-10-01 13:10:00|799|798.6|799.7|799.5|800.5|800.1|798.8|798.5|4412
1759324500000|2025-10-01 13:15:00|799.4|799.4|798.9|798.6|799.6|799.4|798.8|798.5|3360
1759324800000|2025-10-01 13:20:00|799|798.5|799.5|798.9|800|799.5|798.9|798.5|1393
1759325100000|2025-10-01 13:25:00|799.7|799.2|802.6|802|802.6|802|799.1|798.8|3560
1759325400000|2025-10-01 13:30:00|803.9|802.2|813.6|812.8|815.8|815.3|803.5|802.1|45992
1759325700000|2025-10-01 13:35:00|813.7|812.7|814.8|814.2|815.9|815.2|812.6|812|22197
1759326000000|2025-10-01 13:40:00|815|814.4|814.3|813.6|815.8|815.6|812.7|812.2|17401
1759326300000|2025-10-01 13:45:00|814|813.4|815.5|815.2|816.2|815.8|813|812.5|20231
1759326600000|2025-10-01 13:50:00|815.1|814.7|811.2|810.8|815.1|814.7|810.1|809.4|17263
1759326900000|2025-10-01 13:55:00|811.3|810.9|811.4|810.9|812.6|812.2|808.9|808.3|12754
1759327200000|2025-10-01 14:00:00|810.9|810.4|808.5|807.9|811.6|811|806.4|805.9|10380
1759327500000|2025-10-01 14:05:00|808.4|807.8|807.2|806.7|809.8|809.3|807|806.5|10594
1759327800000|2025-10-01 14:10:00|807.5|806.8|806.8|806.4|807.7|807.1|804.3|803.6|19251
1759328100000|2025-10-01 14:15:00|806.6|806.5|806.1|805.5|806.6|806.5|804|803.6|12581
1759328400000|2025-10-01 14:20:00|806.3|805.6|806.2|805.8|806.8|806.3|804.5|804|12426
1759328700000|2025-10-01 14:25:00|805.9|805.9|808.1|807.7|808.2|807.8|805.6|805.1|6431
1759329000000|2025-10-01 14:30:00|807.8|807.4|811.1|810.7|811.1|810.7|807.6|807.1|10343
1759329300000|2025-10-01 14:35:00|810.8|810.2|810.9|810.4|812.4|812.2|810.7|810.1|6790
1759329600000|2025-10-01 14:40:00|810.8|810.5|808.9|808.4|811|810.8|807.3|807|14155
1759329900000|2025-10-01 14:45:00|809.1|808.5|808.1|807.7|809.1|808.7|807|806.6|5640
1759330200000|2025-10-01 14:50:00|808.3|807.8|808.3|808|808.5|808.2|807.1|806.7|9062
1759330500000|2025-10-01 14:55:00|808.2|808.1|808.7|808.6|808.9|808.6|808|807.6|11017
1759330800000|2025-10-01 15:00:00|808.9|808.5|809.7|809.4|811|810.7|808.5|808.2|9143
1759331100000|2025-10-01 15:05:00|809.9|809.5|810.8|810.5|811.1|810.7|808.8|808.6|13092
1759331400000|2025-10-01 15:10:00|810.9|810.1|811.9|811.6|811.9|811.6|810.5|810.1|9201
1759331700000|2025-10-01 15:15:00|811.8|811.7|811.1|810.7|811.9|811.7|810.7|810.5|13058
1759332000000|2025-10-01 15:20:00|811.2|810.8|812.1|811.8|812.3|812|810.9|810.7|14590
1759332300000|2025-10-01 15:25:00|812.3|811.9|813.6|813.1|813.8|813.7|812.1|811.9|25636
1759388400000|2025-10-02 07:00:00|834.8|828.6|847|846.2|854|853.2|834.1|828.6|151447
1759388700000|2025-10-02 07:05:00|847.5|846.5|861.6|860.9|862.8|861.9|846.3|845.2|91097
1759389000000|2025-10-02 07:10:00|861.8|861|868.1|867.4|874|873.4|859.4|858.6|137599
1759389300000|2025-10-02 07:15:00|868.3|867.6|864.4|864|871|870.5|864.3|863.7|75679
1759389600000|2025-10-02 07:20:00|864.3|863.7|864.2|863.6|865.2|864.6|859.8|859.3|58876
1759389900000|2025-10-02 07:25:00|864|863.5|868.6|868.2|869.9|869.3|863.4|862.9|63291
1759390200000|2025-10-02 07:30:00|869|868.4|864.9|864.3|869.9|869.5|864.7|864.1|58738
1759390500000|2025-10-02 07:35:00|865|864.4|867.5|867.1|869|868.3|863.7|863.3|44202
1759390800000|2025-10-02 07:40:00|867.4|867|865.6|865|867.4|867|859|858.7|32261
1759391100000|2025-10-02 07:45:00|865.7|864.9|869.6|869.1|871.7|871.3|865.6|864.8|53673
1759391400000|2025-10-02 07:50:00|869.5|869.2|869|868.7|870.6|870.1|868.2|867.7|21217
1759391700000|2025-10-02 07:55:00|868.9|868.8|869.7|869.2|870|869.5|865.7|865.3|27062
1759392000000|2025-10-02 08:00:00|869.6|869|872.9|872.4|874.5|874|868.5|868.1|41916
1759392300000|2025-10-02 08:05:00|872.8|872.3|873.3|872.8|873.5|873|868.4|868.1|31783
1759392600000|2025-10-02 08:10:00|873.4|872.9|872.5|871.8|873.9|873.4|871.2|870.5|19729
1759392900000|2025-10-02 08:15:00|872.2|871.9|870.5|870.2|872.9|872.5|869.1|868.9|25011
1759393200000|2025-10-02 08:20:00|870.1|869.7|872.3|872|873.8|873.3|869.3|868.9|24074
1759393500000|2025-10-02 08:25:00|872.1|871.8|871.9|871.5|873.9|873.6|870.7|870.3|28173
1759393800000|2025-10-02 08:30:00|872|872|870.4|869.9|872.7|872.2|869.2|868.8|29320
1759394100000|2025-10-02 08:35:00|870.3|870.2|871.6|871.3|872.4|871.9|869.6|868.9|18584
1759394400000|2025-10-02 08:40:00|871.9|871.4|871.7|871.2|876|875.6|871.7|871.2|23419
1759394700000|2025-10-02 08:45:00|871.6|871.3|870.3|870|872|871.5|869.5|869|17364
1759395000000|2025-10-02 08:50:00|870.4|870.3|871.4|871|873.3|872.9|870.4|870.3|25569
1759395300000|2025-10-02 08:55:00|871.7|871.3|870|869.6|871.8|871.4|869.5|869|32696
1759395600000|2025-10-02 09:00:00|870.4|869.8|871.3|870.9|872.9|872.4|870.4|869.8|23566
1759395900000|2025-10-02 09:05:00|871.4|870.8|868.4|868.1|871.4|871|866.4|866.1|21166
1759396200000|2025-10-02 09:10:00|868.9|868.4|867.8|867.3|869.9|869.7|865.6|865.1|19168
1759396500000|2025-10-02 09:15:00|867.9|867.4|868.2|867.8|869.5|869.2|866.7|866.2|13708
1759396800000|2025-10-02 09:20:00|868.4|868|867.5|867|869.7|869.4|867.1|866.6|9048
1759397100000|2025-10-02 09:25:00|867.6|867.1|866.8|866.5|868.1|867.7|866.3|865.8|16692
1759397400000|2025-10-02 09:30:00|867.5|867.1|868.1|867.7|869|868.5|865.5|865.1|15643
1759397700000|2025-10-02 09:35:00|868.2|867.8|870.4|869.9|870.8|870.2|867.4|866.9|15952
1759398000000|2025-10-02 09:40:00|870.7|870.2|870.9|870.6|871.3|870.9|869.9|869.6|16273
1759398300000|2025-10-02 09:45:00|871|870.7|870|869.7|871.9|871.4|867.4|866.8|18501
1759398600000|2025-10-02 09:50:00|869.7|869.6|869.9|869.6|870.8|870.2|869.5|869.1|5599
1759398900000|2025-10-02 09:55:00|870|869.5|870|869.5|870.9|870.4|868.7|868.5|7083
1759399200000|2025-10-02 10:00:00|869.9|869.7|869.6|869.2|871.4|871|869.4|869.1|8168
1759399500000|2025-10-02 10:05:00|869.5|869.3|869.7|869.4|870|869.7|869.4|868.8|3607
1759399800000|2025-10-02 10:10:00|870|869.5|871.5|871.2|871.8|871.4|870|869.5|10516
1759400100000|2025-10-02 10:15:00|871.6|871.1|871.8|871.4|872.9|872.4|869.5|869.1|16843
1759400400000|2025-10-02 10:20:00|871.6|871.5|873.1|872.5|873.4|872.9|871|870.7|12988
1759400700000|2025-10-02 10:25:00|873|872.6|872.8|872.4|873.5|873.1|872.1|871.7|5178
1759401000000|2025-10-02 10:30:00|872.7|872.3|874.3|873.8|874.5|874|872.6|872.3|6896
1759401300000|2025-10-02 10:35:00|874.2|873.6|873.4|873|874.5|874.2|872.5|872.2|8470
1759401600000|2025-10-02 10:40:00|873.3|872.9|873.2|872.6|875|874.6|872.8|872.3|12731
1759401900000|2025-10-02 10:45:00|873.1|872.5|873|872.5|873.1|872.5|870.9|870.6|5969
1759402200000|2025-10-02 10:50:00|872.9|872.6|875.5|875.1|875.5|875.2|872.9|872.6|7407
1759402500000|2025-10-02 10:55:00|875.6|875.2|877|876.6|878.8|878.4|875.6|875.2|24012
1759402800000|2025-10-02 11:00:00|875.8|875.4|877|876.5|877.4|877|875.6|875|9413
1759403100000|2025-10-02 11:05:00|876.8|876.6|876.3|875.9|877.2|877|875.9|875.4|6556
1759403400000|2025-10-02 11:10:00|876.4|876|878.5|878.1|878.8|878.5|876|875.6|8485
1759403700000|2025-10-02 11:15:00|878.6|877.9|878.3|878|879.3|878.7|878|877.6|7485
1759404000000|2025-10-02 11:20:00|878.2|877.9|878.7|878.3|879.5|879.2|878|877.6|12476
1759404300000|2025-10-02 11:25:00|878.8|878.4|878.7|878.3|879.5|879.2|878.7|878.2|10464
1759404600000|2025-10-02 11:30:00|878.5|878.2|873.4|872.8|878.9|878.4|873.4|872.8|14556
1759404900000|2025-10-02 11:35:00|873.3|872.5|873.4|873|874.2|873.7|871.9|871.3|14123
1759405200000|2025-10-02 11:40:00|873.2|873.3|870.5|870.1|873.7|873.3|870.4|870.1|7896
1759405500000|2025-10-02 11:45:00|870.7|870.3|875.5|875|875.5|875|870.7|870.3|12320
1759405800000|2025-10-02 11:50:00|875.4|875.1|874.1|873.7|876.4|876|873.2|872.8|14906
1759406100000|2025-10-02 11:55:00|874.2|873.8|873.5|873|874.7|874.2|873|872.8|8464
1759406400000|2025-10-02 12:00:00|873.4|872.9|872.7|872.3|873.8|873.3|872.4|872|10638
1759406700000|2025-10-02 12:05:00|873|872.6|872.9|872.6|873.8|873.4|872.9|872.6|9216
1759407000000|2025-10-02 12:10:00|872.8|872.5|874.4|874.1|874.5|874.1|872.8|872.5|5575
1759407300000|2025-10-02 12:15:00|874.2|874|875.3|875|875.4|875.1|873.4|873|6140
1759407600000|2025-10-02 12:20:00|875.4|875.2|876.7|876.4|876.9|876.6|875.4|875.2|9481
1759407900000|2025-10-02 12:25:00|876.6|876.3|876.9|876.4|878|877.7|876.6|876.2|12369
1759408200000|2025-10-02 12:30:00|877|876.6|878.4|878.1|879.4|879.1|875.9|875.3|12318
1759408500000|2025-10-02 12:35:00|878.3|878|875.8|875.3|878.3|878|875.6|875.1|10443
1759408800000|2025-10-02 12:40:00|875.4|875.4|870.4|870|875.4|875.4|870.3|869.8|12603
1759409100000|2025-10-02 12:45:00|870.3|869.9|871.3|870.9|872.9|872.4|869.7|869.4|30464
1759409400000|2025-10-02 12:50:00|871|870.5|869.8|869.3|871.7|871.2|868.4|868|16753
1759409700000|2025-10-02 12:55:00|869.7|869|871|870.5|871|870.6|869.2|868.9|11190
1759410000000|2025-10-02 13:00:00|870.9|870.6|873.6|873.3|874.5|874|870.8|870.3|17191
1759410300000|2025-10-02 13:05:00|873.8|873.4|876.9|876.5|877.7|877.4|873.7|873.3|14113
1759410600000|2025-10-02 13:10:00|877|876.6|877.4|877.2|878|877.7|875.9|875.5|16543
1759410900000|2025-10-02 13:15:00|877.5|877.3|878.5|878|879.5|879.1|877.5|877.3|10481
1759411200000|2025-10-02 13:20:00|878.4|877.8|881.7|881.4|881.8|881.4|878.2|877.8|18178
1759411500000|2025-10-02 13:25:00|881.4|881|879.4|878.8|882.9|882.4|879|878.3|28888
1759411800000|2025-10-02 13:30:00|879.5|878.2|887|886.4|892.7|892.1|877.1|876.8|54916
1759412100000|2025-10-02 13:35:00|886.8|886|890.7|890.2|892.2|891.7|886.7|886|48992
1759412400000|2025-10-02 13:40:00|890.6|889.9|889.5|888.8|895.4|894.9|888|887.4|47858
1759412700000|2025-10-02 13:45:00|889.8|889.3|890.6|890.2|892.1|891.6|888.5|888.1|40139
1759413000000|2025-10-02 13:50:00|889.6|889.2|890.2|889.7|892.9|892.5|888.6|888|29175
1759413300000|2025-10-02 13:55:00|890.8|889.8|886.6|886|890.8|890.3|883.8|883.4|35141
1759413600000|2025-10-02 14:00:00|886.7|886.4|879.7|879.1|887.9|886.7|879|878.6|30032
1759413900000|2025-10-02 14:05:00|879.6|880.5|874.4|874|882|881.4|874.4|874|29843
1759414200000|2025-10-02 14:10:00|876.1|875.7|875.5|875|878.4|877.9|874|873.4|32530
1759414500000|2025-10-02 14:15:00|875.6|874.9|879.5|879.1|881.8|881.3|875.6|874.9|32083
1759414800000|2025-10-02 14:20:00|879.9|879.3|876.9|876.4|879.9|879.3|874.3|873.8|20138
1759415100000|2025-10-02 14:25:00|877.1|876.5|877.3|877|878.8|878.3|875.2|874.8|13160
1759415400000|2025-10-02 14:30:00|877.4|877.1|877|876.6|877.9|877.5|875.5|874.9|14164
1759415700000|2025-10-02 14:35:00|877.1|876.7|876.8|876.3|879.6|879.4|876.6|876.3|15886
1759416000000|2025-10-02 14:40:00|876.7|876.4|876|875.6|877.2|876.7|874.9|874.6|13970
1759416300000|2025-10-02 14:45:00|876.1|875.5|877.8|877.4|878.5|877.9|875.5|875|13182
1759416600000|2025-10-02 14:50:00|877.9|877.5|876.5|876.2|877.9|877.5|876|875.7|9940
1759416900000|2025-10-02 14:55:00|876.6|876|875.1|874.7|877.3|876.9|874.3|874|19686
1759417200000|2025-10-02 15:00:00|875.2|874.8|876.2|875.8|876.5|876.1|874.4|874|17435
1759417500000|2025-10-02 15:05:00|876.3|875.9|879|878.8|879.3|878.9|874.6|874.3|18021
1759417800000|2025-10-02 15:10:00|879.2|878.9|878.7|878.4|881.3|881|878.2|877.9|24689
1759418100000|2025-10-02 15:15:00|878.8|878.5|879.5|879.2|881|880.8|878.6|878.2|25326
1759418400000|2025-10-02 15:20:00|879.7|879.3|880.9|880.5|880.9|880.7|879|878.7|22891
1759418700000|2025-10-02 15:25:00|880.8|880.4|878|877.5|880.8|880.5|877.1|876.7|31664
1759474800000|2025-10-03 07:00:00|896.7|895.8|896.8|896.2|898.8|897.4|892.5|891.3|28757
1759475100000|2025-10-03 07:05:00|897|896.1|891.4|890.5|897.2|896.6|890.6|890.2|20327
1759475400000|2025-10-03 07:10:00|891.3|890.6|890.9|890.3|893.1|892.1|888.3|887.4|13290
1759475700000|2025-10-03 07:15:00|890.8|890.2|893.2|892.5|893.3|892.6|889.4|888.6|11936
1759476000000|2025-10-03 07:20:00|892.8|892.2|894.4|893.7|896.6|896|892.1|891.4|18337
1759476300000|2025-10-03 07:25:00|894.5|893.8|894.5|894.1|897|896.6|894.1|893.5|17670
1759476600000|2025-10-03 07:30:00|894.7|894.3|893.1|892.6|895.9|895.2|892.8|892.3|18396
1759476900000|2025-10-03 07:35:00|893|892.7|892.9|892.3|894.8|894.3|892.5|892|18184
1759477200000|2025-10-03 07:40:00|893|892.4|893|892.5|895.8|895.2|893|892.4|13066
1759477500000|2025-10-03 07:45:00|893.2|892.7|894.7|894.2|895|894.9|893.1|892.5|14231
1759477800000|2025-10-03 07:50:00|894.4|893.9|894.2|893.5|896.6|896.1|893.5|893|9233
1759478100000|2025-10-03 07:55:00|893.8|893.2|891.7|891.1|894.6|893.9|889.4|888.8|12953
1759478400000|2025-10-03 08:00:00|891.6|890.9|895.3|895|895.3|895.1|891.4|890.9|7667
1759478700000|2025-10-03 08:05:00|895.7|895.2|895|894.4|896.8|896.3|894.5|893.9|10441
1759479000000|2025-10-03 08:10:00|894.9|894.3|894|893.4|895.1|894.5|891.3|890.5|8755
1759479300000|2025-10-03 08:15:00|893.9|893.5|898.8|898.3|899.3|898.8|893.9|893.3|24663
1759479600000|2025-10-03 08:20:00|898.6|898.2|899.2|898.9|899.9|899.6|897.3|896.8|8418
1759479900000|2025-10-03 08:25:00|899.5|899.1|898.4|898|899.9|899.6|898.4|897.9|10816
1759480200000|2025-10-03 08:30:00|898.5|898.1|899.5|899|899.7|899.2|897.4|896.8|5603
1759480500000|2025-10-03 08:35:00|899.3|898.8|899.9|899.4|901.1|901|898.9|898.2|19765
1759480800000|2025-10-03 08:40:00|900|899.3|900.4|899.8|903.6|903.3|899.5|899|25587
1759481100000|2025-10-03 08:45:00|899.8|899.3|899.1|898.7|901.5|901.2|899.1|898.5|12408
1759481400000|2025-10-03 08:50:00|899.5|898.8|896.1|895.4|899.5|898.8|895.9|895.3|11687
1759481700000|2025-10-03 08:55:00|896|895.8|895.2|894.5|898.2|897.7|894.8|894.1|5510
1759482000000|2025-10-03 09:00:00|895.3|894.7|894.9|894.4|896.4|895.7|894.8|894.4|6368
1759482300000|2025-10-03 09:05:00|894.6|894.5|889|888.4|894.9|894.5|888.2|887.5|13256
1759482600000|2025-10-03 09:10:00|888.9|888.3|893.4|892.8|893.7|893.1|888.1|887.6|6469
1759482900000|2025-10-03 09:15:00|893.5|892.7|892.9|892.2|894.2|893.6|892.2|891.6|3416
1759483200000|2025-10-03 09:20:00|893|892.4|893.7|893.1|894|893.6|892.6|892|4509
1759483500000|2025-10-03 09:25:00|893.6|893.3|892.9|892.5|894.1|893.7|892.8|892.4|6184
1759483800000|2025-10-03 09:30:00|893|892.4|892.1|891.6|893|892.5|891|890.8|3289
1759484100000|2025-10-03 09:35:00|891.8|891.7|893|892.5|893|892.6|891.6|891|8624
1759484400000|2025-10-03 09:40:00|892.9|892.6|891.1|890.5|893.2|892.8|890.3|890|2445
1759484700000|2025-10-03 09:45:00|891.2|890.7|891.8|891.1|891.8|891.1|889.5|889|3183
1759485000000|2025-10-03 09:50:00|891.7|891|890.6|890.2|891.8|891.3|889.6|889.1|2750
1759485300000|2025-10-03 09:55:00|890.7|890.4|889.3|888.7|891|890.7|888.9|888.5|5107
1759485600000|2025-10-03 10:00:00|889|888.5|891.9|891.5|891.9|891.5|888.4|888|7639
1759485900000|2025-10-03 10:05:00|891.8|891.4|891.9|891.4|892|891.8|890.9|890.3|4083
1759486200000|2025-10-03 10:10:00|892|891.6|892.5|891.9|893|892.7|891.8|891.5|7785
1759486500000|2025-10-03 10:15:00|892.2|891.8|892.4|891.9|893.4|893|892.2|891.8|1380
1759486800000|2025-10-03 10:20:00|892.5|891.8|892.5|892.1|892.8|892.2|892.2|891.8|907
1759487100000|2025-10-03 10:25:00|892.7|892.2|894.3|893.7|894.4|893.9|890.9|890.4|5072
1759487400000|2025-10-03 10:30:00|893.9|893.8|892.9|892.3|894.5|894|892.6|892|4589
1759487700000|2025-10-03 10:35:00|893.2|892.6|892.7|892|893.2|892.6|891.9|891.3|3157
1759488000000|2025-10-03 10:40:00|892.6|892.1|892|891.4|892.6|892.3|891.6|891|5570
1759488300000|2025-10-03 10:45:00|891.7|891.1|891.4|890.9|891.7|891.1|890.7|890.2|2109
1759488600000|2025-10-03 10:50:00|891.5|891|891.3|891|892|891.5|891.1|890.6|822
1759488900000|2025-10-03 10:55:00|891.2|890.7|891|890.6|891.9|891.4|891|890.6|1318
1759489200000|2025-10-03 11:00:00|890.9|890.7|887.8|887.2|891.5|891.1|887.5|887|3301
1759489500000|2025-10-03 11:05:00|887.7|887|888.5|887.9|888.5|888|887.5|887|2962
1759489800000|2025-10-03 11:10:00|888.6|888|888.3|888|888.7|888.2|887.2|886.8|6462
1759490100000|2025-10-03 11:15:00|888.4|887.9|889.3|888.8|889.4|889|887.7|887.2|4944
1759490400000|2025-10-03 11:20:00|889.4|888.9|889.8|889.3|890|889.6|889.2|888.8|2261
1759490700000|2025-10-03 11:25:00|889.7|889.5|889.9|889.5|890.9|890.4|889.6|889.1|3070
1759491000000|2025-10-03 11:30:00|890|889.6|892.3|891.9|893|892.6|889.9|889.4|6388
1759491300000|2025-10-03 11:35:00|892.2|892|890.9|890.3|892.8|892.3|890.8|890.2|2350
1759491600000|2025-10-03 11:40:00|891|890.6|892.2|891.8|892.2|891.8|890.1|889.6|1972
1759491900000|2025-10-03 11:45:00|892.6|892.1|891.9|891.5|892.7|892.2|891.5|891|1177
1759492200000|2025-10-03 11:50:00|892.1|891.4|892.3|891.9|892.9|892.5|892|891.4|1942
1759492500000|2025-10-03 11:55:00|892.2|891.8|891.2|890.7|892.4|892|890.4|890|2440
1759492800000|2025-10-03 12:00:00|891.1|890.5|890.2|889.8|891.7|891.1|889.5|889.1|9152
1759493100000|2025-10-03 12:05:00|890|889.5|889.9|889.4|890.8|890.3|889|888.5|2988
1759493400000|2025-10-03 12:10:00|890.1|889.5|889.6|889.1|890.2|889.6|889.1|888.5|5668
1759493700000|2025-10-03 12:15:00|889.4|889|890.8|890.3|891|890.6|889.1|888.5|3243
1759494000000|2025-10-03 12:20:00|890.9|890.2|889.6|889.1|891|890.6|889.5|889|4733
1759494300000|2025-10-03 12:25:00|889.7|889.2|890|889.1|890|889.7|889.5|889|2370
1759494600000|2025-10-03 12:30:00|889.9|889|888.9|888.5|890|889.6|888.8|888.2|4057
1759494900000|2025-10-03 12:35:00|889|888.4|889.2|888.6|890|889.6|888.9|888.4|7248
1759495200000|2025-10-03 12:40:00|889.1|888.5|890.2|889.6|890.4|890|888.5|888|5424
1759495500000|2025-10-03 12:45:00|890.3|889.8|891.9|891.3|892|891.6|890.3|889.7|3582
1759495800000|2025-10-03 12:50:00|892|891.4|892.2|891.7|892.8|892.3|891.8|891.3|8381
1759496100000|2025-10-03 12:55:00|892.1|891.9|892.3|891.8|892.8|892.4|891.9|891.3|2672
1759496400000|2025-10-03 13:00:00|891.9|891.5|891.1|890.6|892.3|891.8|889.9|889.4|6096
1759496700000|2025-10-03 13:05:00|891.2|890.9|890.6|890.2|891.6|891.1|890.4|890.1|979
1759497000000|2025-10-03 13:10:00|890.7|890.3|888.7|888.2|890.8|890.3|888|887.5|5221
1759497300000|2025-10-03 13:15:00|888.5|888|888.8|888.3|889.1|888.6|887.9|887.5|1598
1759497600000|2025-10-03 13:20:00|888.9|888.4|888.4|888.1|888.9|888.4|887.6|887.1|2461
1759497900000|2025-10-03 13:25:00|888.3|887.8|887.2|886.6|888.8|888.4|886.9|886.2|7325
1759498200000|2025-10-03 13:30:00|887.6|886.8|892|891.4|893|892.6|887.6|886.8|8511
1759498500000|2025-10-03 13:35:00|892.1|891.2|888.8|888.2|892.2|891.6|888.8|888.1|3086
1759498800000|2025-10-03 13:40:00|888.7|888.3|888.9|888.5|889.2|888.7|887.7|887.2|5855
1759499100000|2025-10-03 13:45:00|888.8|888.4|888.8|888.2|889.4|888.8|884.9|884.5|10907
1759499400000|2025-10-03 13:50:00|889.1|888.6|894.2|893.6|895|894.5|888.8|888.1|12261
1759499700000|2025-10-03 13:55:00|894.1|893.4|895.9|895.1|896|895.6|894.1|893.4|2233
1759500000000|2025-10-03 14:00:00|895.7|895|899.3|898.7|899.9|899.5|895.7|894.8|24405
1759500300000|2025-10-03 14:05:00|899.2|898.5|899.9|899.5|900|899.5|897.2|896.6|6114
1759500600000|2025-10-03 14:10:00|900|899.3|898.2|897.7|900|899.3|897.8|897.1|12669
1759500900000|2025-10-03 14:15:00|898.1|897.6|895.4|894.7|898.6|898.1|894.3|893.8|13665
1759501200000|2025-10-03 14:20:00|895.5|894.8|895.7|895.2|897.4|896.8|894.6|894.1|12293
1759501500000|2025-10-03 14:25:00|895.8|895.3|896.7|896.3|897.3|896.8|895|894.6|8928
1759501800000|2025-10-03 14:30:00|896.6|895.9|894.2|893.6|897.2|896.8|893.9|893.5|12071
1759502100000|2025-10-03 14:35:00|894.1|893.7|894.2|893.8|895.9|895.4|893.3|892.8|7435
1759502400000|2025-10-03 14:40:00|894.1|893.9|894.3|893.8|894.7|894.4|891.9|891.3|10528
1759502700000|2025-10-03 14:45:00|894.6|894.2|897.1|896.7|897.5|897.1|894.1|893.8|14075
1759503000000|2025-10-03 14:50:00|897|896.8|897.9|897.5|898.2|897.9|897|896.6|8341
1759503300000|2025-10-03 14:55:00|897.8|897.6|898.9|898.5|899.5|899.1|897.5|897|10541
1759503600000|2025-10-03 15:00:00|898.8|898.3|897.6|897.2|899.1|898.6|896.2|895.8|11243
1759503900000|2025-10-03 15:05:00|897.5|897.1|897.1|896.6|898.1|897.7|896.6|895.9|6352
1759504200000|2025-10-03 15:10:00|897.4|896.9|898.6|898.2|899.2|898.8|897.3|896.9|7915
1759504500000|2025-10-03 15:15:00|898.5|898.1|898.5|898.1|898.5|898.1|897.4|897|12253
1759504800000|2025-10-03 15:20:00|898.3|897.8|897.5|897.3|898.4|898|896.9|896.5|21661
1759505100000|2025-10-03 15:25:00|897.4|897.1|897.9|897.6|898|897.6|897|896.8|19160
1759734000000|2025-10-06 07:00:00|917.9|915.6|923.6|922.8|927|925.9|917.3|915.6|47333
1759734300000|2025-10-06 07:05:00|924.2|923.3|923.7|923.1|925|924.2|917.9|917.2|41858
1759734600000|2025-10-06 07:10:00|922.9|923|917.6|917.3|922.9|923|913.8|913.2|40113
1759734900000|2025-10-06 07:15:00|917.5|916.3|926|925.4|926.8|926.2|916.2|915.6|51301
1759735200000|2025-10-06 07:20:00|925.9|925.2|920.8|920.4|927.5|927.1|920.4|920.1|45630
1759735500000|2025-10-06 07:25:00|920.9|920.3|921.4|921|923|922.7|919.8|919.4|26398
1759735800000|2025-10-06 07:30:00|922.6|922.3|923.2|922.8|924.5|924|920.4|920|26610
1759736100000|2025-10-06 07:35:00|923.6|922.9|928|927.4|929.4|929|921.7|921.2|28530
1759736400000|2025-10-06 07:40:00|927.9|927.5|917.6|917.1|927.9|927.5|915.9|915.6|89592
1759736700000|2025-10-06 07:45:00|917.5|917|915|914.5|918.2|917.8|913.8|913.4|33613
1759737000000|2025-10-06 07:50:00|914.9|914.4|908.6|908.2|915.1|914.7|908.4|907.9|34673
1759737300000|2025-10-06 07:55:00|908.8|908.3|910.4|910.2|911.9|911.5|906.9|906.5|35704
1759737600000|2025-10-06 08:00:00|911.3|910.8|908.7|908.3|912|911.5|906.4|906|26780
1759737900000|2025-10-06 08:05:00|908.8|908.5|911.1|910.6|911.8|911.3|907.8|907.4|25997
1759738200000|2025-10-06 08:10:00|911.2|910.7|908.4|908|912.3|911.8|907.5|907.2|28658
1759738500000|2025-10-06 08:15:00|908.3|907.9|908.4|908.1|909|908.5|906.2|905.9|25584
1759738800000|2025-10-06 08:20:00|908.3|908|906.2|905.8|909.9|909.4|904.6|904.1|25665
1759739100000|2025-10-06 08:25:00|906.1|905.7|907.7|906.8|907.9|907.1|903.4|903.1|21811
1759739400000|2025-10-06 08:30:00|907.5|906.7|912.2|911.8|914|913.6|907.5|906.7|22191
1759739700000|2025-10-06 08:35:00|912|911.7|912.9|912.2|916.8|916.4|910|909.8|20920
1759740000000|2025-10-06 08:40:00|912.8|912.3|913.3|912.9|913.8|913.2|911.3|911|11599
1759740300000|2025-10-06 08:45:00|913.2|912.8|911.3|911|913.3|913.1|910.1|909.6|18461
1759740600000|2025-10-06 08:50:00|911.4|911.1|909.7|909.2|911.5|911.1|908.8|908.3|23264
1759740900000|2025-10-06 08:55:00|909.8|909.3|911.9|911.1|911.9|911.1|909|908.5|14426
1759741200000|2025-10-06 09:00:00|911.8|910.9|911.7|911.2|912.5|912.3|910.9|910.5|12256
1759741500000|2025-10-06 09:05:00|911.6|911.3|912.3|912|912.8|912.3|910.1|909.6|13130
1759741800000|2025-10-06 09:10:00|912.7|912.3|913|912.7|913.9|913.4|911.1|910.8|11296
1759742100000|2025-10-06 09:15:00|913.1|912.6|915.3|914.7|915.7|915.2|912.2|911.9|19526
1759742400000|2025-10-06 09:20:00|915.5|915|916.8|916.3|916.8|916.5|914.8|914.5|19762
1759742700000|2025-10-06 09:25:00|916.9|916.4|917.5|917|920|919.9|916|915.7|32570
1759743000000|2025-10-06 09:30:00|917.4|916.7|919.4|919|920.8|920.5|917.1|916.6|10070
1759743300000|2025-10-06 09:35:00|919.5|919.1|921.9|921.6|922.2|921.9|918.9|918.3|10568
1759743600000|2025-10-06 09:40:00|922|921.7|925|924.6|926.8|926.5|921.3|921|23869
1759743900000|2025-10-06 09:45:00|924.9|924.5|925.4|924.9|928.8|928.4|924.6|924.2|27014
1759744200000|2025-10-06 09:50:00|925.6|925|928.9|928.6|929.4|929.1|925.5|925|22123
1759744500000|2025-10-06 09:55:00|928.7|928.4|926.2|925.8|928.7|928.4|925.8|925.4|18751
1759744800000|2025-10-06 10:00:00|926.1|925.7|926.1|925.5|926.7|926.3|923.9|923.6|12451
1759745100000|2025-10-06 10:05:00|926|925.6|926.4|926.1|926.4|926.2|922.1|921.8|24027
1759745400000|2025-10-06 10:10:00|926.2|926.2|924.2|923.8|926.4|926.2|923.6|923.4|15077
1759745700000|2025-10-06 10:15:00|924.1|923.7|919.8|919.3|924.1|923.7|919.2|918.9|8212
1759746000000|2025-10-06 10:20:00|919.7|918.3|916|915.6|919.7|918.5|915.4|915|15522
1759746300000|2025-10-06 10:25:00|916.5|915.7|914.9|914.5|917.1|916.7|914.8|914.5|16773
1759746600000|2025-10-06 10:30:00|915.1|914.7|916.7|916.1|917.1|916.5|914|913.7|12821
1759746900000|2025-10-06 10:35:00|917.1|916.2|915.2|914.9|917.1|916.6|915|914.7|6021
1759747200000|2025-10-06 10:40:00|915.1|914.7|915.2|914.8|916.2|915.8|914.4|914|10856
1759747500000|2025-10-06 10:45:00|915.1|914.7|916.3|915.8|916.3|915.8|913.4|913|8371
1759747800000|2025-10-06 10:50:00|916.4|916.1|915.6|915|918.6|918.2|915|914.6|6345
1759748100000|2025-10-06 10:55:00|915.7|915.1|916.5|916|916.5|916|914.4|914|3729
1759748400000|2025-10-06 11:00:00|916.3|915.9|919.3|918.8|919.8|919.7|915.8|915.4|8302
1759748700000|2025-10-06 11:05:00|919.4|918.7|917.9|917.5|920.8|920.3|917.5|917.1|10823
1759749000000|2025-10-06 11:10:00|918.6|917.4|919.2|918.8|919.4|918.9|917.3|916.9|8332
1759749300000|2025-10-06 11:15:00|919|918.6|918.5|918.1|919.1|918.8|917.5|917.2|7558
1759749600000|2025-10-06 11:20:00|918.4|918|918.8|918.5|919|918.6|916.7|916.3|6059
1759749900000|2025-10-06 11:25:00|918.7|918.4|917.3|917|919.2|918.8|917.3|917|5211
1759750200000|2025-10-06 11:30:00|917.5|917.1|916.9|916.4|917.5|917.1|915.7|915.3|4510
1759750500000|2025-10-06 11:35:00|917.2|916.7|916.5|916.1|917.2|916.8|916.4|916|3314
1759750800000|2025-10-06 11:40:00|916.6|916.2|917.4|916.9|917.6|917.1|916.4|916|8308
1759751100000|2025-10-06 11:45:00|917.5|917.1|916.7|916.2|917.8|917.5|916|915.6|6574
1759751400000|2025-10-06 11:50:00|916.8|916.4|916.5|916.2|917.2|917|915.3|915|11977
1759751700000|2025-10-06 11:55:00|916.4|916.1|917.5|917.1|917.8|917.3|915.9|915.6|5815
1759752000000|2025-10-06 12:00:00|917.4|917|917.2|916.8|917.4|917|915.6|915.4|5270
1759752300000|2025-10-06 12:05:00|917.6|917.3|916.3|916|917.9|917.4|915.8|915.4|12615
1759752600000|2025-10-06 12:10:00|916.4|916.1|915.7|915.4|916.6|916.4|915.4|915.1|7836
1759752900000|2025-10-06 12:15:00|915.6|915.2|917.2|916.9|917.8|917.4|914.8|914.5|13789
1759753200000|2025-10-06 12:20:00|917.3|916.8|919.4|919|919.4|919.2|916.7|916.4|12962
1759753500000|2025-10-06 12:25:00|919.5|919.1|920.1|919.6|920.5|920.2|917.5|917.2|9947
1759753800000|2025-10-06 12:30:00|920|919.4|921.4|921|921.6|921.1|918.7|918.3|11860
1759754100000|2025-10-06 12:35:00|921.5|920.7|919.4|919|921.5|920.7|918.4|918.1|7797
1759754400000|2025-10-06 12:40:00|919.6|919.1|919.4|919.1|920.2|919.9|918.5|918.2|7988
1759754700000|2025-10-06 12:45:00|919.5|919.2|920.3|919.9|920.4|920|917.6|917.1|8009
1759755000000|2025-10-06 12:50:00|920.4|920.1|921.6|921.3|921.6|921.3|919.9|919.5|3643
1759755300000|2025-10-06 12:55:00|921.7|921.4|920.2|919.8|921.7|921.4|919.7|919.3|9791
1759755600000|2025-10-06 13:00:00|920.1|919.7|923.3|922.8|923.5|923.1|919.6|919.2|10478
1759755900000|2025-10-06 13:05:00|923.9|923.4|924.7|924.4|925.7|925.5|923.4|923.2|11312
1759756200000|2025-10-06 13:10:00|924.5|924.2|925|924.7|925.5|925.1|924.5|924.2|10068
1759756500000|2025-10-06 13:15:00|925.1|924.8|925.3|925|925.8|925.5|924.9|924.5|9430
1759756800000|2025-10-06 13:20:00|925.4|925.1|924.6|924.3|925.8|925.6|923.8|923.6|12327
1759757100000|2025-10-06 13:25:00|924.4|924.2|925.1|924.5|925.4|925.1|923.8|923.5|13624
1759757400000|2025-10-06 13:30:00|925|924.8|925.4|925|929.8|929.4|923.9|923.3|31185
1759757700000|2025-10-06 13:35:00|924.9|924.9|919|918.6|924.9|924.9|918.6|918.2|26277
1759758000000|2025-10-06 13:40:00|919.3|918.7|919.7|919.3|919.8|919.5|915.1|914.8|26555
1759758300000|2025-10-06 13:45:00|919.3|918.9|917.5|917.1|921.4|920.9|917.1|916.9|13947
1759758600000|2025-10-06 13:50:00|917.4|918.2|916.3|915.8|918.7|918.2|915.4|915.1|16377
1759758900000|2025-10-06 13:55:00|916.8|915.9|920.3|920.1|921.2|920.9|916.6|915.9|19037
1759759200000|2025-10-06 14:00:00|920.1|920|924|923.6|924.2|924|919.4|918.7|32011
1759759500000|2025-10-06 14:05:00|923.9|923.7|927.2|927.1|927.2|927.1|922.6|922.4|22681
1759759800000|2025-10-06 14:10:00|927.5|927|928.7|928.4|929.5|929.1|924.7|924.4|22468
1759760100000|2025-10-06 14:15:00|928.6|927.9|928.8|928.5|929.1|928.7|926.9|926.7|13760
1759760400000|2025-10-06 14:20:00|929|928.6|925.7|925.4|929.2|928.8|925.3|925|13048
1759760700000|2025-10-06 14:25:00|925.6|925.3|926.6|926.3|927.7|927.3|925.5|925.2|11310
1759761000000|2025-10-06 14:30:00|926.9|926.2|928.8|928.6|929.2|928.8|926.9|926.2|17541
1759761300000|2025-10-06 14:35:00|928.9|928.7|929.5|929.2|929.5|929.3|928.4|928|11396
1759761600000|2025-10-06 14:40:00|929.6|928.5|929.8|929.6|930.7|930.4|928.3|928.1|19013
1759761900000|2025-10-06 14:45:00|929.9|929.5|933.4|933.1|933.8|933.4|928.7|928.3|12362
1759762200000|2025-10-06 14:50:00|933.6|933.2|933|932.7|937|936.9|932.7|932.4|51062
1759762500000|2025-10-06 14:55:00|932.8|932.5|932.6|932.3|934.4|934.1|931.8|931.6|13195
1759762800000|2025-10-06 15:00:00|932.7|932.6|932.8|932.5|934.2|934|932.2|931.9|23390
1759763100000|2025-10-06 15:05:00|932.9|932.4|931.2|930.8|933|932.6|930.9|930.7|30826
1759763400000|2025-10-06 15:10:00|931.4|930.9|932.7|932.5|933.6|933.3|931.4|930.9|24043
1759763700000|2025-10-06 15:15:00|932.8|932.7|931.9|931.7|934|933.8|931.9|931.7|17424
1759764000000|2025-10-06 15:20:00|932|931.8|932.8|932.5|932.8|932.7|931.2|931|22233
1759764300000|2025-10-06 15:25:00|932.7|932.6|932.9|932.6|933.5|933.3|932.4|932.1|16698
1759820400000|2025-10-07 07:00:00|923.9|918.7|932.9|932.2|933|932.4|923.5|918.7|26591
1759820700000|2025-10-07 07:05:00|933|932.3|929.7|929.1|933.2|932.6|927|926.3|16765
1759821000000|2025-10-07 07:10:00|929.5|928.8|928.9|928.5|930.6|930.1|928.2|927.7|13440
1759821300000|2025-10-07 07:15:00|928.6|928.3|932.4|931.8|932.8|932.2|928|927.5|13020
1759821600000|2025-10-07 07:20:00|932.5|931.9|931|930.6|932.5|932.1|929.5|929|7295
1759821900000|2025-10-07 07:25:00|931.8|930.7|929.7|929.1|931.8|931.3|928.9|928.3|8732
1759822200000|2025-10-07 07:30:00|929.9|929.3|930.7|930.2|931.3|930.8|926.5|926|12975
1759822500000|2025-10-07 07:35:00|931|930.6|929.4|928.9|932.7|932.1|929.2|928.8|13179
1759822800000|2025-10-07 07:40:00|929.3|928.8|927.9|927.5|929.3|928.9|924.9|924.5|12517
1759823100000|2025-10-07 07:45:00|927.2|926.7|929|928.7|930|929.9|926|925.8|15424
1759823400000|2025-10-07 07:50:00|928.6|928.3|924.8|924.6|929.1|928.9|924.6|924.4|20925
1759823700000|2025-10-07 07:55:00|924.9|924.8|927.6|927.3|927.7|927.3|924.8|924.6|14619
1759824000000|2025-10-07 08:00:00|927.9|927.5|926|925.6|928.4|928|926|925.5|12449
1759824300000|2025-10-07 08:05:00|926.2|925.7|926|925.8|927.6|927.2|925.1|924.6|8698
1759824600000|2025-10-07 08:10:00|925.7|925.5|927.1|926.7|927.5|927.1|925.5|925.2|5148
1759824900000|2025-10-07 08:15:00|926.9|926.4|931|930.5|934.5|934.4|926.9|926.4|11536
1759825200000|2025-10-07 08:20:00|930.7|930.6|934.2|933.7|934.6|934.1|928.3|927.9|23295
1759825500000|2025-10-07 08:25:00|934.1|933.6|930.9|930.5|934.8|934.4|930.9|930.5|14854
1759825800000|2025-10-07 08:30:00|931|930.6|933.7|933.3|933.8|933.5|930.5|930.2|7600
1759826100000|2025-10-07 08:35:00|933.9|933.4|938.6|938.1|938.7|938.1|932.4|932.1|9629
1759826400000|2025-10-07 08:40:00|938.5|938.3|939.6|939|946.4|946|938.1|937.6|44180
1759826700000|2025-10-07 08:45:00|939.2|938.7|943|942.6|945|944.7|939.2|938.7|26842
1759827000000|2025-10-07 08:50:00|942.9|942.7|946.3|945.7|946.9|946.4|940.3|940|24775
1759827300000|2025-10-07 08:55:00|946.5|945.8|946.4|946|946.6|946.2|944.4|943.9|12301
1759827600000|2025-10-07 09:00:00|946.5|946.5|943.2|942.8|948|947.5|941.6|941.2|15273
1759827900000|2025-10-07 09:05:00|943.1|942.7|940.7|940.3|943.4|943|940.6|940.1|9312
1759828200000|2025-10-07 09:10:00|941|940.6|944.4|944.1|944.6|944.3|940.8|940.3|19322
1759828500000|2025-10-07 09:15:00|944.2|944|944.5|944.1|945|944.8|943.8|943.5|10972
1759828800000|2025-10-07 09:20:00|944.6|944.2|942.2|941.9|945.2|944.9|942.2|941.8|12264
1759829100000|2025-10-07 09:25:00|942.3|941.8|942.8|942.6|943.4|943|939.4|939.1|10982
1759829400000|2025-10-07 09:30:00|942.9|942.7|944.7|944.3|945|944.9|942.3|942.2|9495
1759829700000|2025-10-07 09:35:00|944.8|944.5|942.3|941.9|944.9|944.5|941.8|941.5|11866
1759830000000|2025-10-07 09:40:00|942.5|942|940.7|940.5|942.9|942.5|940.7|940.5|14019
1759830300000|2025-10-07 09:45:00|940.8|940.3|940.1|939.8|940.8|940.3|938.2|937.8|14377
1759830600000|2025-10-07 09:50:00|939.9|939.7|940.7|940.3|942.4|942|939.6|939.3|22339
1759830900000|2025-10-07 09:55:00|940.9|940.4|942.5|942.1|942.9|942.8|940.9|940.3|10594
1759831200000|2025-10-07 10:00:00|942.9|942.6|944.8|944.4|948.6|948.4|942.9|942.6|34073
1759831500000|2025-10-07 10:05:00|944.7|943.9|943.5|943.2|947|946.7|943|942.5|13220
1759831800000|2025-10-07 10:10:00|944.1|943.6|942.8|942.5|944.9|944.5|942.8|942.4|6797
1759832100000|2025-10-07 10:15:00|943.2|942.9|945|944.7|945|944.7|943|942.7|11431
1759832400000|2025-10-07 10:20:00|945.3|944.9|947|946.6|947|946.7|944.6|944.3|9094
1759832700000|2025-10-07 10:25:00|947.1|946.7|948.8|948.4|949.4|949.1|947.1|946.7|12420
1759833000000|2025-10-07 10:30:00|949|948.5|948.2|947.7|950.3|950.1|947.4|947.2|14168
1759833300000|2025-10-07 10:35:00|948.1|947.8|947.4|947|948.7|948.4|946.5|946|9490
1759833600000|2025-10-07 10:40:00|947.1|946.6|947.5|947.1|947.5|947.2|945.1|944.7|9037
1759833900000|2025-10-07 10:45:00|947.7|947|949|948.7|949|948.7|945.7|945.4|7993
1759834200000|2025-10-07 10:50:00|949.5|948.8|950.2|949.7|950.4|950|948.7|948.2|10658
1759834500000|2025-10-07 10:55:00|950.1|949.6|949|948.5|950.1|949.7|948.4|948|5469
1759834800000|2025-10-07 11:00:00|948.8|948.3|949.9|949.5|950.8|950.4|947.6|947.3|10475
1759835100000|2025-10-07 11:05:00|950|949.6|948.1|947.7|950.6|950.2|946.4|946|7832
1759835400000|2025-10-07 11:10:00|948|947.6|949.3|948.9|950.4|950.1|946.8|946.5|6241
1759835700000|2025-10-07 11:15:00|949.2|947.8|944.1|943.7|949.2|948.1|943.9|943.7|13477
1759836000000|2025-10-07 11:20:00|944.2|943.8|941.9|941.6|944.7|944.2|941.5|941.2|9199
1759836300000|2025-10-07 11:25:00|942.2|941.7|943.1|942.6|943.1|942.6|941|940.6|5814
1759836600000|2025-10-07 11:30:00|943.2|942.7|944.9|944.5|945.7|945.3|943.1|942.7|7458
1759836900000|2025-10-07 11:35:00|944.7|944.4|945.4|945|946.8|946.4|943.8|943.4|5710
1759837200000|2025-10-07 11:40:00|945.6|945.1|945.2|944.8|946.9|946.6|945.2|944.8|3493
1759837500000|2025-10-07 11:45:00|944.9|944.7|943.3|943|945.2|944.9|942.7|942.3|8018
1759837800000|2025-10-07 11:50:00|942.9|942.6|944.9|944.6|945|944.6|942.7|942.5|3811
1759838100000|2025-10-07 11:55:00|945|944.7|945.4|945.1|946.2|946|944.4|944.1|6303
1759838400000|2025-10-07 12:00:00|945.2|944.9|944.4|944.1|945.2|944.9|941.4|940.9|7725
1759838700000|2025-10-07 12:05:00|944.2|944|944.2|943.7|945.5|945.1|942.8|942.3|10932
1759839000000|2025-10-07 12:10:00|944.1|943.8|943.9|943.6|945.3|945|943.5|943.1|6232
1759839300000|2025-10-07 12:15:00|944|943.9|944.4|944.1|944.6|944.4|942.7|942.4|10401
1759839600000|2025-10-07 12:20:00|944.6|944|944.2|943.9|945.4|945.1|943.6|943.4|11962
1759839900000|2025-10-07 12:25:00|944.3|943.8|943.8|943.3|944.4|944.1|942.9|942.5|7276
1759840200000|2025-10-07 12:30:00|942.9|942.4|944.7|944.4|945|944.6|942.6|942.3|6231
1759840500000|2025-10-07 12:35:00|944.6|944.3|944.7|944.4|945.3|944.9|943.7|943.4|4604
1759840800000|2025-10-07 12:40:00|944.3|944|943.7|943.4|945.5|945.1|943.6|943.3|7382
1759841100000|2025-10-07 12:45:00|943.8|943.5|945.4|945|945.5|945.2|942.6|942.4|12203
1759841400000|2025-10-07 12:50:00|945.3|944.9|945.9|945.6|946.9|946.5|943.4|943.1|8471
1759841700000|2025-10-07 12:55:00|946.1|945.8|947.2|946.9|947.8|947.5|945.4|945.3|7401
1759842000000|2025-10-07 13:00:00|947.1|946.8|947.4|947.1|947.9|947.6|945.8|945.6|7502
1759842300000|2025-10-07 13:05:00|947.3|947|947.2|946.9|947.9|947.5|945.8|945.6|4261
1759842600000|2025-10-07 13:10:00|947.1|946.7|946.7|946.4|948.7|948.3|946.4|946.1|13211
1759842900000|2025-10-07 13:15:00|946.8|946.3|947.2|946.8|947.9|947.5|944.7|944.3|9798
1759843200000|2025-10-07 13:20:00|947.1|946.7|946.7|946.2|947.6|947.3|946.1|945.7|6622
1759843500000|2025-10-07 13:25:00|946.6|946.1|946.7|946.1|947.2|946.7|945.6|945.1|15586
1759843800000|2025-10-07 13:30:00|946.8|946.9|947.9|947.3|951|950.3|945.7|945.1|34491
1759844100000|2025-10-07 13:35:00|947.8|947.2|947|946.5|947.8|947.2|942.6|942.2|24371
1759844400000|2025-10-07 13:40:00|947.1|946.1|946.9|946.5|948.5|948.3|945.1|944.6|8893
1759844700000|2025-10-07 13:45:00|947|946.9|947.8|947.4|949.4|948.9|946.7|946.3|9626
1759845000000|2025-10-07 13:50:00|948|947.8|948.8|948.3|949|948.6|944.7|944.3|11248
1759845300000|2025-10-07 13:55:00|949|948.8|948.4|947.9|949.9|949.5|947.7|947.4|13218
1759845600000|2025-10-07 14:00:00|947.8|947.4|946.6|946.2|950|949.7|945.5|945.1|27588
1759845900000|2025-10-07 14:05:00|946.4|946.1|942.1|941.7|947|946.5|940.5|940.1|31337
1759846200000|2025-10-07 14:10:00|942|941.6|939.5|939.2|943.6|943.3|939.3|939|16663
1759846500000|2025-10-07 14:15:00|939.7|939.4|939.8|939.3|940.4|940.1|936.9|936.7|20631
1759846800000|2025-10-07 14:20:00|939.3|938.9|938|937.8|941|940.7|938|937.8|18030
1759847100000|2025-10-07 14:25:00|937.9|937.5|937.4|936.8|938.1|937.6|936.5|936.2|12839
1759847400000|2025-10-07 14:30:00|937.2|936.9|940.7|940.4|943.2|942.9|937.1|936.5|24448
1759847700000|2025-10-07 14:35:00|940.6|940.2|940.8|940.5|942|941.6|939|938.6|11966
1759848000000|2025-10-07 14:40:00|940.7|940.4|938.2|937.8|941.5|941.1|938|937.6|15344
1759848300000|2025-10-07 14:45:00|938.3|938|941.3|940.8|941.4|940.9|937.5|937.2|8743
1759848600000|2025-10-07 14:50:00|941.2|941|942.2|941.6|942.4|941.9|940.2|939.9|8567
1759848900000|2025-10-07 14:55:00|942.1|941.8|942.7|942.3|943.4|943.2|939.3|938.8|12723
1759849200000|2025-10-07 15:00:00|942.8|942.4|941.7|941.4|943|942.5|941.3|940.9|7539
1759849500000|2025-10-07 15:05:00|941.6|941.3|935.4|935.2|941.8|941.4|935.2|934.8|24780
1759849800000|2025-10-07 15:10:00|935.5|935|936.7|936.4|937.4|937|935.1|935|18251
1759850100000|2025-10-07 15:15:00|936.6|936.3|939.2|939|939.3|939|936.1|935.9|18868
1759850400000|2025-10-07 15:20:00|939.3|938.8|941.9|941.6|942.4|942.1|939|938.7|32482
1759850700000|2025-10-07 15:25:00|941.8|941.5|943.5|942.9|943.5|943.1|941.4|941.2|17070
1759906800000|2025-10-08 07:00:00|924.8|922.8|934.7|933.8|934.7|934|922.6|921.7|38438
1759907100000|2025-10-08 07:05:00|934.8|934|937|936.1|941.9|941.2|934.7|933.9|22439
1759907400000|2025-10-08 07:10:00|936.5|936|937.9|937.3|938.5|937.8|934.1|933.5|10340
1759907700000|2025-10-08 07:15:00|938.1|937.5|936.4|936|940|939.3|936.4|935.8|21315
1759908000000|2025-10-08 07:20:00|936.7|936.2|937.9|937.3|939.7|939.3|935.2|934.5|7237
1759908300000|2025-10-08 07:25:00|937.7|937.1|937.5|937|939|938.4|936.8|936.4|6226
1759908600000|2025-10-08 07:30:00|937.4|936.9|938.5|937.9|938.8|938.1|936|935.3|11461
1759908900000|2025-10-08 07:35:00|938.3|937.8|941.9|941.5|943.6|942.9|936.4|935.8|20590
1759909200000|2025-10-08 07:40:00|942|941.4|940|939.7|942.3|941.8|938.3|937.5|14628
1759909500000|2025-10-08 07:45:00|940.7|939.8|943.6|943.1|944|943.4|937.3|936.7|20372
1759909800000|2025-10-08 07:50:00|944|943.3|946.5|946|947|946.7|943.1|942.5|14056
1759910100000|2025-10-08 07:55:00|946.6|946.2|944.7|944.1|947.9|947.3|944.4|943.7|9827
1759910400000|2025-10-08 08:00:00|945|944.2|945.7|945.1|947.1|946.5|943|942.5|10554
1759910700000|2025-10-08 08:05:00|945.8|945.3|947.4|946.7|948|947.5|945.8|945.2|10424
1759911000000|2025-10-08 08:10:00|947.5|946.9|947.9|947.4|949.7|949.1|945.4|944.8|23630
1759911300000|2025-10-08 08:15:00|948|947.5|948.4|947.8|949.2|948.6|947|946.4|7595
1759911600000|2025-10-08 08:20:00|948.6|947.9|945.3|944.7|948.6|948.1|944.7|944.3|9754
1759911900000|2025-10-08 08:25:00|945.4|944.8|945|944.6|946|945.7|943.5|942.9|17424
1759912200000|2025-10-08 08:30:00|944.8|944.5|946.1|945.6|947.8|947.2|944.7|944.3|5697
1759912500000|2025-10-08 08:35:00|946.2|945.7|943|942.5|946.4|945.9|942.2|941.9|10599
1759912800000|2025-10-08 08:40:00|942.8|942.4|939.8|939.3|943|942.7|939.4|938.9|6434
1759913100000|2025-10-08 08:45:00|940|939.5|938.4|937.9|940|939.5|936.5|936.2|7279
1759913400000|2025-10-08 08:50:00|938.3|937.8|934.4|934|938.3|937.9|933.9|933.4|11244
1759913700000|2025-10-08 08:55:00|934.3|934.1|934|933.4|935.1|934.6|930.9|930.5|16814
1759914000000|2025-10-08 09:00:00|933.8|933.5|933.1|932.5|935.6|935.1|932.3|931.7|14738
1759914300000|2025-10-08 09:05:00|933.3|932.6|930.6|930.2|933.7|933.2|930.4|930|7971
1759914600000|2025-10-08 09:10:00|930.7|930|928.4|928|930.8|930.1|928.1|927.7|11233
1759914900000|2025-10-08 09:15:00|928.9|928.3|929.3|928.8|931.1|930.6|927.9|927.5|12836
1759915200000|2025-10-08 09:20:00|929.4|928.9|931|930.5|931.5|931|928.9|928.5|7219
1759915500000|2025-10-08 09:25:00|930.9|930.7|931.7|931.3|931.9|931.4|929.4|929|5463
1759915800000|2025-10-08 09:30:00|932.6|931.4|935.4|934.9|935.7|935.1|931.8|931.2|20779
1759916100000|2025-10-08 09:35:00|935.3|934.6|936.1|935.6|937|936.8|934.4|933.9|2868
1759916400000|2025-10-08 09:40:00|935.7|935.7|935.4|934.9|936.2|935.7|933.5|933|11316
1759916700000|2025-10-08 09:45:00|935.5|935|934.8|934.5|936.1|935.7|934.6|934.3|3138
1759917000000|2025-10-08 09:50:00|934.7|934.6|934.5|934.2|935.3|934.9|933.6|933.3|4539
1759917300000|2025-10-08 09:55:00|934.6|934.3|936|935.5|936.7|936.1|934.2|934|4726
1759917600000|2025-10-08 10:00:00|935.9|935.4|935.7|935.3|937|936.5|935.2|935.1|5729
1759917900000|2025-10-08 10:05:00|935.6|935.1|938.8|938.4|939|938.6|935.4|935.1|6921
1759918200000|2025-10-08 10:10:00|938.7|938.6|937.8|937.6|939.6|939.4|936.5|936.2|11218
1759918500000|2025-10-08 10:15:00|938.1|937.5|937.2|936.9|939.2|938.7|937.2|936.9|3003
1759918800000|2025-10-08 10:20:00|937.1|937|935.2|934.9|937.5|937|934.8|934.4|3462
1759919100000|2025-10-08 10:25:00|935.1|935|936.4|936|936.5|936.1|934.8|934.6|2498
1759919400000|2025-10-08 10:30:00|936.9|936.1|937.2|936.8|938|937.7|936.6|936.1|3696
1759919700000|2025-10-08 10:35:00|937.1|937|939.8|939.2|940.2|939.8|937.1|937|9122
1759920000000|2025-10-08 10:40:00|939.6|939.3|938.5|938.2|939.9|939.3|938.3|938|5551
1759920300000|2025-10-08 10:45:00|938.9|938.4|937.9|937.6|939.1|938.6|937.6|937.3|1825
1759920600000|2025-10-08 10:50:00|938|937.5|936.8|936.4|939.3|939|936.4|936|5312
1759920900000|2025-10-08 10:55:00|937|936.5|938.6|938.1|939.2|938.7|937|936.4|5879
1759921200000|2025-10-08 11:00:00|938|937.6|938.2|937.7|938.5|938.2|937|936.6|3072
1759921500000|2025-10-08 11:05:00|938.3|937.8|939.8|939.3|940.7|940.2|937.6|937.1|1662
1759921800000|2025-10-08 11:10:00|939.9|939.4|940.6|940.3|941.2|940.8|939.7|939.3|1754
1759922100000|2025-10-08 11:15:00|940.5|940.2|939.5|939.1|940.8|940.3|939.3|938.8|1751
1759922400000|2025-10-08 11:20:00|939.4|939|939.1|938.7|940.3|939.7|938.4|937.9|1679
1759922700000|2025-10-08 11:25:00|939|938.6|938.5|937.9|939.9|939.4|938.1|937.6|1705
1759923000000|2025-10-08 11:30:00|938.4|938|939.6|939.3|939.8|939.5|938.4|937.8|2651
1759923300000|2025-10-08 11:35:00|939.8|939.5|940.5|940.4|940.6|940.4|939.8|939.5|3597
1759923600000|2025-10-08 11:40:00|940.4|940.3|939.3|939|940.4|940.4|939.1|938.7|1735
1759923900000|2025-10-08 11:45:00|939.4|939.1|939|938.7|939.7|939.3|937.8|937.6|5916
1759924200000|2025-10-08 11:50:00|938.9|938.5|939.1|938.7|940|939.5|938.2|937.8|4551
1759924500000|2025-10-08 11:55:00|939|938.6|939.1|938.8|939.2|938.8|937.7|937.4|5046
1759924800000|2025-10-08 12:00:00|938.9|938.7|940.7|940.4|941.5|941|938.8|938.4|7337
1759925100000|2025-10-08 12:05:00|940.8|940.5|941.9|941.7|942.3|942.1|940.6|940.4|3427
1759925400000|2025-10-08 12:10:00|942|941.8|939.8|939.5|942.1|941.8|939.7|939.2|5279
1759925700000|2025-10-08 12:15:00|939.9|939.6|938.1|937.6|940.2|939.7|937.8|937.2|2479
1759926000000|2025-10-08 12:20:00|938|937.4|939.2|938.9|939.2|939|936.7|936.2|4555
1759926300000|2025-10-08 12:25:00|939.4|939|936|935.6|939.4|939.1|935.7|935.4|3051
1759926600000|2025-10-08 12:30:00|936.1|935.7|934.8|934.5|937.3|937|934.1|933.9|5500
1759926900000|2025-10-08 12:35:00|935.2|934.4|936.5|936.1|936.5|936.1|934.7|934.4|4481
1759927200000|2025-10-08 12:40:00|936.2|936|937.2|936.7|937.4|937|935.5|935.2|4575
1759927500000|2025-10-08 12:45:00|937.1|936.9|938.7|938.4|938.9|938.5|937.1|936.7|3928
1759927800000|2025-10-08 12:50:00|938.8|937.9|937.1|936.7|939|938.8|936.9|936.5|3728
1759928100000|2025-10-08 12:55:00|937|936.3|936.8|936.6|937.9|937.5|936.7|936.3|2563
1759928400000|2025-10-08 13:00:00|936.6|936.5|938|937.5|938.5|938.1|935.2|934.7|4540
1759928700000|2025-10-08 13:05:00|938.1|937.6|936.9|936.3|938.9|938.6|936.8|936.2|3401
1759929000000|2025-10-08 13:10:00|936.5|936.4|936|935.7|936.5|936.4|934.6|934.3|2576
1759929300000|2025-10-08 13:15:00|936.3|935.8|934.1|933.7|936.6|936|933.8|933.3|6896
1759929600000|2025-10-08 13:20:00|934|933.5|934.5|934|935|934.6|933|932.5|6288
1759929900000|2025-10-08 13:25:00|934|933.3|931.8|931.2|934.6|933.9|931.8|931.2|4654
1759930200000|2025-10-08 13:30:00|931.5|930.8|932.5|931.8|935|934.4|931.4|930.8|18633
1759930500000|2025-10-08 13:35:00|932.6|931.9|932.9|932.4|934.7|934.2|932|931.3|6132
1759930800000|2025-10-08 13:40:00|932.8|930.6|932.9|932.4|933|932.7|930|929.4|9912
1759931100000|2025-10-08 13:45:00|932.1|931.7|934.4|934.1|934.6|934.1|930.7|930.3|6820
1759931400000|2025-10-08 13:50:00|934.3|933.7|932.8|932.4|934.4|933.9|932.3|931.9|5316
1759931700000|2025-10-08 13:55:00|932.9|932.5|932.6|932.1|933.1|932.6|931.6|931.2|5320
1759932000000|2025-10-08 14:00:00|932.5|932|930.5|930.2|934.4|934.1|930.5|930.2|12797
1759932300000|2025-10-08 14:05:00|930.4|930|930.2|930|934.1|933.6|930|929.6|20769
1759932600000|2025-10-08 14:10:00|930.3|929.7|931|930.6|931.1|930.7|929.1|928.9|42121
1759932900000|2025-10-08 14:15:00|931.1|930.7|930.5|930.2|931.7|931.3|929.6|929.2|8640
1759933200000|2025-10-08 14:20:00|930.6|930.3|931.7|931.3|933|932.6|930.2|929.9|8404
1759933500000|2025-10-08 14:25:00|932|931.5|933|932.6|933.7|933.3|930.6|930.1|3038
1759933800000|2025-10-08 14:30:00|932.9|932.5|931.9|931.6|934.1|933.7|931.8|931.3|3857
1759934100000|2025-10-08 14:35:00|932.2|931.8|930.3|930|932.5|932|929.9|929.5|8849
1759934400000|2025-10-08 14:40:00|930.4|930.1|932.8|932.5|933.1|932.7|930.4|930.1|5015
1759934700000|2025-10-08 14:45:00|933.1|932.7|932|931.8|933.2|932.8|931.6|931.2|4945
1759935000000|2025-10-08 14:50:00|932.1|931.9|930.2|930|932.1|931.9|930|929.5|7992
1759935300000|2025-10-08 14:55:00|930.1|929.9|931.1|930.6|932.4|932|928.4|928|8280
1759935600000|2025-10-08 15:00:00|931.2|930.7|931.7|931.3|932.5|932.3|931.1|930.7|3139
1759935900000|2025-10-08 15:05:00|931.6|931.2|931.9|931.4|932|931.5|930.6|930.1|3468
1759936200000|2025-10-08 15:10:00|932|931.5|933.4|933|933.5|933.1|931.6|931.4|5940
1759936500000|2025-10-08 15:15:00|933.3|932.9|932.8|932.4|934|933.8|932.6|932.3|6552
1759936800000|2025-10-08 15:20:00|932.7|932.3|932.9|932.5|934|933.8|932.6|932.3|6317
1759937100000|2025-10-08 15:25:00|932.8|932.1|931.2|930.8|932.8|932.3|930.4|930.2|61141
1759993200000|2025-10-09 07:00:00|935.1|934.4|944.6|943.9|945.7|945.1|934.3|932.6|19040
1759993500000|2025-10-09 07:05:00|944.7|944.1|943.3|942.7|946|945.4|939.4|938.4|26685
1759993800000|2025-10-09 07:10:00|943|942.3|945|944.4|946.3|945.5|942.4|941.8|18907
1759994100000|2025-10-09 07:15:00|944.6|944.1|945|944.5|945.1|944.6|941.6|941.1|23204
1759994400000|2025-10-09 07:20:00|945.4|945|944.4|943.8|947.2|946.7|943.7|943.1|29153
1759994700000|2025-10-09 07:25:00|944.6|943.7|943.9|943.7|946.5|946|942.1|941.6|15945
1759995000000|2025-10-09 07:30:00|944.2|943.8|941.1|940.6|944.5|944|940.4|940|16758
1759995300000|2025-10-09 07:35:00|940.9|940.4|941.9|941.5|943|942.5|940.5|940.1|9941
1759995600000|2025-10-09 07:40:00|941.4|941.1|940.7|940.2|942.9|942.5|940.3|940|4926
1759995900000|2025-10-09 07:45:00|940.6|940|942.3|941.7|943.9|943.5|940.5|940|15117
1759996200000|2025-10-09 07:50:00|942.5|941.8|943.7|943.4|945|944.5|941.2|940.7|15163
1759996500000|2025-10-09 07:55:00|943.6|943.2|941.4|941.1|943.6|943.2|940.6|940.3|4509
1759996800000|2025-10-09 08:00:00|941.5|941|940.7|940.3|943.3|943.1|940.4|940.1|7751
1759997100000|2025-10-09 08:05:00|940.3|940|939.5|939|940.5|940|937.2|936.8|10553
1759997400000|2025-10-09 08:10:00|939.4|939.1|938.7|938.4|941.1|940.6|938.3|938.1|7569
1759997700000|2025-10-09 08:15:00|938.6|938.3|937.1|936.5|940|939.7|936.4|936.1|13350
1759998000000|2025-10-09 08:20:00|937.2|936.7|938.3|937.8|938.4|938.1|936.4|936|1875
1759998300000|2025-10-09 08:25:00|938.2|938.1|940.8|940.4|941|940.6|937.4|937|9342
1759998600000|2025-10-09 08:30:00|940.9|940.5|940|939.5|943|942.5|939.6|939|7767
1759998900000|2025-10-09 08:35:00|940.2|939.6|939.8|939.4|940.9|940.3|939|938.5|4156
1759999200000|2025-10-09 08:40:00|939.7|939.3|937.9|937.6|939.7|939.3|936.8|936.3|6201
1759999500000|2025-10-09 08:45:00|937.8|937.7|938.3|937.7|939.2|938.7|937.3|937|2670
1759999800000|2025-10-09 08:50:00|938.2|937.6|938.8|938.4|939.7|939.1|938.1|937.6|1508
1760000100000|2025-10-09 08:55:00|938.6|938.2|937.7|937.2|940|939.7|937.2|936.7|3675
1760000400000|2025-10-09 09:00:00|937.6|937.1|938.2|937.7|938.4|938|936.9|936.3|4040
1760000700000|2025-10-09 09:05:00|938.1|937.6|938.9|938.5|939|938.5|937.6|937.1|2360
1760001000000|2025-10-09 09:10:00|939.2|938.7|945.3|944.7|945.7|945.1|938.9|938.5|7727
1760001300000|2025-10-09 09:15:00|945.6|944.8|946.4|945.9|947.8|947.2|944.7|944.1|22495
1760001600000|2025-10-09 09:20:00|945.7|946|946.7|946.3|947.6|947.1|945.5|945|6594
1760001900000|2025-10-09 09:25:00|947.3|946.4|946.7|946.1|947.3|947|945.6|945.1|11954
1760002200000|2025-10-09 09:30:00|946.9|946.3|947.6|947.2|948.2|947.8|945.9|945.6|9379
1760002500000|2025-10-09 09:35:00|947.7|947.1|947.4|947.1|948.1|947.7|946.9|946.6|7578
1760002800000|2025-10-09 09:40:00|947.3|947.2|947.4|947|947.6|947.2|946|945.7|7464
1760003100000|2025-10-09 09:45:00|947.5|947.1|946|945.5|948|947.6|943.7|943.3|15885
1760003400000|2025-10-09 09:50:00|946.1|945.6|946.8|946.4|946.9|946.4|944.2|943.8|9562
1760003700000|2025-10-09 09:55:00|946.9|945.7|944.2|943.6|947|946.9|942.7|942.2|15820
1760004000000|2025-10-09 10:00:00|944.4|943.7|945.3|944.8|947|946.4|944.1|943.6|8031
1760004300000|2025-10-09 10:05:00|945.5|944.9|944.2|943.7|945.9|945.5|942.5|942|9583
1760004600000|2025-10-09 10:10:00|944.3|943.8|946.2|945.7|948.9|948.7|943.8|943.4|19563
1760004900000|2025-10-09 10:15:00|946.4|945.8|949.9|949.6|950.5|950|945.1|944.6|8094
1760005200000|2025-10-09 10:20:00|950|949.5|946|945.4|950|949.6|943|942.6|8905
1760005500000|2025-10-09 10:25:00|946.2|945.7|950.5|949.8|950.5|950|946|945.3|6029
1760005800000|2025-10-09 10:30:00|950.4|949.7|949.7|949|953.5|952.9|947.9|947.4|12917
1760006100000|2025-10-09 10:35:00|949.9|949.2|949.3|948.8|950.2|949.6|947.8|947.2|3438
1760006400000|2025-10-09 10:40:00|949.4|948.9|949.3|948.9|949.5|949|945.5|945.1|5798
1760006700000|2025-10-09 10:45:00|949|948.6|949.4|948.9|950.3|949.9|948.5|948.2|4385
1760007000000|2025-10-09 10:50:00|949.3|948.8|950.2|949.8|950.6|950.2|949.2|948.7|3255
1760007300000|2025-10-09 10:55:00|950.5|949.9|952.3|952|952.8|952.4|950.5|949.7|7636
1760007600000|2025-10-09 11:00:00|952.4|951.3|951.3|950.9|952.4|951.7|950.4|950.1|8991
1760007900000|2025-10-09 11:05:00|951.2|951|951.3|950.8|952.4|952|950.9|950.5|3033
1760008200000|2025-10-09 11:10:00|951.4|950.9|950.1|949.5|952.1|951.8|950.1|949.5|1581
1760008500000|2025-10-09 11:15:00|950|949.7|946.9|946.3|950.3|949.9|946.8|946.2|2544
1760008800000|2025-10-09 11:20:00|947.1|946.4|947.1|946.9|948.2|947.7|946.9|946.3|4421
1760009100000|2025-10-09 11:25:00|947|946.5|949.1|948.6|949.5|949|946.7|946.2|3483
1760009400000|2025-10-09 11:30:00|949|948.5|946.7|946.1|949|948.5|946|945.4|6832
1760009700000|2025-10-09 11:35:00|946.6|946|945.1|944.7|946.7|946|944.4|944|4098
1760010000000|2025-10-09 11:40:00|944.5|944.1|944.9|944.4|945.9|945.5|943.4|943.1|5915
1760010300000|2025-10-09 11:45:00|945|944.6|945.8|945.3|946.5|946|944.5|943.9|6029
1760010600000|2025-10-09 11:50:00|945.9|945.4|945.5|945.2|946.7|946.3|945.3|944.9|3396
1760010900000|2025-10-09 11:55:00|945.3|945.1|944.5|944.1|946.2|945.8|943.3|942.9|4463
1760011200000|2025-10-09 12:00:00|944.6|944.5|944.7|944.2|946.5|946.2|944.2|943.8|3117
1760011500000|2025-10-09 12:05:00|944.6|944.1|941.8|941.4|944.7|944.2|940.7|940.2|8090
1760011800000|2025-10-09 12:10:00|942|940.8|942.5|942|942.9|942.5|939.4|939|4000
1760012100000|2025-10-09 12:15:00|942.4|941.7|941.2|940.7|943.9|943.7|941.1|940.6|6574
1760012400000|2025-10-09 12:20:00|941.3|940.8|941.1|940.6|941.9|941.5|940.1|939.6|5374
1760012700000|2025-10-09 12:25:00|941|940.5|940.8|939.8|941.5|941.2|939.8|939.2|3799
1760013000000|2025-10-09 12:30:00|940.7|939.9|941.4|940.9|943|942.6|940.4|939.2|4363
1760013300000|2025-10-09 12:35:00|941.5|940.8|942.7|942.2|943.1|942.6|940.8|940.2|2761
1760013600000|2025-10-09 12:40:00|942.8|942.4|941.1|940.7|943.1|942.6|939.8|939.3|7268
1760013900000|2025-10-09 12:45:00|941.2|940.8|940.3|940|941.2|940.8|939.6|939.1|2589
1760014200000|2025-10-09 12:50:00|940.4|939.9|941.7|941.4|941.9|941.4|938.5|938|10223
1760014500000|2025-10-09 12:55:00|941.6|941.3|941.5|941|941.8|941.4|939.7|939.1|2859
1760014800000|2025-10-09 13:00:00|941.4|940.9|942.3|941.9|942.8|942.5|940.8|940.3|4189
1760015100000|2025-10-09 13:05:00|942.2|941.8|942.1|941.6|942.5|942.2|941.5|941|2035
1760015400000|2025-10-09 13:10:00|942|941.7|941.4|941|942.2|941.7|940.7|940.3|1893
1760015700000|2025-10-09 13:15:00|941.1|940.9|940.7|940.3|941.7|941.3|939.9|939.4|5403
1760016000000|2025-10-09 13:20:00|940.9|940.5|941.2|940.8|941.5|941|940|939.6|1422
1760016300000|2025-10-09 13:25:00|941.1|940.7|941|940.3|941.8|941.4|939.2|938.5|4937
1760016600000|2025-10-09 13:30:00|940.1|939.3|940.5|939.8|943|942.1|937.4|936.7|14332
1760016900000|2025-10-09 13:35:00|940.6|940|938.4|937.7|940.7|940|936.5|936|5409
1760017200000|2025-10-09 13:40:00|938.3|937.5|936.4|935.9|938.3|937.7|936.1|935.7|5878
1760017500000|2025-10-09 13:45:00|936.3|935.8|931.1|930.5|937.2|936.6|930.6|930.1|15017
1760017800000|2025-10-09 13:50:00|931.2|930.7|929.3|928.8|931.2|930.7|927.4|926.9|14380
1760018100000|2025-10-09 13:55:00|929.4|928.9|923.9|923.4|930|929.5|923.7|923.1|11633
1760018400000|2025-10-09 14:00:00|923.2|922.5|923.2|922.6|924.5|924|921.8|921.2|20018
1760018700000|2025-10-09 14:05:00|923|922.7|922|921.5|924|923.3|921.2|921|5777
1760019000000|2025-10-09 14:10:00|922.2|921.6|920.3|920|923.4|922.8|919.9|919.4|3741
1760019300000|2025-10-09 14:15:00|920.4|919.7|921.3|920.8|921.7|921.2|919.5|919|13307
1760019600000|2025-10-09 14:20:00|921.4|920.7|922.4|922.1|922.4|922.3|919.4|919|12355
1760019900000|2025-10-09 14:25:00|922.2|922|921.1|920.6|923.4|923.1|920.7|920.2|4263
1760020200000|2025-10-09 14:30:00|921|920.5|920.6|920.4|921.1|920.8|919.5|919|11118
1760020500000|2025-10-09 14:35:00|921|920.6|919.6|919.2|921.5|921.1|918.1|917.7|15074
1760020800000|2025-10-09 14:40:00|919.9|919.3|917.9|917.6|921.7|921.3|917.7|917.3|7203
1760021100000|2025-10-09 14:45:00|918.1|917.9|919.8|919.4|919.9|919.5|917.6|917.1|8074
1760021400000|2025-10-09 14:50:00|919.6|919.2|919.9|919.4|921.2|920.8|919|918.4|11573
1760021700000|2025-10-09 14:55:00|920.5|919.5|922.8|922.3|924|923.4|920.2|919.5|5691
1760022000000|2025-10-09 15:00:00|922.9|922.4|921.8|921.2|923.7|923.2|919.9|919.3|4583
1760022300000|2025-10-09 15:05:00|921.7|920.7|922.5|922|922.5|922|918.7|918.3|13146
1760022600000|2025-10-09 15:10:00|922|921.4|922.9|922.4|923.4|923.1|921.1|920.5|5453
1760022900000|2025-10-09 15:15:00|923.1|922.5|924.2|923.9|925.2|924.7|922.2|921.7|21933
1760023200000|2025-10-09 15:20:00|924.3|923.8|926.1|925.7|927.1|926.6|923.6|923.2|11876
1760023500000|2025-10-09 15:25:00|926|925.6|925.2|924.7|926.4|926|924.1|923.8|25741
1760079600000|2025-10-10 07:00:00|943.8|942.2|941.6|941|948|947.1|940.6|939.7|121567
1760079900000|2025-10-10 07:05:00|942.4|941.5|938.5|937.9|942.4|941.6|935|934.5|27352
1760080200000|2025-10-10 07:10:00|938.4|937.8|938.1|937.5|939.6|939.1|934.4|933.8|28440
1760080500000|2025-10-10 07:15:00|938|937.6|939.8|939.3|939.9|939.3|934.5|934|12423
1760080800000|2025-10-10 07:20:00|939.7|938.9|943.6|943.1|944|943.6|936.5|935.9|20260
1760081100000|2025-10-10 07:25:00|944.2|943.7|941.7|941.4|944.6|944.1|939.6|939.1|20073
1760081400000|2025-10-10 07:30:00|942.5|942.1|940.4|939.9|945|944.8|939.5|938.9|25946
1760081700000|2025-10-10 07:35:00|940.5|940|940.7|940.1|941.1|940.8|939.4|938.8|4723
1760082000000|2025-10-10 07:40:00|940.8|940.5|942.6|942.4|942.8|942.6|940.7|940.3|13153
1760082300000|2025-10-10 07:45:00|942.7|942.3|941.8|941.5|943.7|943.5|941.2|941|7938
1760082600000|2025-10-10 07:50:00|941.9|941.6|945.5|945.2|946|945.7|939.9|939.6|21462
1760082900000|2025-10-10 07:55:00|945.2|944.9|946.5|946.2|947.2|946.7|944.3|943.8|26504
1760083200000|2025-10-10 08:00:00|946.4|946.1|946.2|945.9|948.6|948.1|944.8|944.3|25681
1760083500000|2025-10-10 08:05:00|945.9|945.5|944.9|944.4|947.3|946.9|943.5|943.1|11568
1760083800000|2025-10-10 08:10:00|945|944.7|945.2|944.8|945.7|945.3|944.1|943.7|7107
1760084100000|2025-10-10 08:15:00|945.6|945|945.2|944.8|947.8|947.4|945|944.5|15958
1760084400000|2025-10-10 08:20:00|945.1|944.7|944.5|944.1|946|945.6|944.4|944|11251
1760084700000|2025-10-10 08:25:00|944.4|944|942.1|941.6|945.2|944.9|941.9|941.4|8602
1760085000000|2025-10-10 08:30:00|942|941.2|941.4|941|943|942.5|940.3|939.8|10588
1760085300000|2025-10-10 08:35:00|941.5|941.1|940.7|940.4|942.1|941.7|940.6|940.4|6523
1760085600000|2025-10-10 08:40:00|940.6|940.1|939.4|939|942.6|942.1|938.8|938.4|10266
1760085900000|2025-10-10 08:45:00|939.3|939.1|937.3|936.9|939.3|939.1|935.9|935.5|14883
1760086200000|2025-10-10 08:50:00|937|936.7|939.1|938.8|939.8|939.3|936.7|936.4|7928
1760086500000|2025-10-10 08:55:00|938.9|938.6|940.4|940|940.4|940|937.8|937.4|4140
1760086800000|2025-10-10 09:00:00|940.5|940.2|938.6|938.2|940.5|940.2|938.4|938|7594
1760087100000|2025-10-10 09:05:00|938.4|938|938.5|938.3|939.5|939.1|937.2|936.9|9824
1760087400000|2025-10-10 09:10:00|938.4|938.2|939|938.7|939.2|938.9|937.6|937.1|13468
1760087700000|2025-10-10 09:15:00|939.1|938.6|938.5|938.1|940.7|940.4|937.9|937.5|5076
1760088000000|2025-10-10 09:20:00|938.7|938.2|937.1|936.6|938.7|938.2|936.2|936|3073
1760088300000|2025-10-10 09:25:00|937.2|936.7|932.1|931.7|937.4|937|931.6|931.1|8501
1760088600000|2025-10-10 09:30:00|931.9|932.2|931.8|931.4|933|932.6|931.4|931|7246
1760088900000|2025-10-10 09:35:00|932.7|932.2|932.4|932.1|933.2|932.8|929.4|929|12905
1760089200000|2025-10-10 09:40:00|932.3|931.8|933|932.6|934.4|934.1|931.9|931.5|9753
1760089500000|2025-10-10 09:45:00|933.4|932.7|933.1|932.7|935|934.7|932.7|932.3|7829
1760089800000|2025-10-10 09:50:00|933.2|932.8|935|934.7|936.4|936.1|932.7|932.3|10584
1760090100000|2025-10-10 09:55:00|935.2|934.9|935.1|934.7|936.1|935.8|934.6|934.2|6492
1760090400000|2025-10-10 10:00:00|935|934.6|932.3|931.9|936.4|935.9|932|931.7|7083
1760090700000|2025-10-10 10:05:00|932.5|932.1|931|930.6|933|932.6|930.8|930.4|6969
1760091000000|2025-10-10 10:10:00|931.1|930.7|932.4|932|933.2|932.8|931.1|930.7|3285
1760091300000|2025-10-10 10:15:00|932.5|932.1|933.1|932.7|933.5|933|930.8|930.4|4794
1760091600000|2025-10-10 10:20:00|933.2|932.8|931.3|930.8|933.2|932.9|931.3|930.8|1851
1760091900000|2025-10-10 10:25:00|931.4|930.9|928.9|928.6|931.5|931.3|928.4|928|6076
1760092200000|2025-10-10 10:30:00|928.8|928.4|929.4|929|929.4|929.2|928.4|928|3904
1760092500000|2025-10-10 10:35:00|929.3|928.9|928.2|927.9|929.9|929.6|928.1|927.9|2266
1760092800000|2025-10-10 10:40:00|928.3|928|928.6|928.1|929.3|928.9|927.8|927.4|1845
1760093100000|2025-10-10 10:45:00|928.4|928|928.5|928|929.3|929|928.4|928|2175
1760093400000|2025-10-10 10:50:00|928.6|928.4|928.4|928|930|929.6|927.9|927.4|6144
1760093700000|2025-10-10 10:55:00|928.5|927.9|929.6|929.2|930.2|929.9|926.7|926.3|14088
1760094000000|2025-10-10 11:00:00|928|927.6|930.3|929.8|930.6|930.3|927.6|927.1|8788
1760094300000|2025-10-10 11:05:00|929.9|929.6|931.7|931.4|932.8|932.4|928.3|928.1|10160
1760094600000|2025-10-10 11:10:00|931.9|931.5|931.5|931.2|932|931.6|930.7|930.2|4808
1760094900000|2025-10-10 11:15:00|931.6|931.5|929.6|929.3|932.8|932.6|929.4|928.8|6921
1760095200000|2025-10-10 11:20:00|929.7|929.4|927.4|927|930.2|929.8|927.2|927|4559
1760095500000|2025-10-10 11:25:00|927.5|927.2|926|925.6|927.5|927.2|925.6|925.2|7413
1760095800000|2025-10-10 11:30:00|926.2|925.5|926.3|925.9|926.5|926.1|925.5|925.2|4215
1760096100000|2025-10-10 11:35:00|926.6|926|925.4|925|926.6|926.4|925.3|925|6463
1760096400000|2025-10-10 11:40:00|925.5|925.2|926|925.8|927|926.6|925.5|925.1|9060
1760096700000|2025-10-10 11:45:00|925.8|925.5|925.2|924.8|925.9|925.5|924.6|924.4|2377
1760097000000|2025-10-10 11:50:00|925.3|924.9|925.3|925|926.4|926|925.1|924.7|2316
1760097300000|2025-10-10 11:55:00|925.2|925.1|925.8|925.5|926|925.6|925|924.6|2610
1760097600000|2025-10-10 12:00:00|925.6|925.2|924.6|924.2|925.6|925.3|924.4|924|5843
1760097900000|2025-10-10 12:05:00|924.8|924.1|924.2|923.8|924.8|924.5|923.8|923.5|4466
1760098200000|2025-10-10 12:10:00|924.1|923.6|925.2|925|925.4|925.1|923.7|923.3|5328
1760098500000|2025-10-10 12:15:00|925.3|924.9|926.4|926.2|926.7|926.4|925.3|924.9|4911
1760098800000|2025-10-10 12:20:00|926.3|926.1|926.4|926|927.3|927.2|926.2|925.8|4654
1760099100000|2025-10-10 12:25:00|926.3|925.9|926.3|925.8|926.8|926.4|925.8|925.4|2864
1760099400000|2025-10-10 12:30:00|926.2|925.7|923|922.6|926.2|925.7|921.9|921.6|5175
1760099700000|2025-10-10 12:35:00|922.9|922.5|921.7|921.4|922.9|922.5|921.6|921.4|4001
1760100000000|2025-10-10 12:40:00|921.6|921.3|921.7|921.5|922.6|922.3|921.2|920.7|2767
1760100300000|2025-10-10 12:45:00|921.9|921.7|922.6|922.4|922.8|922.4|921.7|921.4|4837
1760100600000|2025-10-10 12:50:00|922.9|922.5|922.1|921.7|923.3|922.9|921.7|921.4|1149
1760100900000|2025-10-10 12:55:00|922.2|921.8|924|923.6|924.7|924.3|921.5|921.1|4128
1760101200000|2025-10-10 13:00:00|923.9|923.5|926.7|926.3|926.9|926.4|923.8|923.4|5845
1760101500000|2025-10-10 13:05:00|926.4|926.1|924.2|923.8|926.4|926.1|923.5|923|4061
1760101800000|2025-10-10 13:10:00|924.6|924.4|923.9|923.4|925|924.6|922.8|922.3|7830
1760102100000|2025-10-10 13:15:00|923.8|923.3|922.8|922.5|923.8|923.4|922.2|921.8|4780
1760102400000|2025-10-10 13:20:00|922.9|922.4|920.9|920.5|923.6|923.3|920.4|920.1|8028
1760102700000|2025-10-10 13:25:00|921.5|921.1|921.8|921.2|923.4|923.1|921.5|921.1|6577
1760103000000|2025-10-10 13:30:00|922.3|921.9|920.6|920|923.2|922.6|919.4|919|21525
1760103300000|2025-10-10 13:35:00|920.8|920.1|915.7|915.2|923|922.2|915.7|915.2|16011
1760103600000|2025-10-10 13:40:00|915|914.5|913|912.4|915.8|915.2|911.7|911.2|30268
1760103900000|2025-10-10 13:45:00|913.1|912|910.1|909.7|913.7|913.1|908.8|908.4|25719
1760104200000|2025-10-10 13:50:00|910|909.8|902.6|902.1|910.4|909.8|902.1|901.5|24561
1760104500000|2025-10-10 13:55:00|902.5|902.2|903.6|902.9|906.3|905.8|902.5|902.2|38862
1760104800000|2025-10-10 14:00:00|903.5|903.1|903|902.5|904|903.7|899.7|899.2|26595
1760105100000|2025-10-10 14:05:00|902.7|902.3|903.2|902.7|906.1|905.7|900.7|900.2|33721
1760105400000|2025-10-10 14:10:00|903.1|902.8|897.1|896.7|903.4|903.1|895.5|895.3|22568
1760105700000|2025-10-10 14:15:00|897.2|896.6|899.2|898.7|899.7|899.2|895.6|895.3|34653
1760106000000|2025-10-10 14:20:00|899.4|899.1|900.1|899.6|901.4|900.8|895.5|895.1|31333
1760106300000|2025-10-10 14:25:00|900.2|899.9|901.7|901.3|903.1|902.7|900|899.7|27705
1760106600000|2025-10-10 14:30:00|901.6|901.2|900.4|900|902.2|901.9|899.3|898.9|15641
1760106900000|2025-10-10 14:35:00|900.5|900.4|897.2|896.8|900.8|900.5|896.6|896.2|24067
1760107200000|2025-10-10 14:40:00|897.6|897|896.6|896.2|897.6|897.2|893.2|893|30218
1760107500000|2025-10-10 14:45:00|896.8|896.4|895.6|895.1|899.2|898.8|895.4|895|22337
1760107800000|2025-10-10 14:50:00|895.4|895.2|892.7|892.3|896.3|895.9|891.6|891.3|26808
1760108100000|2025-10-10 14:55:00|892.9|892.6|879.1|878.4|894.7|894.4|873.7|873.2|53090
1760108400000|2025-10-10 15:00:00|878.6|877.7|869.8|869.4|879|878.4|869.4|869|81845
1760109000000|2025-10-10 15:10:00|866.1|865.6|868.9|868.5|869.7|869.2|865.6|865.2|51063
1760109300000|2025-10-10 15:15:00|868.7|868.3|861.3|861.1|869|868.5|859.9|859.5|80538
1760109600000|2025-10-10 15:20:00|861.6|861.2|862.5|862.2|863.8|863.6|859.8|859.4|70820
1760109900000|2025-10-10 15:25:00|862.6|862.6|859.4|859.1|863.4|863.1|858.7|858.3|68950
1760338800000|2025-10-13 07:00:00|879.8|874.1|872|871.3|879.8|875.5|869.2|868|52352
1760339100000|2025-10-13 07:05:00|871.7|871.1|871.7|871|875.6|874.8|870.1|869.2|30293
1760339400000|2025-10-13 07:10:00|871|870.2|874.3|873.8|876|875.5|870.5|870|21628
1760339700000|2025-10-13 07:15:00|873.8|873.1|879.8|879.2|881.4|880.6|873.3|873|30083
1760340000000|2025-10-13 07:20:00|879.7|879.1|885.4|884.7|885.4|884.8|878|877.6|27917
1760340300000|2025-10-13 07:25:00|885.6|885|889.1|888.5|889.6|889.1|883.4|882.7|36644
1760340600000|2025-10-13 07:30:00|889.2|887.3|886.4|886|889.2|888.2|885.8|885.2|16885
1760340900000|2025-10-13 07:35:00|886.3|885.6|884.8|884.2|887.3|887.1|883.4|882.9|11824
1760341200000|2025-10-13 07:40:00|884.4|883.8|882|881.4|886.1|885.6|881.9|881.4|10647
1760341500000|2025-10-13 07:45:00|881.7|881.1|881.4|881.2|882.2|881.6|879.8|879.2|13683
1760341800000|2025-10-13 07:50:00|882|881.1|884.4|883.8|886.2|885.8|880.9|880.4|6719
1760342100000|2025-10-13 07:55:00|884.3|883.9|884.9|884.4|886.9|886.5|884.2|883.6|7338
1760342400000|2025-10-13 08:00:00|884.6|884|883.7|883.2|885.6|885.1|880.7|880.5|7978
1760342700000|2025-10-13 08:05:00|883.6|883.1|885.3|884.8|885.3|884.8|881.1|880.8|10797
1760343000000|2025-10-13 08:10:00|885.5|885|886.9|886.5|887|886.6|884.4|883.8|9400
1760343300000|2025-10-13 08:15:00|886.7|886.6|884.9|884.4|887|886.6|882.3|882|14489
1760343600000|2025-10-13 08:20:00|885|884.3|887.7|887.3|888.4|888|884.7|884.2|9511
1760343900000|2025-10-13 08:25:00|887.5|887.4|886.2|886|889.6|889.1|886.2|886|6179
1760344200000|2025-10-13 08:30:00|886.5|885.8|890.8|890.2|891.5|891|885.5|885.1|17297
1760344500000|2025-10-13 08:35:00|890.7|890.3|890.6|890.1|890.8|890.3|888.2|887.8|10188
1760344800000|2025-10-13 08:40:00|890.3|889.9|889.3|889|890.8|890.3|889|888.4|9624
1760345100000|2025-10-13 08:45:00|889.4|889.1|889.3|888.7|889.6|889.2|887.8|887.5|12033
1760345400000|2025-10-13 08:50:00|889.2|888.4|889.4|888.9|889.6|889.1|887.2|886.7|6170
1760345700000|2025-10-13 08:55:00|889.2|889|890.7|890.4|890.7|890.4|888.6|888|6187
1760346000000|2025-10-13 09:00:00|889.6|890.3|888.5|887.9|890.5|890.3|888|887.6|9480
1760346300000|2025-10-13 09:05:00|888.4|888.2|888|887.6|888.8|888.3|887.6|887.3|5942
1760346600000|2025-10-13 09:10:00|887.9|887.5|889.6|889|890|889.6|887.5|887.2|5110
1760346900000|2025-10-13 09:15:00|889.4|888.9|888.2|887.8|889.6|889.1|887.6|887.2|2146
1760347200000|2025-10-13 09:20:00|888.1|887.7|889.9|889.5|890.6|890.4|887.9|887.4|3570
1760347500000|2025-10-13 09:25:00|889.8|889.6|888.5|888|889.9|889.6|888|887.7|1924
1760347800000|2025-10-13 09:30:00|888.2|887.7|889.4|889.1|890|889.6|888.1|887.7|3389
1760348100000|2025-10-13 09:35:00|889.3|888.8|888.2|887.8|889.3|889|887.3|887.1|3058
1760348400000|2025-10-13 09:40:00|888.1|887.7|888.4|887.8|889|888.6|887.8|887.4|7620
1760348700000|2025-10-13 09:45:00|888.5|887.9|888.9|888.4|889.4|889|887.9|887.6|2368
1760349000000|2025-10-13 09:50:00|888.8|888.2|885.7|885.4|889|888.5|885.6|885.2|4021
1760349300000|2025-10-13 09:55:00|885.9|885.6|884|883.5|887.3|886.7|883.9|883.5|4184
1760349600000|2025-10-13 10:00:00|883.9|883.3|883.4|882.9|885.1|884.5|883|882.4|3099
1760349900000|2025-10-13 10:05:00|883.5|883|883.8|883.2|884.2|883.7|882.8|882.4|6830
1760350200000|2025-10-13 10:10:00|883.6|883.5|884.9|884.3|885|884.9|883.5|883.1|3080
1760350500000|2025-10-13 10:15:00|884.8|884.4|883.3|882.9|885|884.5|882.6|882.4|2429
1760350800000|2025-10-13 10:20:00|883.4|883|884.1|883.7|884.4|883.9|882.7|882.3|1550
1760351100000|2025-10-13 10:25:00|884.4|883.9|883.3|882.8|884.4|883.9|882|881.5|1405
1760351400000|2025-10-13 10:30:00|883.1|882.6|883.4|883|884|883.5|882.6|882.1|2294
1760351700000|2025-10-13 10:35:00|883.5|882.9|880.6|880.2|883.5|882.9|880.4|880.1|3004
1760352000000|2025-10-13 10:40:00|880.5|880.1|881.1|880.7|882.2|881.6|880.5|880.1|2620
1760352300000|2025-10-13 10:45:00|881|880.6|880.6|880.2|882.4|881.8|880.6|880.2|2245
1760352600000|2025-10-13 10:50:00|880.7|880.1|879.3|878.7|880.7|880.1|878.8|878.3|9141
1760352900000|2025-10-13 10:55:00|879.2|878.8|880.3|879.7|880.5|879.9|878.8|878.2|504
1760353200000|2025-10-13 11:00:00|880.2|879.8|879.8|879.3|882.3|881.8|878.2|878|10469
1760353500000|2025-10-13 11:05:00|879.7|879.2|878.9|878.4|880|879.5|877.1|876.7|11871
1760353800000|2025-10-13 11:10:00|879|878.5|879.5|879.1|879.7|879.4|877|876.5|5500
1760354100000|2025-10-13 11:15:00|879.6|879.4|879.7|879.5|880.4|879.9|879|878.7|1613
1760354400000|2025-10-13 11:20:00|879.6|879.4|880.6|880|880.6|880|878.9|878.7|1245
1760354700000|2025-10-13 11:25:00|880.1|879.6|878.2|877.9|880.1|880|878.1|877.7|11930
1760355000000|2025-10-13 11:30:00|878.3|877.8|881.9|881.3|882.6|882|878.1|877.8|4971
1760355300000|2025-10-13 11:35:00|881.7|881.1|882.4|881.8|883.1|882.6|881.1|880.7|2963
1760355600000|2025-10-13 11:40:00|882.2|881.6|882|881.4|882.8|882.3|881.6|881|1560
1760355900000|2025-10-13 11:45:00|882.1|881.5|881.9|881.5|883.1|882.6|881.3|880.9|1919
1760356200000|2025-10-13 11:50:00|881.8|881|880.1|879.5|881.8|881.3|879.1|878.7|3126
1760356500000|2025-10-13 11:55:00|880|879.4|880.2|880|880.7|880.2|879.5|879|532
1760356800000|2025-10-13 12:00:00|880|879.5|879.9|879.6|880.4|879.9|879|878.6|3505
1760357100000|2025-10-13 12:05:00|879.8|879.5|880.6|880.2|880.9|880.5|879.5|879.2|822
1760357400000|2025-10-13 12:10:00|880.5|879.9|881.1|880.6|881.1|880.6|878.6|878.2|5703
1760357700000|2025-10-13 12:15:00|881|880.4|880.6|880.2|881.6|881|880.5|880.1|1636
1760358000000|2025-10-13 12:20:00|880.8|880.3|882.5|882|882.5|882.1|880.5|880.2|1739
1760358300000|2025-10-13 12:25:00|882.4|881.7|880.5|880|882.5|881.9|879.8|879.3|3907
1760358600000|2025-10-13 12:30:00|880.6|880.1|881.2|880.7|881.6|881.3|880|879.6|841
1760358900000|2025-10-13 12:35:00|881.1|880.6|880.7|880.2|881.5|881.3|880.3|880|3978
1760359200000|2025-10-13 12:40:00|880.8|880.3|880.7|880.3|881.2|880.7|879.7|879.2|3912
1760359500000|2025-10-13 12:45:00|880.6|880.2|881.4|880.9|881.7|881.3|880.1|879.6|1689
1760359800000|2025-10-13 12:50:00|881.3|880.8|880.5|880|881.6|881.1|879.8|879.4|2048
1760360100000|2025-10-13 12:55:00|880.6|880.1|879.6|879.1|881.3|880.8|879.4|879.1|2389
1760360400000|2025-10-13 13:00:00|879.7|879.2|881.8|881.3|882|881.6|879.2|879|2629
1760360700000|2025-10-13 13:05:00|881.9|880.9|880.8|880.3|882|881.5|880.8|880.3|1058
1760361000000|2025-10-13 13:10:00|880.7|880.2|879.9|879.4|881.2|880.8|879.5|879.2|4701
1760361300000|2025-10-13 13:15:00|880|879.8|879.8|879.2|880.3|879.9|879|878.5|3355
1760361600000|2025-10-13 13:20:00|879.9|879.3|880.1|879.5|881|880.7|879.8|879.3|8201
1760361900000|2025-10-13 13:25:00|880.3|879.6|879|878.4|880.4|879.8|878.7|877.9|6733
1760362200000|2025-10-13 13:30:00|877.7|877.1|881.1|880.3|884.5|883.6|876.6|876|24178
1760362500000|2025-10-13 13:35:00|881|880.4|876|875.6|881|880.4|875.9|875.4|13449
1760362800000|2025-10-13 13:40:00|875.9|875.4|873|872.4|875.9|875.5|872.2|871.8|10496
1760363100000|2025-10-13 13:45:00|872.9|872.5|870|869.6|873.2|872.7|869.9|869.3|16353
1760363400000|2025-10-13 13:50:00|869.9|869|873.4|873.1|874|873.7|869.4|869|7292
1760363700000|2025-10-13 13:55:00|873.3|873.2|882.3|881.7|882.7|882|873.2|872.8|9894
1760364000000|2025-10-13 14:00:00|882.5|881.8|884.4|884.1|884.6|884.1|881.5|881|9239
1760364300000|2025-10-13 14:05:00|884.3|884|882.1|881.6|885|884.6|881.9|881.4|11717
1760364600000|2025-10-13 14:10:00|882|881.5|879.5|878.9|882.2|881.7|879.3|878.9|5500
1760364900000|2025-10-13 14:15:00|879.6|879.3|880.7|880.2|881.3|880.8|879.6|879|8050
1760365200000|2025-10-13 14:20:00|881|880.3|877.4|877.1|881|880.7|876.3|875.8|12234
1760365500000|2025-10-13 14:25:00|877|877|878.9|878.4|878.9|878.6|876|875.5|4671
1760365800000|2025-10-13 14:30:00|878.7|878.3|883.5|883|883.5|883|877.7|877.4|12702
1760366100000|2025-10-13 14:35:00|883.6|883.1|882.6|882.1|884|883.6|881.6|881.2|2228
1760366400000|2025-10-13 14:40:00|882.7|882.2|880.8|880.3|883|882.6|880.6|880|2719
1760366700000|2025-10-13 14:45:00|880.9|880.4|879.8|879.5|881.7|881.4|878.9|878.4|2790
1760367000000|2025-10-13 14:50:00|879.9|879.4|879|878.5|881|880.8|878.8|878.4|3743
1760367300000|2025-10-13 14:55:00|878.9|878|878.4|878|878.9|878.5|878.1|877.5|2083
1760367600000|2025-10-13 15:00:00|878.2|878.1|881|880.5|881.1|880.8|878.2|878|2543
1760367900000|2025-10-13 15:05:00|880.9|880.4|881.4|881|881.7|881.2|879.7|879.2|7302
1760368200000|2025-10-13 15:10:00|881.3|880.7|882.4|881.9|883|882.7|881.2|880.7|15749
1760368500000|2025-10-13 15:15:00|882.3|881.8|879.1|878.8|883.1|882.8|879|878.8|15123
1760368800000|2025-10-13 15:20:00|879.2|878.9|878.8|878.4|880.3|880.1|878.5|878.1|9238
1760369100000|2025-10-13 15:25:00|878.9|878.3|878.5|878.3|879|878.8|877.9|877.4|12882
1760425200000|2025-10-14 07:00:00|866.9|866|853.8|853.3|866.9|866|853|852.2|48713
1760425500000|2025-10-14 07:05:00|853.7|853|853.8|853.6|857.7|857.1|852.4|852|23562
1760425800000|2025-10-14 07:10:00|853.7|853.3|852.1|851.6|854.8|854.3|850.3|850.2|32125
1760426100000|2025-10-14 07:15:00|852|851.9|853.2|852.8|854.5|854|851.8|851.4|18258
1760426400000|2025-10-14 07:20:00|852.3|851.8|855.5|855|856.4|855.9|852.3|851.8|32639
1760426700000|2025-10-14 07:25:00|855.6|855.2|855.4|855|856.1|855.7|852.7|852.5|20565
1760427000000|2025-10-14 07:30:00|854.9|854.5|853.6|853.4|856.8|856.2|853.4|853|16228
1760427300000|2025-10-14 07:35:00|853.7|853.3|850.6|850.3|855.9|855.5|846.9|846.3|31428
1760427600000|2025-10-14 07:40:00|851|850.4|848.4|848|851.3|850.9|846.7|846.3|45904
1760427900000|2025-10-14 07:45:00|848.6|848.2|846.8|846.6|848.7|848.3|843.8|843.4|23927
1760428200000|2025-10-14 07:50:00|847.2|846.7|847.6|847.1|850|849.5|846.7|846.2|13699
1760428500000|2025-10-14 07:55:00|847.4|847|849.6|849.1|851.2|850.7|847.3|847|11979
1760428800000|2025-10-14 08:00:00|850|849.2|852|851.6|853.3|852.9|849.4|849|15733
1760429100000|2025-10-14 08:05:00|851.8|851.4|851.8|851.3|853.5|853.1|851.5|851.2|16001
1760429400000|2025-10-14 08:10:00|852.1|851.4|850.6|850.4|853|852.7|850.6|850.3|8283
1760429700000|2025-10-14 08:15:00|850.8|850.6|850.7|850.2|852.7|852.2|849.6|849.2|9466
1760430000000|2025-10-14 08:20:00|850.8|850.3|851.1|850.7|853|852.6|849.9|849.6|4852
1760430300000|2025-10-14 08:25:00|851|850.6|848.7|848.3|851.1|850.7|848.4|848.2|9941
1760430600000|2025-10-14 08:30:00|848.8|848.5|848.9|848.5|849.3|848.9|847.5|847|11463
1760430900000|2025-10-14 08:35:00|849.4|849|849.9|849.5|850|849.8|847.6|847.2|15612
1760431200000|2025-10-14 08:40:00|849.8|849.4|848.5|848.1|850.3|849.9|848.1|847.6|7210
1760431500000|2025-10-14 08:45:00|848.3|847.9|845.9|845.6|848.3|848.1|845.7|845.4|12130
1760431800000|2025-10-14 08:50:00|845.8|845.5|846.6|846.4|847.6|847.2|845.8|845.4|5236
1760432100000|2025-10-14 08:55:00|846.5|846.3|847.5|847.1|848.3|847.8|846.5|846.1|4415
1760432400000|2025-10-14 09:00:00|847.8|847.2|847.4|847|848.1|847.8|846.7|846.2|10277
1760432700000|2025-10-14 09:05:00|847.5|847.1|845.8|845.4|848.1|847.8|845.7|845.3|3986
1760433000000|2025-10-14 09:10:00|845.6|845.5|844.5|844.1|846|845.6|844.4|844.1|5763
1760433300000|2025-10-14 09:15:00|844.4|844.2|845.3|844.9|846.8|846.4|844.4|844.1|29410
1760433600000|2025-10-14 09:20:00|845.4|845|845.3|845|846.4|846|844.4|844.1|5393
1760433900000|2025-10-14 09:25:00|845.2|844.9|847.1|846.7|847.7|847.3|845.1|844.8|2639
1760434200000|2025-10-14 09:30:00|846.5|846.1|846.9|846.5|847.8|847.5|846.2|845.9|9329
1760434500000|2025-10-14 09:35:00|847.1|846.9|847|846.8|847.5|847.2|846.1|845.8|6919
1760434800000|2025-10-14 09:40:00|846.9|846.7|847.2|846.8|848.1|847.8|845.9|845.5|8540
1760435100000|2025-10-14 09:45:00|846.9|846.6|844.4|844|847.4|847.1|843.5|843.2|14408
1760435400000|2025-10-14 09:50:00|844.3|844.2|843.3|843|844.5|844.3|843.2|843|11125
1760435700000|2025-10-14 09:55:00|843.2|842.7|842.9|842.6|844.4|844|842.9|842.5|6660
1760436000000|2025-10-14 10:00:00|842.7|842.7|843.3|843|843.8|843.5|842.5|842.4|7075
1760436300000|2025-10-14 10:05:00|843.4|843.1|843.5|843.1|845.1|844.7|843.3|843|5683
1760436600000|2025-10-14 10:10:00|843.6|843.2|840.3|840|843.6|843.2|839.7|839.4|14545
1760436900000|2025-10-14 10:15:00|840.4|839.8|840|839.6|840.9|840.4|839.4|839.1|10450
1760437200000|2025-10-14 10:20:00|839.9|839.5|840.3|840.1|840.4|840.1|839.4|839|7318
1760437500000|2025-10-14 10:25:00|840.4|840|837.9|837.6|840.6|840.2|837.9|837.6|12479
1760437800000|2025-10-14 10:30:00|837.8|837.5|836.4|836.1|837.9|837.6|835.6|835.3|20286
1760438100000|2025-10-14 10:35:00|836.3|836|836.9|836.5|838.2|837.9|836.2|835.9|13000
1760438400000|2025-10-14 10:40:00|837|836.6|835.5|835.2|838.5|838.2|835.4|835.2|17346
1760438700000|2025-10-14 10:45:00|835.6|835.1|834.3|834|835.7|835.4|834.1|834|25172
1760439000000|2025-10-14 10:50:00|834.4|834.1|834|833.7|835|834.8|832.9|832.5|8872
1760439300000|2025-10-14 10:55:00|833.8|833.6|835.7|835.4|835.9|835.4|833.6|833.3|8102
1760439600000|2025-10-14 11:00:00|836.3|836|836.7|836.4|837.1|836.7|835.1|835|9995
1760439900000|2025-10-14 11:05:00|836.6|836.5|837.4|837.1|837.8|837.4|836.4|836|13404
1760440200000|2025-10-14 11:10:00|837.6|837.2|837.9|837.5|838.2|837.8|837.3|837.1|6856
1760440500000|2025-10-14 11:15:00|837.8|837.6|838|837.6|838.4|838|836.6|836.2|5362
1760440800000|2025-10-14 11:20:00|837.9|837.8|840.5|840|841.6|841.3|837.9|837.6|12430
1760441100000|2025-10-14 11:25:00|840.3|840.1|840.8|840.4|841.5|841.1|840.2|839.9|2109
1760441400000|2025-10-14 11:30:00|840.7|840.3|841.3|841|841.6|841.1|840.1|839.8|12640
1760441700000|2025-10-14 11:35:00|841.5|840.9|842|841.9|842.7|842.3|840.9|840.4|5845
1760442000000|2025-10-14 11:40:00|842.3|841.8|841.6|841.1|842.8|842.5|840.2|839.8|6497
1760442300000|2025-10-14 11:45:00|841.5|841.2|840.2|839.9|841.9|841.4|839.6|839.3|7172
1760442600000|2025-10-14 11:50:00|840.3|840|839.5|839.1|841.5|841.1|839.3|839|5999
1760442900000|2025-10-14 11:55:00|839.7|839.3|839.6|839.3|840.4|840.1|839.1|838.7|5676
1760443200000|2025-10-14 12:00:00|839.5|839.2|837.7|837.3|839.5|839.2|837.5|837.2|3708
1760443500000|2025-10-14 12:05:00|837.8|837.1|838.3|837.9|838.3|838|837.2|836.8|12043
1760443800000|2025-10-14 12:10:00|838.2|838|839.5|839.1|840.2|839.8|838.2|837.8|7673
1760444100000|2025-10-14 12:15:00|839.4|839|837.4|837.1|840.2|839.8|836.9|836.6|5225
1760444400000|2025-10-14 12:20:00|837.3|836.9|836.7|836.4|837.5|837.1|836.3|836|3778
1760444700000|2025-10-14 12:25:00|836.8|836.5|837|836.5|837.3|837|836.5|836|5473
1760445000000|2025-10-14 12:30:00|836.9|836.4|836.3|835.9|837.1|836.8|836.2|835.8|9296
1760445300000|2025-10-14 12:35:00|836.4|836|835.5|835.3|836.5|836.2|835.4|835|6330
1760445600000|2025-10-14 12:40:00|835.7|835.2|834.4|834|835.9|835.6|832.7|832.6|13749
1760445900000|2025-10-14 12:45:00|834.1|834.1|835.6|835.3|835.8|835.5|834.1|833.8|11274
1760446200000|2025-10-14 12:50:00|835.7|835.4|836.9|836.5|837.7|837.3|835.7|835.4|8604
1760446500000|2025-10-14 12:55:00|836.8|836.4|836.7|836.4|837.9|837.5|836.7|836.3|4674
1760446800000|2025-10-14 13:00:00|836.8|836.2|837.4|836.9|837.4|837.1|836.5|836.1|7654
1760447100000|2025-10-14 13:05:00|837.3|837.1|837.6|837.2|838.5|838.3|837.1|836.8|4298
1760447400000|2025-10-14 13:10:00|837.5|837.1|837|836.8|837.8|837.5|836.5|836.2|9943
1760447700000|2025-10-14 13:15:00|837.1|836.9|837.2|836.8|837.7|837.4|836.6|836.3|4472
1760448000000|2025-10-14 13:20:00|837.3|836.7|837|836.7|838.4|838|836.3|836|12767
1760448300000|2025-10-14 13:25:00|837.1|836.8|836|835.6|837.4|837|835.1|834.8|11602
1760448600000|2025-10-14 13:30:00|836.6|836.1|835.4|835.1|840|839.5|835.1|834.7|21391
1760448900000|2025-10-14 13:35:00|835.5|835.2|837.4|837.1|837.4|837.1|834.1|833.6|16024
1760449200000|2025-10-14 13:40:00|836.6|836.2|839.5|839.1|839.5|839.1|836.5|836.1|12593
1760449500000|2025-10-14 13:45:00|839.3|838.9|840.4|840|842.4|841.8|838.8|838.4|14083
1760449800000|2025-10-14 13:50:00|840.3|840.1|839.1|838.8|841.6|841.1|837.3|837|19967
1760450100000|2025-10-14 13:55:00|839.3|839.1|842.9|842.4|844|843.6|839.3|839|26500
1760450400000|2025-10-14 14:00:00|843|842.6|840.7|840.3|843.1|842.7|839.4|838.8|22309
1760450700000|2025-10-14 14:05:00|840.6|840.2|842.7|842.3|844.1|843.8|840.6|840.2|10548
1760451000000|2025-10-14 14:10:00|842.8|842.5|844.7|844.4|845.7|845.3|842.2|842|10293
1760451300000|2025-10-14 14:15:00|844.6|844.3|844.6|844.2|844.8|844.3|842.7|842.4|9583
1760451600000|2025-10-14 14:20:00|844.7|844.3|845.3|845|846|845.7|842.8|842.6|9167
1760451900000|2025-10-14 14:25:00|845.7|844.9|844.8|844.4|846.5|846.1|843.9|843.6|5774
1760452200000|2025-10-14 14:30:00|844.7|844.3|844.4|844.1|844.9|844.6|842.4|842.1|15909
1760452500000|2025-10-14 14:35:00|844.5|844.2|844.4|844|845.8|845.5|843.7|843.4|9440
1760452800000|2025-10-14 14:40:00|844.5|844.1|844.6|844.3|845.7|845.6|843.9|843.5|12238
1760453100000|2025-10-14 14:45:00|844.7|844.4|842.8|842.5|846|845.7|842.4|842.2|11703
1760453400000|2025-10-14 14:50:00|842.9|842.6|841.2|840.9|842.9|842.6|840.5|840.2|12764
1760453700000|2025-10-14 14:55:00|841.5|841|840|839.7|841.5|841.2|839.8|839.5|9609
1760454000000|2025-10-14 15:00:00|839.9|839.8|842.3|842|842.4|842|839.6|839.3|10859
1760454300000|2025-10-14 15:05:00|842.4|842.1|841.2|841|843.3|843.1|841|840.9|18600
1760454600000|2025-10-14 15:10:00|841.3|841.1|840.8|840.5|841.5|841.4|840.2|840|21249
1760454900000|2025-10-14 15:15:00|840.7|840.4|837.8|837.5|841.6|841.3|837.8|837.5|22260
1760455200000|2025-10-14 15:20:00|837.4|837.1|839|838.7|839.5|839.2|836.8|836.5|22000
1760455500000|2025-10-14 15:25:00|838.8|838.5|838.6|838.2|839|838.8|837.7|837.4|22237
1760511600000|2025-10-15 07:00:00|868.7|864.6|865.9|865.2|873.9|872.5|863.9|863.1|36794
1760511900000|2025-10-15 07:05:00|865.8|865.1|866.7|866.1|867.7|867.4|863.7|863.1|26759
1760512200000|2025-10-15 07:10:00|866.9|866.2|862.5|862.2|867.9|867.5|862.3|861.6|37485
1760512500000|2025-10-15 07:15:00|862.4|862.1|862|861.4|866.8|866.3|860.7|860.1|19353
1760512800000|2025-10-15 07:20:00|861.7|861.5|857.1|856.4|864.2|863.8|855.7|855.1|26498
1760513100000|2025-10-15 07:25:00|857.2|856.3|859.5|858.9|859.6|858.9|854.5|854|15057
1760513400000|2025-10-15 07:30:00|859.6|859.1|859.1|858.4|859.7|859.4|856.6|856.1|7269
1760513700000|2025-10-15 07:35:00|859.4|858.9|861.4|861|862|861.6|858.5|858.1|12576
1760514000000|2025-10-15 07:40:00|861.2|860.8|859.9|859.4|861.8|861.2|859.1|858.8|4906
1760514300000|2025-10-15 07:45:00|859.6|859.1|856.1|855.7|860.2|859.8|856|855.4|6357
1760514600000|2025-10-15 07:50:00|855.7|855.2|855.9|855.4|856.8|856.3|855.2|854.8|12965
1760514900000|2025-10-15 07:55:00|856.1|855.6|859|858.5|860.5|860|855.9|855.4|11537
1760515200000|2025-10-15 08:00:00|859.7|859.4|861.9|861.4|861.9|861.4|859|858.4|12342
1760515500000|2025-10-15 08:05:00|861.8|861.3|861|860.5|861.8|861.3|859.5|859|9073
1760515800000|2025-10-15 08:10:00|860.8|860.3|860.4|860.1|861.2|860.9|859.3|858.9|4965
1760516100000|2025-10-15 08:15:00|860.3|859.9|860.9|860.4|861.8|861.4|859|858.8|4818
1760516400000|2025-10-15 08:20:00|860.7|860.2|861.1|860.7|861.8|861.3|860.2|859.8|17679
1760516700000|2025-10-15 08:25:00|861.2|860.6|860|859.5|861.4|861|859.3|859|16821
1760517000000|2025-10-15 08:30:00|860.1|859.6|859.5|859|862.4|861.8|859.4|859|5217
1760517300000|2025-10-15 08:35:00|859.4|858.9|858.9|858.6|859.9|859.4|857.9|857.6|8784
1760517600000|2025-10-15 08:40:00|858.8|858.3|858.7|858.3|859.5|859|857.7|857.4|8560
1760517900000|2025-10-15 08:45:00|858.6|858.2|855.9|855.6|858.6|858.2|855.9|855.5|12113
1760518200000|2025-10-15 08:50:00|855.8|855.5|858|857.6|858.1|857.7|855.5|855.1|2314
1760518500000|2025-10-15 08:55:00|857.9|857.1|855.5|855|857.9|857.2|855.1|854.6|10435
1760518800000|2025-10-15 09:00:00|855.4|854.9|857.1|856.6|857.3|856.8|854.7|854.2|3456
1760519100000|2025-10-15 09:05:00|857|856.5|857.2|856.8|858.2|857.8|857|856.5|3111
1760519400000|2025-10-15 09:10:00|857.1|856.7|857.2|856.7|858.1|857.6|856.5|856|4266
1760519700000|2025-10-15 09:15:00|857.1|856.8|856.8|856.4|858.1|857.6|856.8|856.4|5275
1760520000000|2025-10-15 09:20:00|856.6|856.5|856.3|855.9|856.8|856.5|856|855.7|3922
1760520300000|2025-10-15 09:25:00|856.6|856.1|857.4|856.9|858.3|857.8|856.3|855.8|1641
1760520600000|2025-10-15 09:30:00|857.2|856.7|857.9|857.4|857.9|857.5|856.6|856.3|4280
1760520900000|2025-10-15 09:35:00|857.8|857.5|856.4|856|858|857.5|856.4|856|6714
1760521200000|2025-10-15 09:40:00|856.3|855.9|856.9|856.5|857.1|856.7|855.1|854.7|5856
1760521500000|2025-10-15 09:45:00|857|856.6|857.3|856.7|857.4|857|856.8|856.4|2909
1760521800000|2025-10-15 09:50:00|857.2|856.8|860.1|859.6|860.5|860.3|857.1|856.7|7680
1760522100000|2025-10-15 09:55:00|860|859.4|859.9|859.4|860.4|859.9|859.6|859.1|2404
1760522400000|2025-10-15 10:00:00|859.8|859.5|860.7|860.3|861.4|861|859.6|859.1|7059
1760522700000|2025-10-15 10:05:00|860.6|860.2|859.4|859|860.8|860.5|858.9|858.5|1117
1760523000000|2025-10-15 10:10:00|859.5|858.9|859.8|859.4|860.9|860.5|859.2|858.7|1768
1760523300000|2025-10-15 10:15:00|859.5|859.1|859.8|859.3|859.9|859.5|858.2|857.8|2907
1760523600000|2025-10-15 10:20:00|859.9|859.4|861.3|860.9|861.5|861.2|859.6|859.1|312
1760523900000|2025-10-15 10:25:00|861.4|861.2|861.3|860.7|862.1|861.7|861|860.6|3916
1760524200000|2025-10-15 10:30:00|861.4|860.8|860.2|860|861.5|860.9|860.2|860|1429
1760524500000|2025-10-15 10:35:00|860.3|859.8|859.7|859.3|860.4|859.9|859.5|859|3334
1760524800000|2025-10-15 10:40:00|859.5|859.2|860|859.6|860.9|860.7|859.3|859|2981
1760525100000|2025-10-15 10:45:00|860.1|859.7|860.2|859.8|861.3|860.8|859.8|859.5|1964
1760525400000|2025-10-15 10:50:00|860.3|859.6|859.7|859.2|860.4|860|859.3|859|2303
1760525700000|2025-10-15 10:55:00|859.6|859.3|859|858.4|859.8|859.3|858.8|858.3|2150
1760526000000|2025-10-15 11:00:00|859.6|858.5|860.6|860|861|860.5|859|858.5|4475
1760526300000|2025-10-15 11:05:00|860.5|859.9|860.1|859.7|860.7|860.2|859.8|859.3|5272
1760526600000|2025-10-15 11:10:00|860|859.6|859.5|859|860.1|860|859.3|858.8|2160
1760526900000|2025-10-15 11:15:00|859.3|859.1|858.8|858.4|859.6|859.2|858.2|857.7|4533
1760527200000|2025-10-15 11:20:00|858.7|858.3|858.1|857.7|859.6|859.2|857.9|857.6|4012
1760527500000|2025-10-15 11:25:00|858.3|857.8|856.3|855.9|858.6|858.1|856|855.5|3665
1760527800000|2025-10-15 11:30:00|856.2|855.8|855.2|854.8|857.3|856.8|853.6|853.2|6726
1760528100000|2025-10-15 11:35:00|855.3|854.7|857|856.7|857|856.7|855.2|854.7|5991
1760528400000|2025-10-15 11:40:00|856.8|856.4|856.5|856.1|857.4|857.1|856.3|856.1|1506
1760528700000|2025-10-15 11:45:00|856.8|856.2|856.2|855.8|856.8|856.3|854.5|854.2|4511
1760529000000|2025-10-15 11:50:00|856.1|855.7|857.3|857|857.4|857|856.1|855.6|527
1760529300000|2025-10-15 11:55:00|857.4|857.1|856.7|856.3|857.5|857.1|856.4|856.1|2153
1760529600000|2025-10-15 12:00:00|856.6|856.2|856.1|855.6|857.3|856.9|856.1|855.6|4048
1760529900000|2025-10-15 12:05:00|856.3|855.9|857.3|857|857.3|857|856|855.5|3715
1760530200000|2025-10-15 12:10:00|857.4|857.3|857.2|857|858.2|857.8|857.1|856.6|3344
1760530500000|2025-10-15 12:15:00|857.3|856.6|857|856.6|857.8|857.5|856.9|856.4|2690
1760530800000|2025-10-15 12:20:00|857.2|856.7|857|856.6|857.6|857.2|856.2|855.6|5725
1760531100000|2025-10-15 12:25:00|857.1|856.7|856.3|855.4|857.1|856.7|856|855.2|3824
1760531400000|2025-10-15 12:30:00|856.4|855.5|856.1|855.6|856.5|856|854.7|854.3|4291
1760531700000|2025-10-15 12:35:00|856|855.5|856.6|856|857|856.6|855.3|854.9|2885
1760532000000|2025-10-15 12:40:00|856.7|856.1|856.8|856.3|857.7|857.1|856.3|855.8|2414
1760532300000|2025-10-15 12:45:00|856.7|856.1|856.5|856.1|857.7|857.2|856.4|856|3049
1760532600000|2025-10-15 12:50:00|856.6|856.2|855.6|855.2|856.9|856.5|855.2|854.7|5934
1760532900000|2025-10-15 12:55:00|855.5|855|855|854.5|855.6|855.2|854.1|853.6|4992
1760533200000|2025-10-15 13:00:00|854.9|854.4|854.9|854.6|855.5|855|854.5|854.1|1798
1760533500000|2025-10-15 13:05:00|855.2|854.7|854.3|854|855.2|854.9|854.1|853.8|1701
1760533800000|2025-10-15 13:10:00|854.4|853.9|854.2|853.8|854.7|854.3|853.5|853.1|2162
1760534100000|2025-10-15 13:15:00|854.3|854.1|855.5|855.1|855.8|855.3|854.3|854.1|4391
1760534400000|2025-10-15 13:20:00|855.6|855.2|858|857.4|858.2|857.7|855.3|855.1|1727
1760534700000|2025-10-15 13:25:00|858.1|857.6|855.9|855.4|858.9|858.2|855.9|855.4|13265
1760535000000|2025-10-15 13:30:00|856.1|855.5|855.2|854.7|858.1|857.3|854.3|853.6|8155
1760535300000|2025-10-15 13:35:00|855.1|854.2|853.6|853|856.5|856|853.4|853|3410
1760535600000|2025-10-15 13:40:00|853.8|853.1|855.6|855.3|855.8|855.4|853.3|852.9|6372
1760535900000|2025-10-15 13:45:00|855.7|855.4|851.8|851.4|857.1|856.5|851.4|850.8|8701
1760536200000|2025-10-15 13:50:00|851.9|851.5|854.4|854|855|854.6|851.5|851|8064
1760536500000|2025-10-15 13:55:00|854.5|854.3|858.9|858.5|859.8|859.2|854.5|854.3|10507
1760536800000|2025-10-15 14:00:00|859.9|859.2|864.7|864.3|864.9|864.5|859.6|859.1|28523
1760537100000|2025-10-15 14:05:00|864.9|864.4|865.4|864.9|866|865.6|863.9|863.4|9422
1760537400000|2025-10-15 14:10:00|865.5|865|862.9|862.3|865.8|865.3|862.4|861.9|5352
1760537700000|2025-10-15 14:15:00|862.6|862.4|862.1|861.7|863.7|863.4|861.7|861.5|6452
1760538000000|2025-10-15 14:20:00|862.2|861.8|863.8|863.2|864|863.6|861.8|861.3|4216
1760538300000|2025-10-15 14:25:00|863.7|863.1|862.1|861.7|865|864.8|861.6|861.2|4090
1760538600000|2025-10-15 14:30:00|862.4|862.1|860.5|860|862.7|862.4|859.6|859.1|3874
1760538900000|2025-10-15 14:35:00|860.6|860.1|861.8|861.3|862.2|862|860.2|859.9|6671
1760539200000|2025-10-15 14:40:00|861.9|861.2|863.7|863.5|864.4|864|861.3|861|11111
1760539500000|2025-10-15 14:45:00|863.8|863|863.1|862.6|864.9|864.5|862.9|862.5|4864
1760539800000|2025-10-15 14:50:00|863.2|862.7|863.8|863.2|864|863.6|862.6|862|2693
1760540100000|2025-10-15 14:55:00|863.7|863.3|863.2|863|864.8|864.5|862.3|861.9|10982
1760540400000|2025-10-15 15:00:00|862.8|862.3|864.3|864|864.6|864.2|862|861.6|10411
1760540700000|2025-10-15 15:05:00|864.2|864.1|866.8|866.3|866.8|866.4|863.6|863.4|13851
1760541000000|2025-10-15 15:10:00|866.7|866.4|867.6|867.2|868|867.6|864.7|864.2|7085
1760541300000|2025-10-15 15:15:00|867.7|867.3|868.2|867.9|868.9|868.6|867.5|867.2|16598
1760541600000|2025-10-15 15:20:00|868.3|867.8|868.2|867.8|868.9|868.4|866.8|866.3|13595
1760541900000|2025-10-15 15:25:00|867.9|867.4|866.5|866.1|868.2|867.9|866.5|866.1|6198
1760598000000|2025-10-16 07:00:00|869.1|867.1|867.2|866.4|870|869.5|866.4|865.6|9138
1760598300000|2025-10-16 07:05:00|867|866.6|867|866.4|870.6|870.2|865.5|865|11668
1760598600000|2025-10-16 07:10:00|866.9|866.3|866.1|865.4|867.4|866.8|864.6|864.4|13811
1760598900000|2025-10-16 07:15:00|866|866|869.1|868.8|869.7|869.2|865.4|864.9|28606
1760599200000|2025-10-16 07:20:00|869.2|868.9|868.8|868.5|869.8|869.4|866.6|866.2|14823
1760599500000|2025-10-16 07:25:00|868.9|868.6|868.3|867.7|871.3|870.9|867.7|867.3|10664
1760599800000|2025-10-16 07:30:00|868.6|868.2|868.3|868|869.5|869.3|866.2|865.8|23887
1760600100000|2025-10-16 07:35:00|868.1|867.6|868.5|868.1|871.9|871.6|868.1|867.5|21466
1760600400000|2025-10-16 07:40:00|868.4|868|867.9|867.6|870|869.6|867.6|867.2|5397
1760600700000|2025-10-16 07:45:00|867.6|867.4|871.4|871.1|871.6|871.3|866.4|866.1|8495
1760601000000|2025-10-16 07:50:00|871.2|871|870.5|870.1|873.7|873.4|869.8|869.4|19657
1760601300000|2025-10-16 07:55:00|870.6|870.2|870|869.7|874.6|874.1|869.7|869.5|16760
1760601600000|2025-10-16 08:00:00|869.9|869.4|870.9|870.6|872.2|871.7|869.7|869.4|14099
1760601900000|2025-10-16 08:05:00|871.2|870.9|871.2|870.8|871.5|871|869.9|869.5|7457
1760602200000|2025-10-16 08:10:00|871.3|870.9|871.7|871.3|872.1|871.8|870.4|870|8095
1760602500000|2025-10-16 08:15:00|871.6|871.1|873.5|873.1|873.5|873.1|870.7|870.3|10264
1760602800000|2025-10-16 08:20:00|873.6|873.2|872|871.6|874.8|874.6|871.5|871.2|8550
1760603100000|2025-10-16 08:25:00|871.9|871.7|870.5|870.1|872.5|872.1|869.9|869.5|4472
1760603400000|2025-10-16 08:30:00|870.4|870|868.1|867.6|870.4|870|866.9|866.6|5906
1760603700000|2025-10-16 08:35:00|868|867.5|866.1|865.7|868|867.5|864.9|864.5|3964
1760604000000|2025-10-16 08:40:00|866.2|866.1|867.6|867.1|867.8|867.6|865.7|865.3|3891
1760604300000|2025-10-16 08:45:00|867.5|867.2|867|866.5|867.6|867.2|866.1|865.6|7354
1760604600000|2025-10-16 08:50:00|866.8|866.4|866.8|866.5|867.2|867.1|865.5|865.3|2820
1760604900000|2025-10-16 08:55:00|866.5|866.3|865.8|865.4|867.2|867|865|864.5|5980
1760605200000|2025-10-16 09:00:00|866|865.6|864.7|864.4|866.3|865.9|864.5|864.2|3587
1760605500000|2025-10-16 09:05:00|864.8|864.3|863.2|862.8|865.3|864.9|862.9|862.7|5401
1760605800000|2025-10-16 09:10:00|863.1|862.7|861.6|861.2|863.2|862.7|861.5|861.1|6620
1760606100000|2025-10-16 09:15:00|861.5|861.1|862|861.8|862.4|862|861.1|860.7|2811
1760606400000|2025-10-16 09:20:00|861.9|861.9|863|862.7|863.3|862.9|861.7|861.5|8144
1760606700000|2025-10-16 09:25:00|862.7|862.5|864.7|864.2|865|864.7|862.7|862.3|4891
1760607000000|2025-10-16 09:30:00|864.8|864.3|863.5|863.2|864.8|864.4|863|862.6|3655
1760607300000|2025-10-16 09:35:00|863.6|863.1|863.8|863.5|864.2|863.7|862.8|862.4|6787
1760607600000|2025-10-16 09:40:00|864.1|863.7|865.8|865.4|867.5|867.2|864|863.7|5280
1760607900000|2025-10-16 09:45:00|865.7|865.3|866.9|866.5|867.4|867|865.4|865.1|4882
1760608200000|2025-10-16 09:50:00|867|866.6|871|870.6|872.1|871.6|866.9|866.5|10732
1760608500000|2025-10-16 09:55:00|870.9|870.5|872.3|871.9|872.3|871.9|870.4|870|3564
1760608800000|2025-10-16 10:00:00|872.1|871.8|872.7|872.4|873.3|873.2|871.3|871|7277
1760609100000|2025-10-16 10:05:00|872.9|872.6|874|873.7|874|873.8|871.9|871.5|5396
1760609400000|2025-10-16 10:10:00|873.8|873.5|873.5|873.2|875.4|875.1|873.5|873|10913
1760609700000|2025-10-16 10:15:00|873.4|873.1|872.8|872.4|873.9|873.5|872.4|872|4018
1760610000000|2025-10-16 10:20:00|872.6|872.3|874.1|873.7|874.3|874|872.6|872.3|1502
1760610300000|2025-10-16 10:25:00|874|873.8|874.7|874.4|875|874.8|873.7|873.2|4862
1760610600000|2025-10-16 10:30:00|874.8|874.5|873.9|873.4|874.9|874.5|873.7|873.3|9427
1760610900000|2025-10-16 10:35:00|873.8|873.2|873.8|873.4|873.9|873.4|872.9|872.6|4641
1760611200000|2025-10-16 10:40:00|873.9|873.2|872.7|872.3|873.9|873.2|872.4|872|4036
1760611500000|2025-10-16 10:45:00|872.6|872.2|872.4|872|873.4|873|871.9|871.5|5847
1760611800000|2025-10-16 10:50:00|872.5|872.1|873.6|873.2|874|873.5|872.3|871.9|569
1760612100000|2025-10-16 10:55:00|873.7|873.1|872.8|872.4|874.4|874.1|872.8|872.3|673
1760612400000|2025-10-16 11:00:00|872.9|872.3|871.7|871.2|872.9|872.5|871|870.7|3825
1760612700000|2025-10-16 11:05:00|871.6|871.3|872.6|872.2|872.7|872.3|871.2|870.8|1623
1760613000000|2025-10-16 11:10:00|872.5|872.3|872.5|872.1|872.6|872.3|871.6|871.3|3921
1760613300000|2025-10-16 11:15:00|872.4|872.2|871.7|871.3|872.6|872.2|871.7|871.3|2111
1760613600000|2025-10-16 11:20:00|872.1|871.6|872|871.5|872.1|871.7|871.3|871|1217
1760613900000|2025-10-16 11:25:00|871.9|871.4|872.5|872|872.6|872.2|871.6|871.1|3525
1760614200000|2025-10-16 11:30:00|872.4|872.1|872.7|872.2|873.7|873.3|872|871.7|3094
1760614500000|2025-10-16 11:35:00|872.6|872.3|873|872.5|873.7|873.2|872.4|872|1796
1760614800000|2025-10-16 11:40:00|872.9|872.4|873.2|872.8|874|873.6|872.7|872.3|2250
1760615100000|2025-10-16 11:45:00|873.5|873.1|873.1|872.8|874|873.6|873.1|872.7|3225
1760615400000|2025-10-16 11:50:00|873.3|872.9|873|872.6|873.3|873|872|871.8|2126
1760615700000|2025-10-16 11:55:00|873.1|872.7|872.9|872.6|873.9|873.6|872.4|872.2|87
1760616000000|2025-10-16 12:00:00|873|872.7|873.5|873.2|874|873.6|872.6|872.3|1333
1760616300000|2025-10-16 12:05:00|873.4|873.1|871|870.6|873.4|873.1|870.9|870.6|2050
1760616600000|2025-10-16 12:10:00|870.9|870.5|870.9|870.6|871.2|870.9|870.4|870.1|4027
1760616900000|2025-10-16 12:15:00|871|870.5|871.9|871.6|871.9|871.6|870.8|870.4|719
1760617200000|2025-10-16 12:20:00|872|871.5|872.9|872.5|873.7|873.4|871.8|871.5|4436
1760617500000|2025-10-16 12:25:00|872.8|872.3|873.5|872.7|873.6|873.1|872.7|872.3|3332
1760617800000|2025-10-16 12:30:00|873.4|873|873.6|873.1|874.3|874.1|872.8|872.4|4474
1760618100000|2025-10-16 12:35:00|873.8|873.2|873.4|873|873.8|873.3|872.3|871.9|1525
1760618400000|2025-10-16 12:40:00|873.3|872.9|873.1|872.7|873.7|873.4|872.7|872.3|2323
1760618700000|2025-10-16 12:45:00|873.2|872.6|872.8|872.5|873.5|873|872.1|871.8|3540
1760619000000|2025-10-16 12:50:00|872.9|873|874.6|874.2|874.7|874.2|872.7|872.3|4232
1760619300000|2025-10-16 12:55:00|874.5|874.3|874.4|874.1|875.3|875|873.7|873.4|3688
1760619600000|2025-10-16 13:00:00|874.5|874|874.6|874.3|875|874.8|873.8|873.6|4453
1760619900000|2025-10-16 13:05:00|874.8|874.4|874.1|873.8|875.5|875.3|873.8|873.6|4295
1760620200000|2025-10-16 13:10:00|874.2|873.9|874.5|874.3|875.5|875.2|873.9|873.6|5484
1760620500000|2025-10-16 13:15:00|874.6|874.5|873.8|873.5|874.8|874.6|873.7|873.4|5981
1760620800000|2025-10-16 13:20:00|873.9|873.3|873.7|873.3|874|873.7|872.5|872.1|2995
1760621100000|2025-10-16 13:25:00|873.3|873|873|872.6|874.5|874.2|872.9|872.4|7961
1760621400000|2025-10-16 13:30:00|873.9|873.3|876.8|876.3|881.9|881.3|873.9|873.3|25121
1760621700000|2025-10-16 13:35:00|876.6|876|875.5|875|878.4|878.1|875.4|875|10463
1760622000000|2025-10-16 13:40:00|875.3|875.1|874.6|874.1|876|875.5|874.1|873.7|7700
1760622300000|2025-10-16 13:45:00|875.2|874.2|875.8|875.4|876.3|875.9|873.9|873.6|7388
1760622600000|2025-10-16 13:50:00|875.9|875.6|873.6|873.1|875.9|875.6|872.1|871.8|7534
1760622900000|2025-10-16 13:55:00|873.7|873.3|874|873.6|874.7|874.2|872.3|871.9|6059
1760623200000|2025-10-16 14:00:00|874.1|873.5|871.9|871.5|874.6|874|871.3|870.9|4494
1760623500000|2025-10-16 14:05:00|871.8|871.4|870.8|870.3|873.3|872.8|870.7|870.3|3264
1760623800000|2025-10-16 14:10:00|870.7|870.1|869.3|869|871.1|870.7|867.8|867.5|8990
1760624100000|2025-10-16 14:15:00|869.1|868.8|869.4|869|872.5|872.1|868.9|868.5|7601
1760624400000|2025-10-16 14:20:00|869.3|868.8|870|869.6|870.8|870.4|868.2|867.7|2396
1760624700000|2025-10-16 14:25:00|869.8|869.4|870.3|870|870.6|870.3|867.9|867.5|10254
1760625000000|2025-10-16 14:30:00|870.4|869.7|875|874.6|875|874.6|870|869.7|6535
1760625300000|2025-10-16 14:35:00|874.9|874.4|875|874.6|875.4|875.2|874.2|873.8|8708
1760625600000|2025-10-16 14:40:00|874.9|874.5|877.9|877.6|878|877.8|874.2|873.8|9682
1760625900000|2025-10-16 14:45:00|877.8|877.5|877.8|877.5|878|877.7|876.6|876.3|5374
1760626200000|2025-10-16 14:50:00|877.9|877.2|877.4|877.1|877.9|877.5|876|875.5|8323
1760626500000|2025-10-16 14:55:00|877.3|877|879|878.8|879|878.8|877.2|876.9|5036
1760626800000|2025-10-16 15:00:00|879.1|878.9|879.3|879.1|879.9|879.5|878.7|878.3|9443
1760627100000|2025-10-16 15:05:00|879.4|879|879.9|879.8|879.9|879.8|877.4|877|13930
1760627400000|2025-10-16 15:10:00|880|880.1|882.4|882|882.8|882.5|879.8|879.6|9730
1760627700000|2025-10-16 15:15:00|882.5|882.1|882.9|882.7|884|883.8|880.7|880.4|14067
1760628000000|2025-10-16 15:20:00|883|882.6|885.2|884.9|885.8|885.5|881.9|881.5|25297
1760628300000|2025-10-16 15:25:00|884.9|884.6|882.9|882.6|885|884.7|882.3|882|21471
1760684400000|2025-10-17 07:00:00|859.8|855.8|866.6|866|867.1|866.5|856.9|855.8|28237
1760684700000|2025-10-17 07:05:00|866.7|866.2|869.9|869.3|871.2|870.7|865.9|865|30721
1760685000000|2025-10-17 07:10:00|870.1|869.5|877.5|877|878.7|878.2|869.2|868.7|42891
1760685300000|2025-10-17 07:15:00|877.1|876.9|875.6|875.2|882|881.6|875.5|875|28620
1760685600000|2025-10-17 07:20:00|875.7|875.3|877.5|877.1|879.5|879|873.3|872.9|21259
1760685900000|2025-10-17 07:25:00|877.7|877.3|879.1|878.7|881.9|881.4|877.1|876.8|26482
1760686200000|2025-10-17 07:30:00|879.2|878.9|876.5|876|882.9|882.5|876.1|875.5|19305
1760686500000|2025-10-17 07:35:00|876.4|876.1|873.6|873.4|879|878.5|873.6|873.4|10285
1760686800000|2025-10-17 07:40:00|873.5|873.2|872|871.5|875.3|874.8|870.6|870.4|14710
1760687100000|2025-10-17 07:45:00|871.9|871.4|872.2|871.8|874.4|873.9|871|870.7|14431
1760687400000|2025-10-17 07:50:00|872.3|871.7|870.1|869.8|872.7|872.3|870|869.7|11627
1760687700000|2025-10-17 07:55:00|870.4|869.9|872.2|871.8|873|872.6|870|869.6|7330
1760688000000|2025-10-17 08:00:00|871.9|871.5|870.7|870.2|873.5|873.1|869.9|869.7|10140
1760688300000|2025-10-17 08:05:00|870.5|870|873.4|873.1|877.7|877.1|869.7|869.3|23981
1760688600000|2025-10-17 08:10:00|873.5|873|871.9|871.5|875|874.5|870.4|870.1|10506
1760688900000|2025-10-17 08:15:00|871.8|871.4|871.8|871.4|872.7|872.3|870.2|869.8|7935
1760689200000|2025-10-17 08:20:00|871.7|871.3|875.3|875|877|876.7|871.3|871|11590
1760689500000|2025-10-17 08:25:00|875.6|874.9|878.8|878.4|878.8|878.4|874.5|874.1|8566
1760689800000|2025-10-17 08:30:00|878.7|878.3|884.4|883.8|887|886.4|876.6|876.2|21652
1760690100000|2025-10-17 08:35:00|884.1|883.5|879.8|879.4|884.4|883.9|878.7|878.3|11848
1760690400000|2025-10-17 08:40:00|879.9|879.3|879.1|878.7|880|879.9|878.1|877.6|6838
1760690700000|2025-10-17 08:45:00|879.4|879.1|879.6|879.1|880|879.8|878|877.6|3721
1760691000000|2025-10-17 08:50:00|879.9|879.3|877.2|876.9|880|879.5|876.9|876.4|6639
1760691300000|2025-10-17 08:55:00|877.3|876.8|874.8|874.5|877.4|877.1|874.4|874.2|5130
1760691600000|2025-10-17 09:00:00|874.7|874.4|876.1|875.7|876.8|876.2|874.2|873.8|5378
1760691900000|2025-10-17 09:05:00|876.2|875.8|876|875.5|877.4|877|875.6|875.3|4172
1760692200000|2025-10-17 09:10:00|875.9|875.6|877.1|876.7|878.6|878|875.8|875.5|9955
1760692500000|2025-10-17 09:15:00|877|876.6|877.7|877.3|878.5|878|876.1|875.6|5088
1760692800000|2025-10-17 09:20:00|877.8|877.2|874.9|874.6|878.3|878|874.8|874.6|8969
1760693100000|2025-10-17 09:25:00|874.7|874.5|875.9|875.4|876|875.5|873.7|873.3|4614
1760693400000|2025-10-17 09:30:00|876|875.8|877.4|877|877.8|877.4|875.4|875.1|17056
1760693700000|2025-10-17 09:35:00|877.2|876.9|878.8|878.4|879.5|879.3|877.2|876.9|9365
1760694000000|2025-10-17 09:40:00|878.7|878.5|876.2|875.9|878.7|878.5|875.5|875.2|5280
1760694300000|2025-10-17 09:45:00|876.3|875.8|877.5|877.2|877.7|877.4|874.5|874.4|3605
1760694600000|2025-10-17 09:50:00|878.1|877.6|882.5|882.1|882.5|882.2|877.8|877.4|16982
1760694900000|2025-10-17 09:55:00|882.4|882|879.9|879.6|883.2|882.8|879.6|879.2|8403
1760695200000|2025-10-17 10:00:00|880.1|879.8|880.6|880.2|882.8|882.3|880.1|879.8|7711
1760695500000|2025-10-17 10:05:00|880.5|880|879|878.7|880.6|880.2|878.3|878.1|7763
1760695800000|2025-10-17 10:10:00|878.8|878.8|879|878.7|879.6|879.2|878|877.6|5966
1760696100000|2025-10-17 10:15:00|879.1|878.6|878|877.8|879.6|879.4|877.3|876.9|11157
1760696400000|2025-10-17 10:20:00|878.1|878|878.1|877.6|879|878.7|877.6|877.3|2887
1760696700000|2025-10-17 10:25:00|878|877.7|879.9|879.4|880|879.7|877.9|877.6|4279
1760697000000|2025-10-17 10:30:00|879.8|879.5|880.6|880.2|882.4|881.9|879.6|879.3|7116
1760697300000|2025-10-17 10:35:00|880.7|880.3|881.1|880.7|881.5|881.2|880.2|879.9|1996
1760697600000|2025-10-17 10:40:00|881.2|880.6|880|879.7|881.2|880.9|879.8|879.5|2399
1760697900000|2025-10-17 10:45:00|879.7|879.6|878.9|878.5|880.6|880.2|878.9|878.5|2509
1760698200000|2025-10-17 10:50:00|878.7|878.4|878.8|878.3|878.9|878.4|876.1|875.8|2972
1760698500000|2025-10-17 10:55:00|878.4|878|879.7|879.3|880.2|879.7|878.2|877.7|6055
1760698800000|2025-10-17 11:00:00|879.8|879.4|878.8|878.4|880.6|880.2|878.7|878.3|4755
1760699100000|2025-10-17 11:05:00|878.7|878.3|881.7|881.3|882.2|881.8|878|877.8|9830
1760699400000|2025-10-17 11:10:00|881.8|881.4|890.7|890.3|891|890.6|880.7|880.3|21348
1760699700000|2025-10-17 11:15:00|890.6|890.2|888.2|887.7|895.7|895.1|887.7|887.2|13867
1760700000000|2025-10-17 11:20:00|888.1|887.6|889.5|889.2|890.2|889.9|887.3|887|6475
1760700300000|2025-10-17 11:25:00|889.4|889.1|889.9|889.3|890.9|890.3|886.1|885.9|6615
1760700600000|2025-10-17 11:30:00|889.4|889|887.3|886.9|890.4|890|885.9|885.4|6095
1760700900000|2025-10-17 11:35:00|887.1|886.8|888.1|887.8|889|888.4|887.1|886.7|3215
1760701200000|2025-10-17 11:40:00|888.2|887.9|886.9|886.5|888.2|887.9|886.2|885.6|3589
1760701500000|2025-10-17 11:45:00|886.6|886.6|886.3|885.9|887.6|887.2|885.6|885.2|3589
1760701800000|2025-10-17 11:50:00|886.2|885.8|885.1|884.6|886.2|885.9|884.3|884.1|2781
1760702100000|2025-10-17 11:55:00|885.2|884.8|885.2|885|885.7|885.4|884|883.6|2731
1760702400000|2025-10-17 12:00:00|885.3|884.9|886.3|885.9|886.5|886.3|885.1|884.7|9861
1760702700000|2025-10-17 12:05:00|886.5|886.1|886.9|886.6|887.6|887.2|886.5|885.9|2958
1760703000000|2025-10-17 12:10:00|887|886.7|887.6|887.2|887.8|887.5|886.4|886.2|11807
1760703300000|2025-10-17 12:15:00|887.7|887.1|888.9|888.5|888.9|888.5|887|886.7|2883
1760703600000|2025-10-17 12:20:00|889|888.8|889.5|889.2|890.9|890.5|888.9|888.5|4852
1760703900000|2025-10-17 12:25:00|889.4|889.1|891.7|891.3|891.7|891.4|889.1|888.8|5116
1760704200000|2025-10-17 12:30:00|892|891.2|890.1|889.7|892.3|891.8|889.1|888.7|6546
1760704500000|2025-10-17 12:35:00|890|889.8|889|888.6|890.2|889.8|887.4|887.1|4257
1760704800000|2025-10-17 12:40:00|888.9|888.5|889.3|888.9|889.6|889.3|887.8|887.5|2026
1760705100000|2025-10-17 12:45:00|889.1|888.7|887.9|887.6|889.1|888.8|886.8|886.5|2824
1760705400000|2025-10-17 12:50:00|888|888|888.5|888.1|889.2|888.8|887.5|887.1|4950
1760705700000|2025-10-17 12:55:00|888.6|888.2|888.2|887.8|888.8|888.5|886.6|886.4|4077
1760706000000|2025-10-17 13:00:00|888.5|887.7|888.2|887.8|888.7|888.4|886.8|886.5|7072
1760706300000|2025-10-17 13:05:00|888.1|887.6|890.8|890.4|891|890.8|887.7|887.4|3475
1760706600000|2025-10-17 13:10:00|890.6|890.3|890.6|890.1|891.5|891.2|890|889.7|1049
1760706900000|2025-10-17 13:15:00|890.5|889.9|889.4|888.9|891|890.6|889.2|888.7|2560
1760707200000|2025-10-17 13:20:00|889.6|889.3|887.4|887.2|889.7|889.3|886.7|886.4|4701
1760707500000|2025-10-17 13:25:00|887.1|887|887.3|886.7|887.3|887|886|885.8|3195
1760707800000|2025-10-17 13:30:00|887.5|886.9|886.6|886.3|888.3|888.1|883.4|883|15231
1760708100000|2025-10-17 13:35:00|886.5|886|888.3|887.9|890|889.6|885|884.5|7812
1760708400000|2025-10-17 13:40:00|888.1|887.6|888.5|888.1|889.4|889|886.5|886.2|14696
1760708700000|2025-10-17 13:45:00|888.3|888|889.9|889.6|891.3|891.1|886.6|886.2|22505
1760709000000|2025-10-17 13:50:00|890|889.7|893.7|893.6|894.4|894|889.6|889.4|16215
1760709300000|2025-10-17 13:55:00|894.2|893.9|892.4|892|895.5|895.2|892|891.7|21939
1760709600000|2025-10-17 14:00:00|891.9|891.8|892.4|892.1|895.6|895.3|891.5|891.2|13441
1760709900000|2025-10-17 14:05:00|892.5|892|891|890.6|893.2|892.8|890.4|890|10698
1760710200000|2025-10-17 14:10:00|890.6|890.5|895|894.8|895.3|895|889.6|889.2|13043
1760710500000|2025-10-17 14:15:00|895.2|894.9|892.9|892.6|896.7|896.4|892.6|892.3|14416
1760710800000|2025-10-17 14:20:00|893|892.5|894.5|894.1|894.8|894.5|891.2|890.7|11610
1760711100000|2025-10-17 14:25:00|894.6|894.2|894|893.7|895.7|895.4|893.2|892.8|7780
1760711400000|2025-10-17 14:30:00|894.3|894|892.1|891.7|894.8|894.6|891.8|891.6|11289
1760711700000|2025-10-17 14:35:00|892.2|891.8|891.7|891.4|892.3|892|890.5|890.2|9999
1760712000000|2025-10-17 14:40:00|891.4|891.3|894.1|893.8|895.8|895.5|891.3|891|11587
1760712300000|2025-10-17 14:45:00|894.2|893.9|896.9|896.5|898|897.6|893.5|893.1|12075
1760712600000|2025-10-17 14:50:00|896.8|896.4|895.5|895.2|897.3|896.8|895|894.8|9343
1760712900000|2025-10-17 14:55:00|895.4|895|891.2|890.9|895.4|895.1|890.4|890.1|21177
1760713200000|2025-10-17 15:00:00|890.9|890.5|893.1|892.7|894.2|893.8|890.6|890.1|6583
1760713500000|2025-10-17 15:05:00|893.3|892.8|893.6|893.4|895.1|894.8|893.2|892.7|5234
1760713800000|2025-10-17 15:10:00|893.5|893.2|890.8|890.5|894|893.5|890.5|890.1|9732
1760714100000|2025-10-17 15:15:00|890.7|890.4|891.9|891.4|894.3|893.8|890.6|890.1|11674
1760714400000|2025-10-17 15:20:00|891.8|891.3|891.7|891.5|894|893.7|891.6|891.3|15957
1760714700000|2025-10-17 15:25:00|891.6|891.4|892|891.8|892.9|892.4|891.1|890.9|17250
1760943600000|2025-10-20 07:00:00|900.9|900|897.8|897.2|901|900.7|896.3|895.4|27750
1760943900000|2025-10-20 07:05:00|898|897.3|894.8|894|898.2|897.5|893.4|892.5|11146
1760944200000|2025-10-20 07:10:00|894.6|893.8|898.5|897.8|899.6|899.1|894.6|893.8|6328
1760944500000|2025-10-20 07:15:00|898.4|897.9|897.1|896.5|900|899.8|897|896.4|8509
1760944800000|2025-10-20 07:20:00|897.5|896.6|901.8|901.2|902.2|901.7|897.2|896.5|10449
1760945100000|2025-10-20 07:25:00|901.6|900.8|899.2|898.6|901.6|901|898.4|897.8|8949
1760945400000|2025-10-20 07:30:00|898.3|897.8|898.2|897.6|899.1|898.5|896.9|896.4|5335
1760945700000|2025-10-20 07:35:00|898.4|897.7|896.3|895.6|898.4|897.7|894.9|894.5|11857
1760946000000|2025-10-20 07:40:00|896.4|895.8|895|894.5|896.8|896.2|894.2|893.6|9110
1760946300000|2025-10-20 07:45:00|894.8|894.6|893.9|893.4|895.7|895.1|893.1|892.8|11257
1760946600000|2025-10-20 07:50:00|894|893.6|891.7|891.4|894.1|893.6|890.5|890.1|9487
1760946900000|2025-10-20 07:55:00|891.9|891.3|888.7|888.2|892.2|891.8|887.7|887.2|7065
1760947200000|2025-10-20 08:00:00|888.8|888.4|889.2|888.8|891|890.4|888.4|887.9|7497
1760947500000|2025-10-20 08:05:00|889.6|889|889.2|888.5|890.4|889.8|887.9|887.4|7361
1760947800000|2025-10-20 08:10:00|889.3|888.7|888.4|887.9|889.9|889.3|887.5|887|3190
1760948100000|2025-10-20 08:15:00|888.2|887.5|888.3|887.8|889.3|888.8|887.9|887.5|4720
1760948400000|2025-10-20 08:20:00|888.5|888|886.8|886.3|888.9|888.5|886.7|886.1|7011
1760948700000|2025-10-20 08:25:00|886.4|886.1|888.9|888.3|888.9|888.3|886.2|885.7|1652
1760949000000|2025-10-20 08:30:00|889|888.4|887.9|887.2|889|888.4|887.4|886.9|2815
1760949300000|2025-10-20 08:35:00|887.8|887.3|887.9|887.4|888.4|887.8|886.8|886.3|4114
1760949600000|2025-10-20 08:40:00|887.7|887.3|886.1|885.5|888|887.6|886|885.4|4448
1760949900000|2025-10-20 08:45:00|886|885.4|887|886.4|887|886.4|885.6|885.1|387
1760950200000|2025-10-20 08:50:00|887.4|886.7|888.1|887.6|888.4|887.9|887.1|886.6|1318
1760950500000|2025-10-20 08:55:00|888|887.7|888.5|888|888.8|888.2|887.9|887.3|2561
1760950800000|2025-10-20 09:00:00|888.4|887.8|887.7|887.1|888.5|888|886.8|886.3|3514
1760951100000|2025-10-20 09:05:00|887.8|887.3|888.2|887.6|888.8|888.2|885.8|885.3|3885
1760951400000|2025-10-20 09:10:00|888.1|887.8|889.1|888.6|890|889.5|887.7|887.3|3743
1760951700000|2025-10-20 09:15:00|889.4|888.9|890.8|890.1|891|890.4|889|888.3|3437
1760952000000|2025-10-20 09:20:00|890.6|890.2|893.3|893.2|893.6|893.2|890.5|890|3280
1760952300000|2025-10-20 09:25:00|893.1|893|893.9|893.2|894.9|894.6|893|892.6|1642
1760952600000|2025-10-20 09:30:00|893.7|893.5|893.9|893.3|894.7|894.1|892.5|891.9|4424
1760952900000|2025-10-20 09:35:00|893.7|893.2|893.6|893.1|894.1|893.6|892.6|892.1|1637
1760953200000|2025-10-20 09:40:00|893.7|893.2|892.7|892.2|894.2|893.8|892.6|892.1|3044
1760953500000|2025-10-20 09:45:00|892.8|892.1|892.7|892.1|893.1|892.6|891.9|891.4|4262
1760953800000|2025-10-20 09:50:00|892.8|892.2|894.3|893.8|894.3|893.9|892.6|892.1|314
1760954100000|2025-10-20 09:55:00|894.8|893.7|895.3|894.9|896|895.6|894.5|893.7|3737
1760954400000|2025-10-20 10:00:00|895.4|895|894.6|894.1|896.6|896.1|894.4|893.9|3263
1760954700000|2025-10-20 10:05:00|894.5|894.2|895|894.4|895.1|894.6|893.8|893.4|10075
1760955000000|2025-10-20 10:10:00|894.9|894.1|894.4|893.8|894.9|894.2|893.6|893.2|1565
1760955300000|2025-10-20 10:15:00|894.3|893.7|895.7|895.2|895.8|895.3|894.1|893.6|1098
1760955600000|2025-10-20 10:20:00|895.6|895|895.5|895.1|895.6|895.3|895.2|894.8|1313
1760955900000|2025-10-20 10:25:00|895.3|895|894.8|894.3|895.8|895.5|894.5|894.1|1938
1760956200000|2025-10-20 10:30:00|894.7|894.2|895.8|895.2|896|895.5|894.7|894.1|1504
1760956500000|2025-10-20 10:35:00|896|895.3|895.2|894.6|896|895.6|894.7|894.1|2104
1760956800000|2025-10-20 10:40:00|895|894.5|895.5|895|895.5|895.1|894.9|894.3|1060
1760957100000|2025-10-20 10:45:00|895.6|895.1|895|894.6|895.9|895.4|894.8|894.4|1585
1760957400000|2025-10-20 10:50:00|894.8|894.4|896.1|895.5|896.2|895.7|894.6|894.1|1810
1760957700000|2025-10-20 10:55:00|896|895.6|895.7|895.3|896.4|896|895.6|895.1|1680
1760958000000|2025-10-20 11:00:00|895.6|895.1|894.7|894.2|895.6|895.1|894.5|894|512
1760958300000|2025-10-20 11:05:00|894.8|894.3|895.2|894.8|895.6|895.2|893.9|893.4|5900
1760958600000|2025-10-20 11:10:00|895|894.7|894.3|893.9|895|894.9|894.3|893.8|3489
1760958900000|2025-10-20 11:15:00|894.4|894|894.8|894.6|894.8|894.7|894.3|893.9|1476
1760959200000|2025-10-20 11:20:00|895.1|894.5|895.1|894.6|895.4|895|894.7|894.4|559
1760959500000|2025-10-20 11:25:00|895.3|894.8|896.2|895.7|896.6|896.1|894.9|894.5|1996
1760959800000|2025-10-20 11:30:00|896.1|895.6|895.8|895.3|896.3|895.8|895.2|894.8|711
1760960100000|2025-10-20 11:35:00|895.7|895.2|895.9|895.4|896.2|895.7|895.5|895.2|392
1760960400000|2025-10-20 11:40:00|896.1|895.5|895.8|895.5|896.1|895.7|895.7|895.2|934
1760960700000|2025-10-20 11:45:00|896.2|895.6|896|895.7|896.6|896.2|896|895.5|3517
1760961000000|2025-10-20 11:50:00|895.9|895.6|896.1|895.6|897|896.6|895.8|895.3|1264
1760961300000|2025-10-20 11:55:00|896|895.5|895.3|894.9|896|895.6|895.2|894.9|301
1760961600000|2025-10-20 12:00:00|894.8|894.5|895.5|895|896|895.5|894.8|894.5|5810
1760961900000|2025-10-20 12:05:00|895.3|894.9|895.6|895.1|895.9|895.4|895|894.8|3149
1760962200000|2025-10-20 12:10:00|895.5|895|894.8|894.4|895.6|895.1|894.3|893.9|14056
1760962500000|2025-10-20 12:15:00|894.9|894.5|894|893.6|894.9|894.5|893.4|892.9|100
1760962800000|2025-10-20 12:20:00|893.9|893.3|895.2|894.7|895.2|894.7|893.8|893.2|1124
1760963100000|2025-10-20 12:25:00|894.9|894.4|896.7|896.3|896.9|896.7|894.7|894.2|7237
1760963400000|2025-10-20 12:30:00|896.6|896.4|894.9|894.4|896.7|896.5|894.8|894.2|1564
1760963700000|2025-10-20 12:35:00|894.8|894.5|895.1|894.6|895.2|894.7|894.4|894|2927
1760964000000|2025-10-20 12:40:00|895.2|894.8|896.6|896.2|897|896.7|895.2|894.8|2235
1760964300000|2025-10-20 12:45:00|896.7|896.3|895.8|895.4|896.8|896.3|895.8|895.4|1789
1760964600000|2025-10-20 12:50:00|896|895.5|897|896.6|897.6|897.1|895.1|894.5|2768
1760964900000|2025-10-20 12:55:00|897.1|896.5|898.8|898.2|899|898.6|897|896.5|4521
1760965200000|2025-10-20 13:00:00|898.7|898.3|899|898.5|899|898.6|898.3|897.8|1247
1760965500000|2025-10-20 13:05:00|898.8|898.4|899|898.6|899.1|898.8|898.5|898|1152
1760965800000|2025-10-20 13:10:00|898.8|898.5|898.5|898.1|898.8|898.5|897.6|897.1|1710
1760966100000|2025-10-20 13:15:00|898.6|898.3|899.1|898.7|899.7|899.2|898.1|897.5|5287
1760966400000|2025-10-20 13:20:00|899.4|898.9|900.8|900.3|901|900.7|899.4|898.7|3099
1760966700000|2025-10-20 13:25:00|900.5|900.5|901.2|900.2|901.2|900.7|899.2|898.7|6424
1760967000000|2025-10-20 13:30:00|901.3|900.7|903.8|902.9|903.8|902.9|898.6|898.1|3812
1760967300000|2025-10-20 13:35:00|903.5|903|902.2|901.8|904.2|903.7|901.9|901.2|8367
1760967600000|2025-10-20 13:40:00|902.1|901.2|901.7|901.1|903.8|903.1|901.3|900.8|12392
1760967900000|2025-10-20 13:45:00|901.6|901.2|900|899.5|902.1|901.7|899.6|899.2|12084
1760968200000|2025-10-20 13:50:00|900.1|899.6|900.2|899.7|900.9|900.4|899.3|899|10309
1760968500000|2025-10-20 13:55:00|899.9|899.6|901|900.6|901.1|900.6|899.1|898.6|8604
1760968800000|2025-10-20 14:00:00|900.9|900.4|903.5|903.1|903.8|903.3|900|899.7|10243
1760969100000|2025-10-20 14:05:00|903.6|903|903.4|903|903.7|903.3|901.5|900.9|12409
1760969400000|2025-10-20 14:10:00|903.3|903.1|907.5|906.8|907.5|906.8|900.7|900.2|7817
1760969700000|2025-10-20 14:15:00|907.1|906.5|908.2|907.7|909.2|908.6|906.8|906.3|17392
1760970000000|2025-10-20 14:20:00|908|907.6|914.2|913.8|916.3|915.6|908|907.5|14387
1760970300000|2025-10-20 14:25:00|914.1|913.9|919.6|919.2|920.2|919.8|913.9|913.4|11808
1760970600000|2025-10-20 14:30:00|919.8|919.1|921.4|921|922|921.7|919|918.4|21085
1760970900000|2025-10-20 14:35:00|921.3|920.8|917.7|917.2|921.9|921.5|917.7|917.1|7984
1760971200000|2025-10-20 14:40:00|917.8|917.3|917.8|917.3|919|918.4|917.5|917.1|12470
1760971500000|2025-10-20 14:45:00|917.7|917.2|919|918.5|919.2|918.8|917.4|917|8273
1760971800000|2025-10-20 14:50:00|918.9|918.4|917.2|916.6|919|918.5|915.6|915.2|8320
1760972100000|2025-10-20 14:55:00|917.1|916.4|915|914.5|917.1|916.6|914.7|914.3|6904
1760972400000|2025-10-20 15:00:00|914.9|914.2|916.8|916.3|916.9|916.3|914.4|914|5008
1760972700000|2025-10-20 15:05:00|916.9|916.4|915.1|914.6|916.9|916.4|914.6|914.2|4475
1760973000000|2025-10-20 15:10:00|914.7|914.2|914.2|913.8|916|915.6|913.8|913.3|10878
1760973300000|2025-10-20 15:15:00|914|913.6|913.5|913|914.4|914|912.6|912.1|7979
1760973600000|2025-10-20 15:20:00|913.4|912.9|913.5|913.1|913.9|913.5|913.3|912.8|2957
1760973900000|2025-10-20 15:25:00|913.7|913.3|913|912.5|913.7|913.3|912|911.6|13977
1761030000000|2025-10-21 07:00:00|915|914.3|917.3|916.7|917.9|917.2|912.3|912|10232
1761030300000|2025-10-21 07:05:00|917.4|916.8|915.6|915|917.8|917.1|914.6|913.9|12123
1761030600000|2025-10-21 07:10:00|915.5|914.9|917|916.4|917.9|917.3|915.2|914.7|5598
1761030900000|2025-10-21 07:15:00|916.8|916.3|918.9|918.4|920.1|919.5|914.8|914.4|12886
1761031200000|2025-10-21 07:20:00|918.8|918.2|918.4|918|921.7|921.3|918.3|917.8|18907
1761031500000|2025-10-21 07:25:00|918.5|917.9|919|918.6|921.3|920.7|918.4|917.9|7799
1761031800000|2025-10-21 07:30:00|918.9|918.7|918.7|918.2|921.4|921.1|918.6|918.2|9823
1761032100000|2025-10-21 07:35:00|918.8|918.3|915|914.6|919.2|918.8|914.8|914.4|7193
1761032400000|2025-10-21 07:40:00|915.1|914.7|916.3|915.9|917|916.6|914.9|914.4|1640
1761032700000|2025-10-21 07:45:00|916.4|916|918.2|918|918.4|918|916.2|915.8|6167
1761033000000|2025-10-21 07:50:00|918.3|917.9|919.5|919.2|919.5|919.2|918.2|917.8|3090
1761033300000|2025-10-21 07:55:00|919.4|919.3|919.4|919|920|919.8|919.1|918.6|4995
1761033600000|2025-10-21 08:00:00|919.5|919.2|918.8|918.6|920|919.8|917.5|917.1|6426
1761033900000|2025-10-21 08:05:00|919|918.8|920.4|920.1|921|920.8|918.9|918.5|7268
1761034200000|2025-10-21 08:10:00|920.6|920.2|917|916.6|920.6|920.2|916.8|916.3|1891
1761034500000|2025-10-21 08:15:00|916.9|916.5|916.5|916.1|917.3|916.9|916.1|915.6|5229
1761034800000|2025-10-21 08:20:00|916.4|916|916.9|916.5|917|916.9|915.8|915.4|2946
1761035100000|2025-10-21 08:25:00|916.8|916.4|916.5|916.2|916.8|916.4|915.8|915.4|3367
1761035400000|2025-10-21 08:30:00|916.4|916.3|914.7|914.3|917|916.8|914.3|914|5779
1761035700000|2025-10-21 08:35:00|914.8|914.4|914.5|914.2|915.1|915|913.8|913.5|3508
1761036000000|2025-10-21 08:40:00|914.3|914|914.7|914.2|915|914.6|913.8|913.4|3890
1761036300000|2025-10-21 08:45:00|914.6|913.5|915.4|914.9|915.8|915.4|913.7|913.4|2895
1761036600000|2025-10-21 08:50:00|915.5|915|915.5|915.1|916.5|916.3|914.9|914.6|1533
1761036900000|2025-10-21 08:55:00|915.6|915.2|915|914.6|917.3|916.8|913.7|913.3|2462
1761037200000|2025-10-21 09:00:00|914.9|914.5|915|914.5|915.3|915|914.2|913.7|1518
1761037500000|2025-10-21 09:05:00|914.5|914.6|915.4|914.9|915.5|915.1|914.4|913.8|2634
1761037800000|2025-10-21 09:10:00|915.5|915|915.3|914.8|915.9|915.7|915|914.7|4130
1761038100000|2025-10-21 09:15:00|915.1|914.7|915.4|915|917.1|916.8|915.1|914.6|3428
1761038400000|2025-10-21 09:20:00|915.2|914.6|914|913.7|915.3|914.9|913.3|913|1323
1761038700000|2025-10-21 09:25:00|914.1|913.8|914.4|914|915.5|915.3|913.9|913.4|1398
1761039000000|2025-10-21 09:30:00|914.3|913.8|915.9|915.5|916|915.8|914.3|913.8|3697
1761039300000|2025-10-21 09:35:00|915.8|915.6|915.7|915.3|916.3|916|915.3|914.9|3322
1761039600000|2025-10-21 09:40:00|915.2|914.8|915.2|915|915.7|915.4|914.7|914.3|1109
1761039900000|2025-10-21 09:45:00|915.3|914.9|915.6|915.3|915.6|915.3|914.8|914.4|3586
1761040200000|2025-10-21 09:50:00|915.4|915.1|914.6|914.2|915.8|915.6|914.3|913.9|3209
1761040500000|2025-10-21 09:55:00|914.5|914.1|915.8|915.5|916|915.6|914.4|914|1978
1761040800000|2025-10-21 10:00:00|915.7|915.4|916|915.6|917.2|917|915.7|915.2|2123
1761041100000|2025-10-21 10:05:00|916.1|915.8|916.2|915.9|916.6|916.3|915.9|915.5|766
1761041400000|2025-10-21 10:10:00|916.1|915.6|915.8|915.5|916.1|915.7|914.9|914.6|1520
1761041700000|2025-10-21 10:15:00|915.9|915.6|914.4|913.9|916.2|915.7|914|913.7|2615
1761042000000|2025-10-21 10:20:00|914.3|914|914.3|913.8|915|914.6|913.5|913.1|4067
1761042300000|2025-10-21 10:25:00|914.5|914|913.2|912.9|914.5|914|912.9|912.5|2486
1761042600000|2025-10-21 10:30:00|916.1|913|926.7|926.1|930.6|929.6|915.9|913|27793
1761042900000|2025-10-21 10:35:00|926.8|926.2|926.2|925.6|931.4|930.8|924.6|924.1|14858
1761043200000|2025-10-21 10:40:00|925.9|925.2|932.7|932.1|933.6|932.9|925|924.4|16255
1761043500000|2025-10-21 10:45:00|932.5|932|934|933.6|935|934.7|928.6|928|11616
1761043800000|2025-10-21 10:50:00|934.2|933.8|936|935.8|937.2|936.8|933.1|932.5|29504
1761044100000|2025-10-21 10:55:00|936.4|936.1|933|932.4|936.4|936.1|930.2|929.7|14500
1761044400000|2025-10-21 11:00:00|932.7|932.3|931.7|931.4|933.7|933.2|931|930.8|8127
1761044700000|2025-10-21 11:05:00|932.3|931.7|931.7|931.6|932.7|932.1|930.9|930.4|6153
1761045000000|2025-10-21 11:10:00|931.9|931.5|931|930.6|932.5|932.1|930.5|930.1|6457
1761045300000|2025-10-21 11:15:00|931.1|930.5|929.2|928.7|931.3|930.8|928.9|928.4|3494
1761045600000|2025-10-21 11:20:00|929|928.8|928.5|928|929.7|929.2|928.1|927.7|2690
1761045900000|2025-10-21 11:25:00|928.4|928.1|926.9|926.4|928.9|928.4|926.2|925.6|4187
1761046200000|2025-10-21 11:30:00|926.7|926.5|929.4|928.8|930|929.9|926.3|925.8|3122
1761046500000|2025-10-21 11:35:00|929|928.4|930.9|930.5|931.1|930.8|928.9|928.4|4305
1761046800000|2025-10-21 11:40:00|930.8|930.6|931.3|931.1|931.3|931.1|929.6|929.2|8162
1761047100000|2025-10-21 11:45:00|930.9|930.4|928.7|928.3|931.3|930.9|928.6|928.2|7396
1761047400000|2025-10-21 11:50:00|928.8|928.4|929.9|929.5|930|929.7|928.7|928.2|2049
1761047700000|2025-10-21 11:55:00|930|929.6|928.7|928.1|931.3|930.9|928.1|927.6|5558
1761048000000|2025-10-21 12:00:00|928.3|927.7|930.3|929.9|930.7|930.3|928.2|927.7|2632
1761048300000|2025-10-21 12:05:00|930|929.7|929.2|928.7|930.2|929.8|928.4|927.9|2705
1761048600000|2025-10-21 12:10:00|929.1|928.6|930|929.5|930.5|930|929|928.6|3639
1761048900000|2025-10-21 12:15:00|929.8|929.3|927.4|926.9|930.2|929.6|927.1|926.7|4686
1761049200000|2025-10-21 12:20:00|927.2|927|928.8|928.4|929.3|929.1|927.2|926.8|8743
1761049500000|2025-10-21 12:25:00|928.6|928.3|929.2|928.6|929.5|929|928.1|927.7|2542
1761049800000|2025-10-21 12:30:00|929|928.5|931.3|930.7|931.8|931.5|929|928.5|6913
1761050100000|2025-10-21 12:35:00|931.2|930.8|933.4|932.9|934|933.9|930.5|930|5940
1761050400000|2025-10-21 12:40:00|933.5|933|933.2|932.8|933.7|933.4|933.2|932.8|2656
1761050700000|2025-10-21 12:45:00|933.3|932.9|932.9|932.5|933.4|933|932.5|932.1|4369
1761051000000|2025-10-21 12:50:00|933.1|932.4|933.3|933|933.3|933.1|932.5|932.1|2905
1761051300000|2025-10-21 12:55:00|933.4|933.1|934.2|933.8|934.2|934|933|932.7|6701
1761051600000|2025-10-21 13:00:00|934.5|933.9|934.7|934.4|935.6|935.1|934.5|933.9|5417
1761051900000|2025-10-21 13:05:00|934.8|934.5|935.9|935.4|936.6|936.2|934.5|934.1|5497
1761052200000|2025-10-21 13:10:00|936|935.5|934.8|934.4|936.3|935.9|934.7|934.4|2207
1761052500000|2025-10-21 13:15:00|934.9|934.5|937.1|936.7|937.7|937.3|934.7|934.5|6701
1761052800000|2025-10-21 13:20:00|937|936.6|933.6|933.1|937|936.7|933.3|932.7|5603
1761053100000|2025-10-21 13:25:00|933.4|932.9|934.1|933.4|935.1|934.4|932.6|932|8217
1761053400000|2025-10-21 13:30:00|934|933.2|933.5|932.9|937.8|937.6|932.5|931.9|13132
1761053700000|2025-10-21 13:35:00|933.3|933|928.6|928.3|933.7|933.1|928|927.5|8827
1761054000000|2025-10-21 13:40:00|928.5|928.4|931|930.6|932.1|931.6|926.9|926.4|7810
1761054300000|2025-10-21 13:45:00|930.6|930.1|932.8|932.4|933|932.7|930.4|930|4775
1761054600000|2025-10-21 13:50:00|932.9|932.3|932.6|932.2|933|932.7|931|930.5|8319
1761054900000|2025-10-21 13:55:00|932.2|932.1|932.2|931.6|932.6|932.2|930.1|929.6|11140
1761055200000|2025-10-21 14:00:00|932.1|931.7|937.9|937.4|938.1|937.8|931|930.5|15470
1761055500000|2025-10-21 14:05:00|937.7|937.2|939.5|939|940.1|939.9|936.9|936.5|19162
1761055800000|2025-10-21 14:10:00|939.2|938.6|942.4|942|942.9|942.5|938.3|937.9|15267
1761056100000|2025-10-21 14:15:00|942.2|941.6|944.6|944.2|944.9|944.6|941.1|940.7|17787
1761056400000|2025-10-21 14:20:00|944.4|944.1|945.3|944.8|949.3|948.9|944.2|943.7|27007
1761056700000|2025-10-21 14:25:00|945.2|944.9|944.1|943.5|946.6|946.2|943.6|943.1|16381
1761057000000|2025-10-21 14:30:00|944|943.4|944.2|943.7|944.5|944.1|942.7|942.5|5390
1761057300000|2025-10-21 14:35:00|944.3|943.8|946.9|946.7|947.2|947|943.8|943.3|12478
1761057600000|2025-10-21 14:40:00|947.1|946.6|949|948.8|950.8|950.4|947.1|946.5|15363
1761057900000|2025-10-21 14:45:00|949.2|949.1|949.8|949.4|950|949.8|948.1|947.7|21749
1761058200000|2025-10-21 14:50:00|950|949.5|949.9|949.5|950|949.8|948.5|948.2|18094
1761058500000|2025-10-21 14:55:00|949.8|949.6|949.6|949.3|949.9|949.7|948.8|948.4|11133
1761058800000|2025-10-21 15:00:00|949.5|949.4|952.9|952.6|952.9|952.6|949.5|949|26231
1761059100000|2025-10-21 15:05:00|952.8|952.4|955.2|954.9|955.2|955.1|952.6|952.3|18494
1761059400000|2025-10-21 15:10:00|955.1|954.8|959.1|958.7|959.3|959.2|955.1|954.8|17291
1761059700000|2025-10-21 15:15:00|959|958.3|958|957.9|959|958.5|956.1|955.7|14747
1761060000000|2025-10-21 15:20:00|957.9|957.8|955|954.6|958|957.8|954.9|954.6|25261
1761060300000|2025-10-21 15:25:00|954.9|954.3|957|956.7|957|956.7|954.3|953.9|24174
1761116400000|2025-10-22 07:00:00|955.5|954.6|950.2|949.4|959.4|958.9|949.8|949.1|29383
1761116700000|2025-10-22 07:05:00|950.5|949.8|943.1|942.8|950.6|949.9|942|941.6|16109
1761117000000|2025-10-22 07:10:00|943|942.7|939.5|939|945.5|945.1|938.5|938|17701
1761117300000|2025-10-22 07:15:00|939.4|938.9|937.2|936.6|941|940.5|936.4|935.8|21388
1761117600000|2025-10-22 07:20:00|937.1|936.7|931.9|931.5|938.1|937.7|931.6|931.2|16912
1761117900000|2025-10-22 07:25:00|932.1|931.6|932.6|932|935.1|934.7|930|929.5|14445
1761118200000|2025-10-22 07:30:00|932.7|932.3|939.8|939.2|940.9|940.4|932.6|932.3|21741
1761118500000|2025-10-22 07:35:00|939.7|939.3|938.9|938.4|941.6|941.1|937.9|937.5|9465
1761118800000|2025-10-22 07:40:00|938.8|938.5|936.4|936|939.9|939.6|936.3|936|7517
1761119100000|2025-10-22 07:45:00|936.3|935.8|937.5|937.1|937.7|937.3|934.6|934.1|11356
1761119400000|2025-10-22 07:50:00|937.4|936|937.2|936.8|938|937.4|935.2|935|8266
1761119700000|2025-10-22 07:55:00|937.4|937|936|935.6|937.4|937|934.3|933.8|4434
1761120000000|2025-10-22 08:00:00|936.4|936|934.1|933.7|936.7|936.2|933.9|933.5|4858
1761120300000|2025-10-22 08:05:00|934.3|933.6|934.4|934|935.2|934.9|932.6|932.1|8480
1761120600000|2025-10-22 08:10:00|934.5|934.2|933.8|933.5|935|934.6|933.4|932.8|2698
1761120900000|2025-10-22 08:15:00|933.9|933.4|931.5|931.1|933.9|933.5|931.3|930.9|13493
1761121200000|2025-10-22 08:20:00|931.6|931|931.1|930.6|932.4|932.2|929.8|929.4|12909
1761121500000|2025-10-22 08:25:00|931.2|930.7|931.4|931|931.8|931.3|929.8|929.5|4200
1761121800000|2025-10-22 08:30:00|931.1|931.1|929.9|929.4|932.2|931.8|929.8|929.3|5201
1761122100000|2025-10-22 08:35:00|930|929.6|925.8|925.4|930.2|929.7|925.7|925.3|9990
1761122400000|2025-10-22 08:40:00|925.7|925.2|925.4|925|927.1|926.6|925.2|924.8|2520
1761122700000|2025-10-22 08:45:00|925.5|925.1|925.1|924.6|927|926.6|924.6|924.3|6862
1761123000000|2025-10-22 08:50:00|925|924.5|927|926.7|927|926.7|924.1|923.7|5182
1761123300000|2025-10-22 08:55:00|927.2|926.9|926.4|926|927.8|927.4|925.6|925.3|11929
1761123600000|2025-10-22 09:00:00|926.3|925.9|927.3|926.8|928.7|928.3|926.1|925.8|4555
1761123900000|2025-10-22 09:05:00|927.2|926.9|926.8|926.4|927.3|927|925.8|925.3|3214
1761124200000|2025-10-22 09:10:00|926.7|926.5|926.6|926.1|927.2|926.7|925.6|925.3|6754
1761124500000|2025-10-22 09:15:00|926.8|926.3|925.9|925.5|927.2|927|925.9|925.5|3806
1761124800000|2025-10-22 09:20:00|925.7|925.3|927|926.6|927.1|926.8|924.8|924.4|6144
1761125100000|2025-10-22 09:25:00|926.9|926.7|926.7|926.4|927.2|927|926.1|925.7|3812
1761125400000|2025-10-22 09:30:00|926.6|926.2|928.5|928.3|929.2|928.8|926.1|925.9|8457
1761125700000|2025-10-22 09:35:00|928.4|928.2|928.3|927.9|929.2|928.8|927.2|926.7|6433
1761126000000|2025-10-22 09:40:00|928.4|928.1|930.7|930.3|930.8|930.5|928.2|927.8|4877
1761126300000|2025-10-22 09:45:00|930.2|929.9|929.8|929.5|931|930.7|929.8|929.5|3976
1761126600000|2025-10-22 09:50:00|929.9|929.9|929.6|929.2|930.8|930.5|929.6|929.2|5156
1761126900000|2025-10-22 09:55:00|929.7|929.3|930.8|930.5|930.8|930.5|929.4|929.2|4674
1761127200000|2025-10-22 10:00:00|931|930.7|929.3|928.9|931.2|930.9|928.9|928.5|5692
1761127500000|2025-10-22 10:05:00|928.7|928.8|930|929.7|930|929.9|928.7|928.6|1646
1761127800000|2025-10-22 10:10:00|930.1|929.8|930.4|930|931|930.6|930.1|929.6|1611
1761128100000|2025-10-22 10:15:00|930|929.6|930.3|930|930.7|930.4|929.9|929.6|1862
1761128400000|2025-10-22 10:20:00|930.4|930.1|929.6|929.2|931.8|931.6|929.3|928.9|3758
1761128700000|2025-10-22 10:25:00|929.5|929.1|929.7|929.2|930.7|930.3|929.4|929|3686
1761129000000|2025-10-22 10:30:00|929.6|928.9|929.6|929.3|930|929.5|928.8|928.5|1825
1761129300000|2025-10-22 10:35:00|929.5|929.2|930.2|929.9|930.2|930|929.4|928.9|1621
1761129600000|2025-10-22 10:40:00|930.5|930|930.6|930.3|931.1|930.7|930.5|930|4423
1761129900000|2025-10-22 10:45:00|930.7|930.4|930.7|930.3|930.9|930.4|930.2|929.9|1465
1761130200000|2025-10-22 10:50:00|930.6|930.2|930.3|929.9|931.2|930.8|930.3|929.9|1539
1761130500000|2025-10-22 10:55:00|930.1|930.1|929.5|929.1|930.7|930.2|929.5|929.1|4534
1761130800000|2025-10-22 11:00:00|929.6|929.2|930.8|930.6|931.5|931.2|929.6|929.2|3876
1761131100000|2025-10-22 11:05:00|930.7|930.5|929.4|929.1|931.8|931.4|929.4|929.1|3700
1761131400000|2025-10-22 11:10:00|929.5|929.3|927.9|927.4|929.5|929.3|927.6|927.3|3130
1761131700000|2025-10-22 11:15:00|927.8|927.3|928.3|927.9|928.8|928.5|927|926.5|2372
1761132000000|2025-10-22 11:20:00|928.5|928|929.6|929.2|929.9|929.5|928.5|928|1164
1761132300000|2025-10-22 11:25:00|929.7|929.1|928.7|928.2|929.7|929.2|928.7|928.2|604
1761132600000|2025-10-22 11:30:00|928.6|928.1|928.2|927.7|928.6|928.1|927.8|927.4|429
1761132900000|2025-10-22 11:35:00|928.1|927.6|928.8|928.5|928.9|928.6|927.7|927.3|1868
1761133200000|2025-10-22 11:40:00|928.6|928.6|926.8|926.4|928.6|928.6|926.7|926.4|3027
1761133500000|2025-10-22 11:45:00|926.9|926.5|926.3|926|926.9|926.5|926|925.7|3832
1761133800000|2025-10-22 11:50:00|926.5|926.2|925.8|925.5|927|926.6|925.8|925.5|3426
1761134100000|2025-10-22 11:55:00|925.9|925.6|925.7|925.3|926.4|926.1|925.4|925.1|3037
1761134400000|2025-10-22 12:00:00|925.6|925.4|927.1|926.7|927.6|927.2|925.3|925|1970
1761134700000|2025-10-22 12:05:00|927|926.6|926.8|926.5|928|927.6|926.8|926.4|1840
1761135000000|2025-10-22 12:10:00|926.9|926.6|925.5|925.1|927.7|927.3|925.5|925.1|5667
1761135300000|2025-10-22 12:15:00|925.7|925.3|927|926.6|927.4|927|925.6|925.2|2749
1761135600000|2025-10-22 12:20:00|926.8|926.4|927.3|926.9|927.7|927.3|926.3|925.8|4067
1761135900000|2025-10-22 12:25:00|927.4|927|928.2|927.7|928.3|927.9|926.9|926.5|2312
1761136200000|2025-10-22 12:30:00|928.1|927.6|928.9|928.5|929.2|928.8|927.8|927.5|1261
1761136500000|2025-10-22 12:35:00|929.3|928.6|930.3|929.8|930.5|930|929.1|928.6|4016
1761136800000|2025-10-22 12:40:00|930.2|929.9|932.3|931.9|932.3|931.9|929.8|929.3|6232
1761137100000|2025-10-22 12:45:00|932.1|931.7|932.4|932|932.7|932.3|931.8|931.5|5523
1761137400000|2025-10-22 12:50:00|932.6|932.3|931.7|931.3|932.7|932.4|931.6|931.2|5076
1761137700000|2025-10-22 12:55:00|931.8|931.4|933.2|932.9|933.3|933|931|930.7|5905
1761138000000|2025-10-22 13:00:00|933|932.8|932.2|931.9|933.6|933.4|931.8|931.5|6426
1761138300000|2025-10-22 13:05:00|932.3|932|932.4|932|933.6|933.2|932|931.6|2753
1761138600000|2025-10-22 13:10:00|932.3|931.8|932.4|931.9|934|933.8|931.8|931.4|5875
1761138900000|2025-10-22 13:15:00|932.5|932|933.2|932.9|933.9|933.4|932|931.7|4407
1761139200000|2025-10-22 13:20:00|933.1|932.8|933.8|933.4|934.3|934.1|932.9|932.6|5019
1761139500000|2025-10-22 13:25:00|933.7|933.3|931.9|931.3|935|934.6|931.7|931|6573
1761139800000|2025-10-22 13:30:00|931.8|931.2|934.1|933.4|936.5|936.1|931.8|931.2|14826
1761140100000|2025-10-22 13:35:00|934.4|933.7|930.8|930.4|935.2|934.6|930.8|930.2|5092
1761140400000|2025-10-22 13:40:00|930.7|930.2|930.7|930.4|931.3|931|928.2|927.7|40739
1761140700000|2025-10-22 13:45:00|931|930.5|928.3|927.8|931.8|931.6|927.4|927|3692
1761141000000|2025-10-22 13:50:00|928.2|927.7|933.9|933.4|934.4|934|927.9|927.5|11620
1761141300000|2025-10-22 13:55:00|934|933.5|935.7|935.2|935.7|935.3|933.3|932.9|7780
1761141600000|2025-10-22 14:00:00|935.6|935.1|936.3|935.9|936.9|936.7|935.1|934.5|7379
1761141900000|2025-10-22 14:05:00|936.1|935.7|939.2|938.8|940.9|940.5|936|935.6|11273
1761142200000|2025-10-22 14:10:00|939.3|938.9|939.8|939.4|940.3|939.9|938|937.5|10797
1761142500000|2025-10-22 14:15:00|940.1|939.8|941.2|940.8|941.2|941|938.9|938.4|6870
1761142800000|2025-10-22 14:20:00|941.1|940.7|941.5|941.2|943.2|943|940.9|940.6|5744
1761143100000|2025-10-22 14:25:00|941.7|941.4|936.9|936.5|941.9|941.7|935.5|935|12367
1761143400000|2025-10-22 14:30:00|936.8|936.4|938.6|938.2|939.6|939.3|935.8|935.4|21372
1761143700000|2025-10-22 14:35:00|938.8|938.4|940.5|940.2|940.6|940.4|938.5|938.1|14164
1761144000000|2025-10-22 14:40:00|940.6|940.3|938.5|938.1|941.9|941.6|937.8|937.3|12400
1761144300000|2025-10-22 14:45:00|938.6|938.8|940.1|939.9|940.8|940.6|938.4|938|8095
1761144600000|2025-10-22 14:50:00|940.2|940.3|939.2|938.9|941.1|940.7|938.4|938|9406
1761144900000|2025-10-22 14:55:00|939.1|938.8|939.4|939.1|940.1|939.9|938.4|938.1|9570
1761145200000|2025-10-22 15:00:00|939|939|938.3|937.9|939|939|935.8|935.4|34839
1761145500000|2025-10-22 15:05:00|938.2|937.4|938.6|938.3|939.6|939.4|936.7|936.4|11619
1761145800000|2025-10-22 15:10:00|938|938.2|935.9|935.8|938.3|938.2|935.5|935.2|11019
1761146100000|2025-10-22 15:15:00|935.8|935.5|935|934.7|936.5|936.3|935|934.7|8075
1761146400000|2025-10-22 15:20:00|934.9|934.6|933.9|933.6|935.6|935.3|932.6|932.3|13836
1761146700000|2025-10-22 15:25:00|933.7|933.7|934.2|934|935.5|935.2|933.1|932.8|17515
1761202800000|2025-10-23 07:00:00|929.9|927.6|933.2|932.6|934.6|933.9|927.2|925.7|19866
1761203100000|2025-10-23 07:05:00|933.1|932.2|933.1|932.5|934.4|933.7|930.7|929.8|4553
1761203400000|2025-10-23 07:10:00|933|931.8|931.8|931.3|933.6|933.1|930.5|930.1|8542
1761203700000|2025-10-23 07:15:00|931.4|931.2|930.7|930.1|933|932.4|928.8|928.2|5681
1761204000000|2025-10-23 07:20:00|931.1|930.4|930.3|929.7|931.6|931|929.5|928.9|3157
1761204300000|2025-10-23 07:25:00|930.8|930.2|929.7|929.3|931.4|930.9|929.3|928.6|5792
1761204600000|2025-10-23 07:30:00|929.9|929.5|929.2|928.7|931.5|931.1|927.8|927.2|6736
1761204900000|2025-10-23 07:35:00|929.1|928.6|927.8|927.4|931.8|931.5|927.7|927.1|6299
1761205200000|2025-10-23 07:40:00|928.1|927.5|928.7|928.3|929.8|929.5|927.9|927.4|2286
1761205500000|2025-10-23 07:45:00|928.5|928.1|930.9|930.3|931.9|931.5|927.7|927.4|5813
1761205800000|2025-10-23 07:50:00|931|930.4|931.7|931.2|932.6|932.1|930.4|929.8|2948
1761206100000|2025-10-23 07:55:00|931.8|931.3|932.2|931.7|932.5|932.2|931.3|930.9|1153
1761206400000|2025-10-23 08:00:00|932.9|932.4|934.3|934|935|934.7|932.4|931.9|4602
1761206700000|2025-10-23 08:05:00|934.6|934.1|934.6|934.1|936.5|936|934.1|933.8|7190
1761207000000|2025-10-23 08:10:00|935|934.2|936.1|935.6|936.3|935.8|932.2|931.8|4645
1761207300000|2025-10-23 08:15:00|936|935.8|935.3|934.8|936.4|935.8|933.9|933.4|3909
1761207600000|2025-10-23 08:20:00|935|934.5|934.2|933.8|936.3|935.7|933.8|933.5|11272
1761207900000|2025-10-23 08:25:00|933.9|933.9|932.8|932.3|934.9|934.4|931.9|931.7|2447
1761208200000|2025-10-23 08:30:00|932.7|932.4|930.2|929.9|932.8|932.4|930.2|929.9|3358
1761208500000|2025-10-23 08:35:00|929.8|929.7|932.4|931.9|932.4|931.9|929.6|929.4|4648
1761208800000|2025-10-23 08:40:00|931.8|931.8|931.6|931.2|932.5|932|930.6|930.3|2010
1761209100000|2025-10-23 08:45:00|931.7|931.3|929.9|929.5|932|931.6|929.5|929.2|1274
1761209400000|2025-10-23 08:50:00|930.1|929.6|930.3|929.9|931.1|930.7|929.9|929.4|1918
1761209700000|2025-10-23 08:55:00|930.2|930|929|928.5|930.7|930|928.3|928|8376
1761210000000|2025-10-23 09:00:00|929.2|928.6|930.4|929.9|931.4|930.9|928.5|928.2|4079
1761210300000|2025-10-23 09:05:00|930.3|930.1|930.8|930.2|931.2|930.7|930|929.7|4716
1761210600000|2025-10-23 09:10:00|931|930.4|930.9|930.4|931.3|930.8|928.7|928.1|6379
1761210900000|2025-10-23 09:15:00|931|930.5|932|931.4|932.2|931.7|929.5|928.8|3418
1761211200000|2025-10-23 09:20:00|932.1|931.6|932.2|931.6|933.1|932.5|931.5|931|2859
1761211500000|2025-10-23 09:25:00|932.1|931.4|929.8|929.4|932.2|932|929.5|929|2733
1761211800000|2025-10-23 09:30:00|929.9|929.5|930.7|930.5|931.1|930.7|929.3|928.8|3821
1761212100000|2025-10-23 09:35:00|930.8|930.6|931.9|931.6|932|931.6|930.8|930.4|1255
1761212400000|2025-10-23 09:40:00|932|931.7|933.2|932.7|933.5|933|932|931.6|3900
1761212700000|2025-10-23 09:45:00|933.1|932.6|931.9|931.3|933.4|933|930.9|930.4|3665
1761213000000|2025-10-23 09:50:00|931.8|931.2|931.6|931|932.4|932.1|931.2|930.7|4650
1761213300000|2025-10-23 09:55:00|931.4|931.1|933.1|932.6|933.1|932.7|931.4|930.9|1006
1761213600000|2025-10-23 10:00:00|933.2|932.8|929.8|929.4|933.8|933.5|929.5|929|3628
1761213900000|2025-10-23 10:05:00|929.7|929.3|928.3|927.7|930.5|929.9|927.9|927.5|5020
1761214200000|2025-10-23 10:10:00|928.2|927.8|930.2|929.7|930.6|930.1|927.6|927.3|1943
1761214500000|2025-10-23 10:15:00|930.1|929.6|927.9|927.3|930.1|929.6|927|926.5|4065
1761214800000|2025-10-23 10:20:00|927.8|927.5|925.6|925.2|928|927.8|925.5|925.1|5879
1761215100000|2025-10-23 10:25:00|925.7|925.3|926|925.7|926.4|926.1|924.6|924.2|10052
1761215400000|2025-10-23 10:30:00|926.1|925.6|925.5|925|926.3|926|925.3|924.9|2561
1761215700000|2025-10-23 10:35:00|925.6|925.2|925.5|925.1|926.2|925.9|924.7|924.2|2585
1761216000000|2025-10-23 10:40:00|925.6|925.3|925.7|925.2|926.1|925.6|925.3|924.8|959
1761216300000|2025-10-23 10:45:00|925.6|925.1|925.3|924.8|926.3|925.8|924.9|924.4|701
1761216600000|2025-10-23 10:50:00|925.5|924.9|923.6|923.1|925.6|925|922.7|922.2|2577
1761216900000|2025-10-23 10:55:00|923.7|923.2|924.5|923.9|926.2|925.6|923|922.4|2958
1761217200000|2025-10-23 11:00:00|924.3|923.4|924.7|924.2|926.5|926|923.5|922.9|2267
1761217500000|2025-10-23 11:05:00|925|924.3|925.4|924.9|925.9|925.4|924.6|924.1|1474
1761217800000|2025-10-23 11:10:00|925.3|924.8|925.2|924.6|925.9|925.5|924.4|923.9|406
1761218100000|2025-10-23 11:15:00|925|924.7|926.9|926.4|927|926.7|925|924.6|1979
1761218400000|2025-10-23 11:20:00|927|926.5|928|927.5|928.3|927.8|926.8|926.4|1732
1761218700000|2025-10-23 11:25:00|928.2|927.6|929.4|929|930.2|929.8|927.9|927.4|3143
1761219000000|2025-10-23 11:30:00|929.6|929.1|929|928.7|929.7|929.3|928.8|928.4|633
1761219300000|2025-10-23 11:35:00|928.9|928.6|927.7|927.3|929.3|929|927.4|927|1870
1761219600000|2025-10-23 11:40:00|927.6|927.2|927.1|926.7|927.9|927.5|926.9|926.5|1177
1761219900000|2025-10-23 11:45:00|927|926.6|926.4|926|927.2|926.8|925.8|925.3|814
1761220200000|2025-10-23 11:50:00|926.3|925.9|927.1|926.7|927.2|927|925.7|925.3|1023
1761220500000|2025-10-23 11:55:00|927|926.8|925.6|925|927.4|927|925.3|924.8|2789
1761220800000|2025-10-23 12:00:00|925.5|925.2|928|927.5|928.2|927.8|924.4|924|1632
1761221100000|2025-10-23 12:05:00|928.1|927.4|926.8|926.2|928.3|927.8|926.8|926.2|1325
1761221400000|2025-10-23 12:10:00|926.9|926.3|926.4|925.8|928|927.4|926.3|925.7|1417
1761221700000|2025-10-23 12:15:00|926.3|925.7|925.6|925|927|926.4|925.4|925|2632
1761222000000|2025-10-23 12:20:00|925.5|924.4|924.3|924|926|925.6|923.7|923.2|3780
1761222300000|2025-10-23 12:25:00|924.2|923.9|924.9|924|925.8|925.4|924.1|923.7|2490
1761222600000|2025-10-23 12:30:00|924.8|923.9|924.8|924.4|924.9|924.5|923.2|922.5|1850
1761222900000|2025-10-23 12:35:00|924.7|924.2|924.8|924.4|925.6|925.1|924.6|924.1|930
1761223200000|2025-10-23 12:40:00|924.7|924.3|924.4|924.1|925.3|925|924.3|923.9|572
1761223500000|2025-10-23 12:45:00|924.3|924|926.6|926.1|927|926.7|924.3|923.9|4335
1761223800000|2025-10-23 12:50:00|926.7|926.2|927.4|927.1|927.8|927.6|925.9|925.5|3259
1761224100000|2025-10-23 12:55:00|927.5|927.3|927.2|926.8|927.7|927.4|926.8|926.5|1455
1761224400000|2025-10-23 13:00:00|927.1|926.7|926.7|926.2|927.4|927|926.3|925.8|5913
1761224700000|2025-10-23 13:05:00|926.5|925.9|927.1|926.9|927.5|927.4|926.5|925.9|2244
1761225000000|2025-10-23 13:10:00|927|926.6|927.1|926.7|927.9|927.6|926.9|926.5|800
1761225300000|2025-10-23 13:15:00|927|926.8|927.5|927.1|928.2|928|927|926.7|4852
1761225600000|2025-10-23 13:20:00|927.9|927.5|927.7|927.4|928.1|927.7|927.1|926.7|1342
1761225900000|2025-10-23 13:25:00|928.9|928.7|928.3|928|929.7|929.2|928.3|928|4094
1761226200000|2025-10-23 13:30:00|928.5|927.8|930|929.4|931|930.8|925.6|925|8340
1761226500000|2025-10-23 13:35:00|929.8|929.5|927.1|926.6|929.8|929.5|924.6|924.1|5155
1761226800000|2025-10-23 13:40:00|927.4|926.7|929.5|929|930.4|929.9|925.3|924.8|9723
1761227100000|2025-10-23 13:45:00|929.4|928.8|928.4|927.8|929.8|929.4|927.4|926.9|7776
1761227400000|2025-10-23 13:50:00|928.3|927.9|927.6|927.2|930.8|930.6|926.8|926.3|14458
1761227700000|2025-10-23 13:55:00|927.7|927.3|923.8|923.4|929.2|928.7|923.8|923.3|12891
1761228000000|2025-10-23 14:00:00|924.3|923.7|925.8|925.3|927.3|926.8|923.3|922.8|11421
1761228300000|2025-10-23 14:05:00|925.7|925.2|924.5|923.9|926.5|926|924.3|923.7|7143
1761228600000|2025-10-23 14:10:00|924|924|922.5|922.1|924.5|924|922.5|922.1|7753
1761228900000|2025-10-23 14:15:00|922.6|922.2|920.1|919.7|922.7|922.3|919.7|919.1|9108
1761229200000|2025-10-23 14:20:00|920|919.5|919.6|919.1|920.7|920.2|919.2|918.8|7764
1761229500000|2025-10-23 14:25:00|919.5|919.2|919.3|918.8|921.2|920.8|919.1|918.8|3400
1761229800000|2025-10-23 14:30:00|919.4|918.9|918.4|917.9|919.5|918.9|917|916.5|8622
1761230100000|2025-10-23 14:35:00|918.3|917.8|918.2|917.7|918.9|918.3|917.6|917.1|2725
1761230400000|2025-10-23 14:40:00|918|917.6|918.9|918.3|919.2|918.5|916.6|916.1|8690
1761230700000|2025-10-23 14:45:00|918.5|918|920|919.5|920|919.8|918|917.6|3454
1761231000000|2025-10-23 14:50:00|919.9|919.4|920.2|919.8|920.5|920|919.1|918.7|3118
1761231300000|2025-10-23 14:55:00|920.1|919.7|921.9|921.5|922.5|921.9|920.1|919.7|4175
1761231600000|2025-10-23 15:00:00|922|921.4|924.5|923.9|924.5|924|921|920.6|3919
1761231900000|2025-10-23 15:05:00|924.3|923.8|923.3|923|925|924.6|923|922.6|7262
1761232200000|2025-10-23 15:10:00|923.4|922.9|926.4|925.9|927.6|927|923.4|922.9|7866
1761232500000|2025-10-23 15:15:00|926.5|926|927.9|927.4|927.9|927.4|926.3|925.9|4686
1761232800000|2025-10-23 15:20:00|927.8|927.1|926.3|926|927.8|927.2|926.3|926|4286
1761233100000|2025-10-23 15:25:00|926.4|926.1|927.7|927.2|929.1|927.9|925.5|925.2|16283
1761289200000|2025-10-24 07:00:00|929.9|927.8|930.6|929.9|931.9|930.9|927|926.1|14352
1761289500000|2025-10-24 07:05:00|930.5|929.8|934.3|933.6|934.6|934.1|930.1|929.6|11348
1761289800000|2025-10-24 07:10:00|934|933.5|935.1|934.4|937|936.8|933|932.6|20546
1761290100000|2025-10-24 07:15:00|934.5|934.5|932|931.3|936|935.7|931.2|930.8|8722
1761290400000|2025-10-24 07:20:00|931.9|931.7|930.7|930.1|933.1|932.5|929.4|928.9|7159
1761290700000|2025-10-24 07:25:00|930.9|930.3|936|935.4|936|935.6|930.5|929.7|5190
1761291000000|2025-10-24 07:30:00|937|935.5|937|936.6|939.4|938.7|934.6|934.1|15524
1761291300000|2025-10-24 07:35:00|937.2|936.7|932.3|931.8|937.2|936.9|932.3|931.8|2202
1761291600000|2025-10-24 07:40:00|932|931.5|931.9|931.5|934.5|933.9|931.8|931.3|3252
1761291900000|2025-10-24 07:45:00|931.8|931.4|929.6|929.1|931.8|931.4|929.5|929|3539
1761292200000|2025-10-24 07:50:00|929.5|929|930.2|929.7|930.9|930.4|929.4|929|3297
1761292500000|2025-10-24 07:55:00|930.1|929.4|930|929.4|931.3|930.9|929.2|928.6|3165
1761292800000|2025-10-24 08:00:00|930.4|929.7|927.5|927.1|931.5|930.9|927.3|927|2993
1761293100000|2025-10-24 08:05:00|927.3|927|928.1|927.6|928.8|928.3|926.8|926.4|1514
1761293400000|2025-10-24 08:10:00|928|927.4|925.1|924.4|928.4|928.1|924.3|923.9|5239
1761293700000|2025-10-24 08:15:00|925.3|924.8|926.9|926.5|927|926.6|924.3|923.9|2890
1761294000000|2025-10-24 08:20:00|926.8|926.4|926.6|926.1|928|927.7|925.3|925|4199
1761294300000|2025-10-24 08:25:00|926|925.6|924.2|923.6|926.3|925.8|922.5|922.2|8019
1761294600000|2025-10-24 08:30:00|924.1|923.7|923.3|923|924.4|924|922.7|922.2|3297
1761294900000|2025-10-24 08:35:00|923.4|923.2|924.7|924.2|925|924.6|922.6|922.2|5859
1761295200000|2025-10-24 08:40:00|924.6|924.1|924.1|923.7|924.6|924.2|923.3|922.7|2377
1761295500000|2025-10-24 08:45:00|924.2|923.9|927.6|927|928.4|928.2|923.9|923.5|9412
1761295800000|2025-10-24 08:50:00|927.5|926.8|925.2|924.9|927.5|927|925|924.8|2632
1761296100000|2025-10-24 08:55:00|925.3|925|924.9|924.6|926.1|925.7|924.3|924|1717
1761296400000|2025-10-24 09:00:00|924.8|924.4|924.5|924.1|925.5|925.1|924.1|923.8|2451
1761296700000|2025-10-24 09:05:00|924.7|924.3|924|923.5|925.7|925.2|923|922.5|4872
1761297000000|2025-10-24 09:10:00|923.9|923.4|927|926.6|927|926.6|923.6|923.3|3993
1761297300000|2025-10-24 09:15:00|927.1|926.7|929.6|929.1|929.7|929.4|927|926.6|4908
1761297600000|2025-10-24 09:20:00|929.7|929.2|929.6|929.1|930|929.8|928.4|927.9|2662
1761297900000|2025-10-24 09:25:00|929.5|929.2|931|930.6|931|930.6|929|928.6|3527
1761298200000|2025-10-24 09:30:00|931.2|930.5|931.4|931.1|931.4|931.2|929.9|929.6|3663
1761298500000|2025-10-24 09:35:00|931.3|931|930.6|930.2|931.9|931.6|929.9|929.4|2263
1761298800000|2025-10-24 09:40:00|930.5|930.1|929.9|929.5|931.4|931.1|929.7|929.1|1914
1761299100000|2025-10-24 09:45:00|929.8|929.4|930|929.5|930.1|930|929.3|928.8|1126
1761299400000|2025-10-24 09:50:00|929.8|929.6|930.6|930.2|930.6|930.3|929.2|928.8|2368
1761299700000|2025-10-24 09:55:00|930.7|930.3|929.7|929.3|931.1|930.8|929.6|929.3|3281
1761300000000|2025-10-24 10:00:00|929.6|929|933.1|932.6|933.2|932.6|928.5|928.2|4999
1761300300000|2025-10-24 10:05:00|933|932.4|931.6|931.3|933.1|932.7|931.5|931.3|1114
1761300600000|2025-10-24 10:10:00|931.5|931.2|930.3|929.8|931.6|931.2|929.4|929.1|1849
1761300900000|2025-10-24 10:15:00|930.4|929.9|929.8|929.6|931.5|931|929.7|929.2|1148
1761301200000|2025-10-24 10:20:00|929.5|929.2|930.1|929.6|930.3|929.9|929.2|929|1322
1761301500000|2025-10-24 10:25:00|930.2|929.7|931|930.8|931.3|930.8|930.2|929.7|304
1761301800000|2025-10-24 10:30:00|931.2|930.9|929.9|929.7|931.4|930.9|929.7|929.4|1164
1761302100000|2025-10-24 10:35:00|930.3|929.8|929.4|929|930.3|929.9|929|928.8|1717
1761302400000|2025-10-24 10:40:00|929.3|928.9|929.5|929.1|931.2|930.8|928.6|928.3|4819
1761302700000|2025-10-24 10:45:00|929.4|928.6|929.8|929.4|929.8|929.6|929.1|928.6|795
1761303000000|2025-10-24 10:50:00|929.4|929.1|926.5|926|929.8|929.4|926.4|926|4281
1761303300000|2025-10-24 10:55:00|926.4|926.1|924.4|924|926.6|926.1|924|923.8|2992
1761303600000|2025-10-24 11:00:00|924.2|923.8|924.8|924.3|925|924.6|923.5|923.1|4712
1761303900000|2025-10-24 11:05:00|924.6|924.4|925.7|925.3|926|925.6|924.6|924.4|2648
1761304200000|2025-10-24 11:10:00|925.8|925.4|927|926.6|927|926.8|925.6|925.3|3163
1761304500000|2025-10-24 11:15:00|926.9|926.7|927.3|926.8|927.5|927|926.2|926|2563
1761304800000|2025-10-24 11:20:00|927.4|926.9|927.4|926.9|928.9|928.6|927|926.5|3455
1761305100000|2025-10-24 11:25:00|927.5|927.2|927.7|927.3|928.5|927.9|926.9|926.6|2754
1761305400000|2025-10-24 11:30:00|928.1|927.2|928.9|928.5|928.9|928.5|927.8|927.2|2522
1761305700000|2025-10-24 11:35:00|929.1|928.6|929|928.6|929.5|929.1|928.1|927.6|3595
1761306000000|2025-10-24 11:40:00|929.1|928.7|927.9|927.7|929.4|928.9|927.6|927.3|1430
1761306300000|2025-10-24 11:45:00|928.1|927.8|927.7|927.4|928.7|928.3|927.3|927|4080
1761306600000|2025-10-24 11:50:00|927.5|927.3|928.1|927.7|928.2|927.7|926.5|926.1|4250
1761306900000|2025-10-24 11:55:00|927.8|927.5|928|927.6|928.5|928.1|927.8|927.5|2259
1761307200000|2025-10-24 12:00:00|927.9|927.5|927.7|927.3|928.2|927.9|927.6|927.2|3245
1761307500000|2025-10-24 12:05:00|927.6|927.2|927.4|927.2|927.9|927.5|926.9|926.7|942
1761307800000|2025-10-24 12:10:00|927.5|927|927.4|927.1|928|927.6|927.2|926.9|398
1761308100000|2025-10-24 12:15:00|927.3|927|928.5|927.9|928.5|927.9|926.8|926.6|5135
1761308400000|2025-10-24 12:20:00|928.3|928|924.8|924.7|928.5|928|924.3|923.9|7013
1761308700000|2025-10-24 12:25:00|925.1|924.6|926.9|926.3|926.9|926.7|925|924.4|2740
1761309000000|2025-10-24 12:30:00|926.8|926.2|931.8|931.1|931.9|931.1|926.8|926.1|5984
1761309300000|2025-10-24 12:35:00|932|931.2|930.7|930.1|933.1|932.8|930|929.5|5503
1761309600000|2025-10-24 12:40:00|930.6|930.2|930.9|930.5|932|931.5|930.3|929.7|945
1761309900000|2025-10-24 12:45:00|931|930.6|930.1|929.6|932.2|931.7|930|929.5|1403
1761310200000|2025-10-24 12:50:00|930.4|929.8|930.5|930.2|931.1|930.8|929.9|929.4|1137
1761310500000|2025-10-24 12:55:00|930.4|930|928.9|928.4|931.4|930.9|927.6|927.1|3454
1761310800000|2025-10-24 13:00:00|928.8|928.3|935.5|935|936|935.8|928.5|927.9|3706
1761311100000|2025-10-24 13:05:00|935.6|934.6|933.8|933.3|936.2|935.9|933.4|933|4325
1761311400000|2025-10-24 13:10:00|933.7|933.2|935.1|934.5|935.4|935|932.8|932.3|2290
1761311700000|2025-10-24 13:15:00|935|934.6|934.6|934.2|935.2|934.6|933.3|932.8|862
1761312000000|2025-10-24 13:20:00|934.7|934.3|933.6|933.1|935.1|934.7|933.5|932.9|1981
1761312300000|2025-10-24 13:25:00|933.4|932.9|934.6|933.7|934.9|934.7|932.9|932.4|3359
1761312600000|2025-10-24 13:30:00|934.4|933.5|937|936|937.2|936.6|930.5|930|5741
1761312900000|2025-10-24 13:35:00|937.1|936.1|935|934.1|937.4|936.7|933.9|933.1|6587
1761313200000|2025-10-24 13:40:00|934.9|934.2|932.7|931.5|935.2|934.4|929.8|929.3|3265
1761313500000|2025-10-24 13:45:00|932.5|931.3|933.8|933.2|934.2|933.6|931.2|930.6|1997
1761313800000|2025-10-24 13:50:00|933.6|932.9|934.1|933.5|934.8|934.5|931.3|930.8|3849
1761314100000|2025-10-24 13:55:00|934|933.4|934.8|933.8|935.6|935.4|933.6|932.3|6055
1761314400000|2025-10-24 14:00:00|935|933.9|934.7|934.2|935.9|935.4|933.9|933.1|4817
1761314700000|2025-10-24 14:05:00|934.6|934|935|934.6|936.3|935.8|933.7|933.2|3079
1761315000000|2025-10-24 14:10:00|934.9|934.4|934.8|934.4|935|934.6|932.1|931.7|3374
1761315300000|2025-10-24 14:15:00|935|934.6|933.6|932.9|935|934.7|932|931.5|4353
1761315600000|2025-10-24 14:20:00|933.4|932.8|934.4|934|934.4|934.1|932.2|931.6|4880
1761315900000|2025-10-24 14:25:00|934.3|934.1|932.8|932.4|934.3|934.1|932.3|931.9|3834
1761316200000|2025-10-24 14:30:00|932.9|932.5|933|932.6|933.6|933.2|932|931.6|2939
1761316500000|2025-10-24 14:35:00|932.9|932.5|933.7|933.3|934.3|933.8|931.9|931.4|5099
1761316800000|2025-10-24 14:40:00|933.8|933.4|934.2|934|934.5|934.1|933.5|933.3|4117
1761317100000|2025-10-24 14:45:00|934.4|934.1|934.9|934.7|935.1|934.8|933.7|933.4|8539
1761317400000|2025-10-24 14:50:00|934.8|934.6|934.7|934.5|936.2|935.9|934.6|934.1|14892
1761317700000|2025-10-24 14:55:00|934.8|934.6|935.8|935.3|935.8|935.5|934.2|933.8|8097
1761318000000|2025-10-24 15:00:00|935.7|935.2|939|938.7|939|938.8|935.6|935.1|10178
1761318300000|2025-10-24 15:05:00|938.8|938.3|938.3|937.9|939|938.6|938|937.5|5031
1761318600000|2025-10-24 15:10:00|939.3|937|941.4|940|942.3|941|938.3|937|4564
1761318900000|2025-10-24 15:15:00|942.4|941|942.6|941.3|944|942.6|941.5|940|6342
1761319200000|2025-10-24 15:20:00|942.5|941.1|945.3|944.1|945.3|944.1|942.3|940.9|3682
1761319500000|2025-10-24 15:25:00|944.3|943.1|945|943.3|946|944.7|942.4|940.9|5054
1761552000000|2025-10-27 08:00:00|942.6|941.3|952.2|951.6|954.9|954.3|942.6|941.3|33432
1761552300000|2025-10-27 08:05:00|952.8|952.2|949.2|948.4|952.8|952.2|947.1|946.5|9873
1761552600000|2025-10-27 08:10:00|949.1|948.5|949.9|949.4|950.2|949.5|947.1|946.2|7375
1761552900000|2025-10-27 08:15:00|950.3|949.6|947.2|946.8|950.7|950|945.6|945|21196
1761553200000|2025-10-27 08:20:00|947.6|947.1|947.1|946.4|949.6|948.9|946.3|945.7|10525
1761553500000|2025-10-27 08:25:00|946.5|945.8|945.5|944.9|947.2|946.6|944.9|944.4|15068
1761553800000|2025-10-27 08:30:00|945.7|945.1|944.8|944.2|945.9|945.6|943.5|943.1|6020
1761554100000|2025-10-27 08:35:00|944.9|944.5|945|944.4|946.5|945.9|942.5|942.2|12492
1761554400000|2025-10-27 08:40:00|944.9|944.5|945.7|945.2|946.4|945.9|944.5|944|3154
1761554700000|2025-10-27 08:45:00|945.9|945.1|944.1|943.7|945.9|945.4|943.5|943.2|2662
1761555000000|2025-10-27 08:50:00|944|943.8|945.9|945.3|947|946.7|943.2|942.7|3988
1761555300000|2025-10-27 08:55:00|946|945.5|947.9|947.4|948.9|948.4|946|945.5|6426
1761555600000|2025-10-27 09:00:00|948|947.5|943.2|942.6|948.3|947.7|942.6|942.1|1918
1761555900000|2025-10-27 09:05:00|943.3|942.8|943.6|943.1|943.6|943.1|941.2|941|7857
1761556200000|2025-10-27 09:10:00|943.4|943.2|943.2|942.6|944.7|944.2|942.4|941.8|3795
1761556500000|2025-10-27 09:15:00|942.7|942.7|942.6|941.9|943.1|942.7|941|940.6|4666
1761556800000|2025-10-27 09:20:00|942.5|942|941.7|941.3|943|942.5|940.9|940.5|3906
1761557100000|2025-10-27 09:25:00|941.6|941.2|941.2|940.9|942.4|941.9|940.5|940.1|3963
1761557400000|2025-10-27 09:30:00|941.3|941|942|941.5|943|942.7|941.1|940.6|5063
1761557700000|2025-10-27 09:35:00|942.1|941.4|942.4|941.9|942.7|942.3|941.6|941.1|3011
1761558000000|2025-10-27 09:40:00|942.3|942|943.6|943.1|943.8|943.2|941.9|941.5|2705
1761558300000|2025-10-27 09:45:00|943.3|942.8|942.9|942.4|943.5|943|942.3|941.7|903
1761558600000|2025-10-27 09:50:00|943.1|942.6|942.3|941.8|943.5|943|942.2|941.7|2676
1761558900000|2025-10-27 09:55:00|942.2|941.7|941.3|940.9|942.3|941.8|940.9|940.5|2053
1761559200000|2025-10-27 10:00:00|941.2|940.8|940.3|939.8|941.2|940.8|939.6|939|5575
1761559500000|2025-10-27 10:05:00|940.2|939.7|938.9|938.4|940.6|940.3|938.8|938.2|3018
1761559800000|2025-10-27 10:10:00|938.8|938.3|939.3|938.8|939.3|938.8|938.2|937.8|2177
1761560100000|2025-10-27 10:15:00|939.4|938.9|939.9|939.6|941.1|940.7|939.4|938.9|2452
1761560400000|2025-10-27 10:20:00|940|939.5|942.7|942.2|943|942.6|939.7|939.3|4137
1761560700000|2025-10-27 10:25:00|942.8|942.3|943.3|942.8|943.4|943|941.8|941.3|4994
1761561000000|2025-10-27 10:30:00|943.1|942.6|941.5|941|943.1|942.6|941.3|941|3645
1761561300000|2025-10-27 10:35:00|941.6|941.1|942.4|942|942.5|942.1|940.7|940.2|2474
1761561600000|2025-10-27 10:40:00|942.5|942.1|940.4|940.1|942.6|942.3|940.3|939.9|3642
1761561900000|2025-10-27 10:45:00|940.7|940.3|940.1|939.7|940.7|940.3|939.7|939.2|845
1761562200000|2025-10-27 10:50:00|940.2|939.8|940.4|940.1|940.9|940.6|940.1|939.8|1602
1761562500000|2025-10-27 10:55:00|940.3|940|940.4|940|940.9|940.6|940|939.6|1895
1761562800000|2025-10-27 11:00:00|940.2|939.9|941.3|940.9|941.8|941.7|940|939.6|3235
1761563100000|2025-10-27 11:05:00|941.4|941|941.7|941.3|942.1|941.9|941.2|940.8|1051
1761563400000|2025-10-27 11:10:00|941.6|941.4|942.3|941.9|942.3|941.9|941.2|941|2406
1761563700000|2025-10-27 11:15:00|942.2|941.7|941.9|941.5|942.8|942.4|941.9|941.5|3577
1761564000000|2025-10-27 11:20:00|942.1|941.8|943|942.7|943.5|943.4|942.1|941.7|1769
1761564300000|2025-10-27 11:25:00|942.9|942.8|942.6|942.2|942.9|942.8|942.3|942|957
1761564600000|2025-10-27 11:30:00|942.7|942.3|944.4|943.9|944.4|944|942|941.6|5120
1761564900000|2025-10-27 11:35:00|944.3|944|943.2|942.8|944.5|944.2|942.6|942.2|4902
1761565200000|2025-10-27 11:40:00|943.5|942.9|943.2|942.8|943.6|943.3|942.9|942.5|2672
1761565500000|2025-10-27 11:45:00|943|942.5|943.2|942.8|943.3|942.9|942.7|942.3|1458
1761565800000|2025-10-27 11:50:00|943.1|942.7|943.4|943.1|943.5|943.1|943|942.7|561
1761566100000|2025-10-27 11:55:00|943.5|943|942.5|942.2|943.8|943.5|942.3|942|6571
1761566400000|2025-10-27 12:00:00|942.6|942.1|944.7|944.4|944.7|944.4|942.4|942.1|2737
1761566700000|2025-10-27 12:05:00|944.8|943.8|945.2|945|945.2|945.1|944.2|943.8|6447
1761567000000|2025-10-27 12:10:00|945.6|945.5|946.5|946.2|947.3|946.9|945.6|945.4|8920
1761567300000|2025-10-27 12:15:00|946.4|946.3|946.1|945.8|947.2|947|946|945.7|5350
1761567600000|2025-10-27 12:20:00|946.4|945.9|946.7|946.2|947.5|947|946.1|945.7|4152
1761567900000|2025-10-27 12:25:00|946.6|946.3|946.8|946.3|947.8|947.4|946.6|946.2|3545
1761568200000|2025-10-27 12:30:00|946.7|946.2|947.3|947|948.4|948|946.7|946.2|3595
1761568500000|2025-10-27 12:35:00|947.2|946.9|946.9|946.6|947.8|947.6|946.9|946.3|9562
1761568800000|2025-10-27 12:40:00|947.2|946.7|948|947.6|948.3|948|946.7|946.4|3479
1761569100000|2025-10-27 12:45:00|947.9|947.5|948|947.8|948.8|948.3|947.9|947.5|1284
1761569400000|2025-10-27 12:50:00|947.9|947.7|948.9|948.5|948.9|948.6|947.9|947.7|1974
1761569700000|2025-10-27 12:55:00|949.4|948.6|947.5|947.2|949.8|949.4|947.5|947.1|2657
1761570000000|2025-10-27 13:00:00|947.6|947.1|947.8|947.4|947.9|947.4|946.5|946|3919
1761570300000|2025-10-27 13:05:00|947.9|947.3|946.8|946.6|947.9|947.4|946.5|946.2|1210
1761570600000|2025-10-27 13:10:00|947.2|946.7|946.5|946.2|947.2|946.9|946.5|946.2|2026
1761570900000|2025-10-27 13:15:00|946.6|946.3|945.3|945|947|946.8|945.2|945|4362
1761571200000|2025-10-27 13:20:00|945.4|945.1|945.8|945.5|945.9|945.6|945|944.8|1875
1761571500000|2025-10-27 13:25:00|945.9|945.4|946.8|946.2|946.8|946.3|945.6|945.3|3234
1761571800000|2025-10-27 13:30:00|946.7|945.6|946.4|945.7|946.9|946.3|945.2|944.5|6636
1761572100000|2025-10-27 13:35:00|946.3|945.8|948.1|947.6|948.4|948|945.6|944.7|3632
1761572400000|2025-10-27 13:40:00|948|947.5|946.6|946.2|948.3|947.9|945.7|945.3|4146
1761572700000|2025-10-27 13:45:00|946.5|946.1|945.9|945.5|947|946.4|945|944.4|2051
1761573000000|2025-10-27 13:50:00|945.8|945.4|946.5|946.2|946.8|946.5|945.8|945.4|3112
1761573300000|2025-10-27 13:55:00|946.6|946.1|949.7|949.4|950.4|949.9|946.2|945.9|5216
1761573600000|2025-10-27 14:00:00|949.8|949.1|947.6|947.1|951.1|950.9|947.6|947.1|4420
1761573900000|2025-10-27 14:05:00|947.5|947|948.3|947.9|949.2|948.6|946.8|946.3|3817
1761574200000|2025-10-27 14:10:00|948.2|947.8|949.3|948.9|949.8|949.3|948.2|947.7|1769
1761574500000|2025-10-27 14:15:00|949.2|949|949.2|948.6|950|949.7|948.5|948.1|4531
1761574800000|2025-10-27 14:20:00|949.3|948.7|947.4|946.9|950|949.8|947.4|946.9|6571
1761575100000|2025-10-27 14:25:00|947.5|947|947.9|947.5|948.2|947.8|947.1|946.6|1868
1761575400000|2025-10-27 14:30:00|947.8|947.4|946.3|945.8|948|947.5|945.3|945|1511
1761575700000|2025-10-27 14:35:00|946.2|945.9|946.2|945.9|946.8|946.5|946.1|945.6|1268
1761576000000|2025-10-27 14:40:00|946.1|945.8|945.6|945.3|946.3|946|945.2|945|3629
1761576300000|2025-10-27 14:45:00|945.9|945.4|945.4|945.2|946.5|946.2|945.1|944.5|7011
1761576600000|2025-10-27 14:50:00|945.6|945.1|945.7|945.4|946.4|946.1|945|944.5|4051
1761576900000|2025-10-27 14:55:00|946|945.5|946.8|946.4|948.4|947.9|945.9|945.5|9455
1761577200000|2025-10-27 15:00:00|946.7|946.5|945.6|945.4|947.3|946.9|945.5|945|7741
1761577500000|2025-10-27 15:05:00|945.5|945.3|946.7|946.2|946.9|946.3|945.2|944.9|2922
1761577800000|2025-10-27 15:10:00|946.8|946.3|948.6|948.4|948.6|948.4|946.6|946.3|5832
1761578100000|2025-10-27 15:15:00|948.7|948.5|946.5|946.1|948.9|948.6|946|945.8|2190
1761578400000|2025-10-27 15:20:00|946.6|946.2|945.9|945.6|946.6|946.2|945.6|945.2|3030
1761578700000|2025-10-27 15:25:00|946|945.7|946.4|946|946.5|946.4|945.6|945.3|2966
1761579000000|2025-10-27 15:30:00|946.3|945.8|948.2|947.9|948.2|947.9|946.1|945.6|5976
1761579300000|2025-10-27 15:35:00|948.1|948|947.9|947.6|948.8|948.5|947.7|947.2|5426
1761579600000|2025-10-27 15:40:00|947.8|947.5|947.8|947.4|948|947.9|947|946.6|2035
1761579900000|2025-10-27 15:45:00|947.6|947.1|948|947.5|948.5|948.1|947.4|946.9|1780
1761580200000|2025-10-27 15:50:00|948.1|947.7|943.6|943.2|948.1|947.8|943.6|943.1|1515
1761580500000|2025-10-27 15:55:00|943.8|943.3|944.4|944.1|944.7|944.3|943.7|943.3|1154
1761580800000|2025-10-27 16:00:00|944.6|944.2|941.2|940.7|944.7|944.3|940.8|940.2|4073
1761581100000|2025-10-27 16:05:00|940.9|940.3|940.6|940.1|941.4|940.9|939.5|939.1|2975
1761581400000|2025-10-27 16:10:00|940.5|940|941|940.6|941|940.6|940|939.6|2268
1761581700000|2025-10-27 16:15:00|940.9|940.5|942.1|941.7|942.3|941.9|940.4|940|4854
1761582000000|2025-10-27 16:20:00|941.8|941.6|943.5|943.1|943.8|943.5|941.3|940.9|2120
1761582300000|2025-10-27 16:25:00|943.6|943|943.2|942.7|944.2|943.8|942.6|942.2|6758
1761638400000|2025-10-28 08:00:00|941.7|940.3|945.8|945|947.2|946.5|941.3|940.3|15738
1761638700000|2025-10-28 08:05:00|945.5|944.6|943.2|942.7|946|945.5|943.2|942.6|6829
1761639000000|2025-10-28 08:10:00|942.9|942.6|943.4|943|944.9|944.3|941.9|941.3|5570
1761639300000|2025-10-28 08:15:00|943.3|942.9|944.7|944.3|948.2|947.7|942.3|941.8|12607
1761639600000|2025-10-28 08:20:00|944.8|944.2|945.1|944.5|945.6|945.2|942.5|942.1|6691
1761639900000|2025-10-28 08:25:00|945.2|944.8|944|943.5|947.3|946.9|943.7|943.1|7647
1761640200000|2025-10-28 08:30:00|944.2|943.6|944.5|944.1|945.7|945.2|943.9|943.4|5795
1761640500000|2025-10-28 08:35:00|944.2|944|944.5|944.1|945.7|945.3|944|943.5|5516
1761640800000|2025-10-28 08:40:00|944.6|944.2|945.7|945.3|945.9|945.5|944.1|943.8|3377
1761641100000|2025-10-28 08:45:00|946|945.5|949.4|949|949.4|949.1|945.7|945.3|6266
1761641400000|2025-10-28 08:50:00|949.5|949.1|949.6|949.3|951.5|951.1|948.9|948.3|12880
1761641700000|2025-10-28 08:55:00|949.8|949.4|948.8|948.4|951.9|951.4|948.5|948.1|7170
1761642000000|2025-10-28 09:00:00|948.6|948.3|949.1|948.7|950|949.5|947.8|947.4|2495
1761642300000|2025-10-28 09:05:00|949|948.6|949.9|949.5|950|949.7|949|948.6|3162
1761642600000|2025-10-28 09:10:00|949.8|949.4|951.7|951.5|951.7|951.5|949.6|949.2|6182
1761642900000|2025-10-28 09:15:00|952|951.7|956|955.8|956|955.8|951.1|950.6|11173
1761643200000|2025-10-28 09:20:00|955.7|955.9|954.2|953.7|955.7|955.9|952.6|952|7248
1761643500000|2025-10-28 09:25:00|954.3|953.8|957.8|957.4|958.7|958.4|954.1|953.6|17431
1761643800000|2025-10-28 09:30:00|958.3|958|958|957.5|959.8|959.5|956.7|956.2|8696
1761644100000|2025-10-28 09:35:00|957.8|957.6|957.2|956.7|958.4|958|956.5|956.2|3839
1761644400000|2025-10-28 09:40:00|957.3|956.9|957.3|956.8|957.7|957.4|955.4|955|6063
1761644700000|2025-10-28 09:45:00|957.2|956.7|956.5|956.1|957.6|957.1|955.4|954.8|3345
1761645000000|2025-10-28 09:50:00|956.7|956.2|955.3|955|957|956.7|955.1|954.9|3294
1761645300000|2025-10-28 09:55:00|955.2|955.1|952.6|952.2|955.6|955.1|952.6|952.1|8641
1761645600000|2025-10-28 10:00:00|952.8|952.3|955.5|955|956.2|955.7|952.6|952.2|4607
1761645900000|2025-10-28 10:05:00|955.8|955.1|954.8|954.5|956.9|956.4|954.5|953.6|10729
1761646200000|2025-10-28 10:10:00|954.9|954.4|958.4|957.9|958.4|958|954.8|954.4|7025
1761646500000|2025-10-28 10:15:00|958.3|958|960.9|960.5|960.9|960.5|958.2|957.8|9740
1761646800000|2025-10-28 10:20:00|960.8|960.4|960.2|960|961.2|960.8|959.5|959.2|10305
1761647100000|2025-10-28 10:25:00|960.3|959.9|959.5|959.1|960.5|960.2|958.5|958.3|8117
1761647400000|2025-10-28 10:30:00|959.4|959|962.5|962.1|963|962.6|959.4|959|10814
1761647700000|2025-10-28 10:35:00|962.1|961.8|960.3|959.8|962.2|961.8|960.2|959.8|9219
1761648000000|2025-10-28 10:40:00|960.4|959.9|960.5|960|960.8|960.5|960|959.7|5317
1761648300000|2025-10-28 10:45:00|960.4|959.9|962.8|962.6|962.8|962.6|960.3|959.8|7372
1761648600000|2025-10-28 10:50:00|963|962.7|963.4|963.1|964|963.6|962.3|961.9|11581
1761648900000|2025-10-28 10:55:00|963.5|963|962.5|962.2|964|963.6|962.4|961.9|3643
1761649200000|2025-10-28 11:00:00|962.7|962|962.4|961.9|963.1|962.8|961.5|961|3968
1761649500000|2025-10-28 11:05:00|962.5|962.2|960.7|960.2|962.7|962.4|960|959.6|10103
1761649800000|2025-10-28 11:10:00|960.6|960.3|960.1|959.8|961|960.6|960|959.7|17277
1761650100000|2025-10-28 11:15:00|960.2|959.7|957.7|957.4|960.2|959.9|957.5|957|19120
1761650400000|2025-10-28 11:20:00|957.6|957.3|960.5|960.1|960.5|960.3|957.5|957.2|5618
1761650700000|2025-10-28 11:25:00|960.4|960|961.1|960.7|961.2|960.9|960|959.6|4969
1761651000000|2025-10-28 11:30:00|961|960.6|960.9|960.5|961.6|961.2|960.4|960.2|3307
1761651300000|2025-10-28 11:35:00|960.8|960.4|960.5|960.3|960.8|960.4|959.5|959.1|2101
1761651600000|2025-10-28 11:40:00|960.6|960.1|960|959.7|961.6|961.2|960|959.6|3742
1761651900000|2025-10-28 11:45:00|959.9|959.5|959.9|959.5|960.5|960.1|959|958.6|4875
1761652200000|2025-10-28 11:50:00|960|959.7|960.6|960.2|961.3|961|960|959.7|4079
1761652500000|2025-10-28 11:55:00|960.9|960.1|960|959.8|961|960.6|959.3|958.9|1505
1761652800000|2025-10-28 12:00:00|959.9|959.7|960.5|960.1|961.1|960.8|959.4|959.1|1331
1761653100000|2025-10-28 12:05:00|960.6|960.3|959.1|958.7|960.6|960.3|958.9|958.6|4841
1761653400000|2025-10-28 12:10:00|959|958.5|957.5|957.1|959.1|958.8|957.2|956.8|9612
1761653700000|2025-10-28 12:15:00|957.4|956.9|955.9|955.5|957.4|956.9|954.9|954.5|5919
1761654000000|2025-10-28 12:20:00|956|955.6|954.5|954.3|956.1|955.6|954.3|954|3477
1761654300000|2025-10-28 12:25:00|954.4|954.4|953.6|953.1|954.4|954.4|953.6|953.1|2816
1761654600000|2025-10-28 12:30:00|953.7|953.3|954|953.6|954.2|953.9|953.2|952.8|3204
1761654900000|2025-10-28 12:35:00|954.1|953.7|952.5|952|954.1|953.8|952.4|952|3402
1761655200000|2025-10-28 12:40:00|952.4|952.7|953.4|953|953.6|953.2|952.4|952.2|522
1761655500000|2025-10-28 12:45:00|953.5|953.1|953.1|952.7|954.9|954.6|953.1|952.7|5009
1761655800000|2025-10-28 12:50:00|953|952.6|951.4|951|953.6|953.3|951.4|951|5821
1761656100000|2025-10-28 12:55:00|951.3|950.7|951.6|951.2|952.5|952.1|951|950.7|8330
1761656400000|2025-10-28 13:00:00|951.8|951.1|952.6|952.2|952.6|952.3|951.4|951|3471
1761656700000|2025-10-28 13:05:00|952.3|951.6|953|952.6|953.9|953.5|950.6|950.3|4651
1761657000000|2025-10-28 13:10:00|953.1|952.7|952.5|952|953.4|953|951.9|951.5|4098
1761657300000|2025-10-28 13:15:00|952.6|952.4|952.7|952.3|953.8|953.6|951.8|951.4|8074
1761657600000|2025-10-28 13:20:00|952.6|952.4|952.7|952.5|953.1|952.9|951.7|951.3|8232
1761657900000|2025-10-28 13:25:00|952.6|952.3|949.4|948.9|952.7|952.5|949.3|948.8|11076
1761658200000|2025-10-28 13:30:00|948.4|947.7|947.7|947.1|951.4|951|946.8|946.2|17514
1761658500000|2025-10-28 13:35:00|947.8|947.2|948.7|948.4|949.4|949|947.8|947.2|3916
1761658800000|2025-10-28 13:40:00|948.9|949.1|948.9|948.6|950.1|949.7|947.4|946.9|8958
1761659100000|2025-10-28 13:45:00|948.7|948.4|950.6|950.2|951.7|951.3|948.1|947.7|6002
1761659400000|2025-10-28 13:50:00|950.5|950|954.3|953.8|954.6|954.1|949.7|949.3|5836
1761659700000|2025-10-28 13:55:00|954.2|953.7|956.9|956.3|957.1|956.4|954|953.6|3898
1761660000000|2025-10-28 14:00:00|957|956.4|957.1|956.7|957.8|957.4|955.7|955.2|4988
1761660300000|2025-10-28 14:05:00|957|956.5|954.2|953.9|957.1|956.5|954.2|953.8|6631
1761660600000|2025-10-28 14:10:00|954.3|953.7|953.5|953.2|956.2|956|953.5|953.2|5191
1761660900000|2025-10-28 14:15:00|953.2|953|952.6|952.2|954.3|954|950.5|950.1|10865
1761661200000|2025-10-28 14:20:00|952.9|952.5|951.4|951|953.9|953.6|951.4|951|8221
1761661500000|2025-10-28 14:25:00|952.1|951.9|952.3|951.8|953.5|952.9|951.4|951.1|13849
1761661800000|2025-10-28 14:30:00|953|952.5|951.4|951.2|953.7|953.5|950.4|950.1|7718
1761662100000|2025-10-28 14:35:00|951.5|951.3|953.2|952.9|953.7|953.4|951.5|951.2|9740
1761662400000|2025-10-28 14:40:00|953.1|952.8|953.4|952.9|953.8|953.4|951.3|950.9|6475
1761662700000|2025-10-28 14:45:00|953.3|953|954.2|953.8|954.2|953.9|952.7|952.3|6467
1761663000000|2025-10-28 14:50:00|954.7|953.9|952.5|952.1|955.7|955.5|952.5|952.1|8043
1761663300000|2025-10-28 14:55:00|952.1|951.8|953.8|953.5|954.3|953.9|951.7|951.6|5995
1761663600000|2025-10-28 15:00:00|953.9|953.6|954.6|954.3|955.4|955.1|953.5|953.1|6337
1761663900000|2025-10-28 15:05:00|954.5|954.2|954.6|954.2|954.8|954.5|954|953.6|3248
1761664200000|2025-10-28 15:10:00|954.2|953.8|951.3|950.9|954.2|953.9|950.9|950.4|7238
1761664500000|2025-10-28 15:15:00|951.4|951|951.3|951|952.9|952.6|951.2|950.8|3377
1761664800000|2025-10-28 15:20:00|951.1|951.1|952.1|951.8|952.3|951.9|950.5|950.1|5106
1761665100000|2025-10-28 15:25:00|951.8|951.5|951.9|951.5|952.7|952.5|951.1|950.9|4196
1761665400000|2025-10-28 15:30:00|952.4|951.6|953.3|953|954.4|954.1|952.3|951.6|8451
1761665700000|2025-10-28 15:35:00|953.7|952.9|956.2|955.8|956.7|956.4|953.7|952.9|8349
1761666000000|2025-10-28 15:40:00|956.4|956|956.9|956.6|957.7|957.6|956.3|955.9|4155
1761666300000|2025-10-28 15:45:00|957|956.7|957.5|957.2|958|957.8|956.8|956.3|2888
1761666600000|2025-10-28 15:50:00|957.3|957.1|959.2|958.9|959.2|958.9|957.3|957|9196
1761666900000|2025-10-28 15:55:00|959.4|959.1|957.4|957.1|959.6|959.3|957.4|957.1|5861
1761667200000|2025-10-28 16:00:00|957.3|956.9|958.9|958.5|959|958.7|957.1|956.9|4816
1761667500000|2025-10-28 16:05:00|958.8|958.6|959.2|958.8|959.9|959.7|958.8|958.5|4876
1761667800000|2025-10-28 16:10:00|959.1|958.9|959.8|959.4|960.5|960.4|958.8|958.6|5705
1761668100000|2025-10-28 16:15:00|959.9|959.5|959.3|959|960.2|959.9|959.3|958.9|7067
1761668400000|2025-10-28 16:20:00|959.4|959.1|958.4|958.1|959.4|959.1|958.4|958.1|10455
1761668700000|2025-10-28 16:25:00|958.5|958.4|958.2|958|959|958.8|957.8|957.5|14178
1761724800000|2025-10-29 08:00:00|968.8|966.4|974.2|973.4|976.7|975.7|968.8|966.4|32347
1761725100000|2025-10-29 08:05:00|974.6|973.6|971.1|970.4|974.6|973.7|967.8|967.2|13897
1761725400000|2025-10-29 08:10:00|971.2|970.5|973|972.4|973|972.5|968.8|968.2|16002
1761725700000|2025-10-29 08:15:00|972.2|971.7|976.7|976.3|977|976.6|970.7|970.1|13908
1761726000000|2025-10-29 08:20:00|977|976.2|974.8|974.3|977|976.6|972.7|972.2|13085
1761726300000|2025-10-29 08:25:00|975|974.9|977|976.6|978|977.5|973.9|973.4|14967
1761726600000|2025-10-29 08:30:00|977.1|976.8|979.3|979.1|982|981.8|977.1|976.8|24642
1761726900000|2025-10-29 08:35:00|979.4|979.2|984.9|984.3|985|984.7|979.4|979|30436
1761727200000|2025-10-29 08:40:00|985|984.4|987.8|987.2|988.6|988.4|983.3|982.8|32080
1761727500000|2025-10-29 08:45:00|987.9|987.4|989.3|988.8|991.5|991|987.5|987.1|25569
1761727800000|2025-10-29 08:50:00|989.1|988.9|988.1|987.8|990.4|989.9|987.4|987|9579
1761728100000|2025-10-29 08:55:00|988|987.5|987.4|987|989.9|989.6|986.6|986.1|15543
1761728400000|2025-10-29 09:00:00|987.3|986.3|987|986.5|990.5|990.2|984.7|984.2|16582
1761728700000|2025-10-29 09:05:00|986.9|987.3|989|988.6|990|989.5|986.9|987.2|7817
1761729000000|2025-10-29 09:10:00|989.1|988.8|991|990.5|992|991.7|986.4|985.9|9427
1761729300000|2025-10-29 09:15:00|990.7|990.4|988.6|988.1|991|990.8|988.4|988|4417
1761729600000|2025-10-29 09:20:00|988.2|987.8|986.6|986.2|988.6|988.1|985.6|985.1|5713
1761729900000|2025-10-29 09:25:00|986.7|986.3|986.8|986.2|987.2|986.7|985.7|985.3|5503
1761730200000|2025-10-29 09:30:00|986.6|986.3|983.3|982.9|987.1|986.6|983.1|982.8|8797
1761730500000|2025-10-29 09:35:00|983.2|982.8|982.8|982.4|983.4|982.8|980.7|980.3|13685
1761730800000|2025-10-29 09:40:00|982.9|982.5|983.7|983.3|985.5|985.2|982.9|982.5|8774
1761731100000|2025-10-29 09:45:00|983.6|983.4|984.4|983.9|985|984.6|981.6|981.2|10472
1761731400000|2025-10-29 09:50:00|984.5|984|983|982.6|984.8|984.3|981.7|981.2|12008
1761731700000|2025-10-29 09:55:00|983.5|983|984.7|984.4|985.8|985.5|983.2|982.9|7635
1761732000000|2025-10-29 10:00:00|984.8|984.1|985|984.6|986.8|986.3|984.1|983.8|3436
1761732300000|2025-10-29 10:05:00|985.6|985.2|985.2|984.7|986.4|985.9|983.9|983.5|7102
1761732600000|2025-10-29 10:10:00|984.8|984.4|984.4|984.1|985.2|984.9|983.7|983.5|9655
1761732900000|2025-10-29 10:15:00|984.6|983.9|984.8|984.3|984.9|984.5|983.8|983.4|5798
1761733200000|2025-10-29 10:20:00|985|984.5|987|986.6|989.7|989.3|985|984.5|7515
1761733500000|2025-10-29 10:25:00|987.1|986.9|987.2|986.7|987.9|987.4|986.1|985.6|20115
1761733800000|2025-10-29 10:30:00|987.4|987.1|986.3|986|987.9|987.5|985.9|985.4|2405
1761734100000|2025-10-29 10:35:00|986.4|986.1|986|985.6|987|986.6|985.7|985.2|5005
1761734400000|2025-10-29 10:40:00|985.9|985.5|986.3|985.9|986.3|985.9|985.4|985.1|5060
1761734700000|2025-10-29 10:45:00|986.2|985.8|988|987.9|988.2|987.9|986.2|985.8|7271
1761735000000|2025-10-29 10:50:00|988.2|988.1|989.5|989.1|989.6|989.2|987.6|987.2|7487
1761735300000|2025-10-29 10:55:00|989.4|989.3|989.7|989.4|990|989.8|989.1|988.7|4475
1761735600000|2025-10-29 11:00:00|989.5|989.3|991|990.7|991|990.8|989.3|989|7764
1761735900000|2025-10-29 11:05:00|991.3|990.8|991.2|990.8|991.5|991.4|989.4|989.1|9753
1761736200000|2025-10-29 11:10:00|991.3|990.9|989.9|989.5|991.3|990.9|989.5|989.2|6861
1761736500000|2025-10-29 11:15:00|989.7|989.2|988|987.7|990.5|990.2|988|987.7|6249
1761736800000|2025-10-29 11:20:00|987.7|987.3|987|986.6|988|987.7|986.4|985.9|5924
1761737100000|2025-10-29 11:25:00|986.8|986.5|985.1|984.7|987.2|986.7|984.1|983.6|7062
1761737400000|2025-10-29 11:30:00|984.9|984.5|985.9|985.5|987|986.8|984.8|984.3|3186
1761737700000|2025-10-29 11:35:00|986|985.7|984.5|984.1|986.2|985.8|984.4|984|3603
1761738000000|2025-10-29 11:40:00|984.2|984|983.7|983.2|984.6|984.2|982.9|982.6|5104
1761738300000|2025-10-29 11:45:00|983.9|983.1|983.9|983.6|984.9|984.5|983.4|982.9|2946
1761738600000|2025-10-29 11:50:00|983.8|983.3|984.9|984.6|985|984.8|983.6|983.1|3224
1761738900000|2025-10-29 11:55:00|984.8|984.5|983.4|983.1|985|984.8|983|982.6|1449
1761739200000|2025-10-29 12:00:00|983.5|983.2|983.7|983.2|984.4|984|982.5|982|8951
1761739500000|2025-10-29 12:05:00|983.8|983.1|983.3|982.9|984.7|984.2|983.2|982.9|4413
1761739800000|2025-10-29 12:10:00|983.1|982.7|983.7|983.2|985.4|984.9|983|982.6|3847
1761740100000|2025-10-29 12:15:00|983.6|983.3|984.1|983.7|985|984.7|982.8|982.4|2234
1761740400000|2025-10-29 12:20:00|984|983.6|984.4|984|985.1|984.9|983.9|983.4|2858
1761740700000|2025-10-29 12:25:00|984.3|983.7|983.1|982.7|984.3|983.8|982.8|982.4|1425
1761741000000|2025-10-29 12:30:00|983.2|982.8|982.6|982.2|983.8|983.7|982.5|982|2127
1761741300000|2025-10-29 12:35:00|982.7|982.3|980.5|980.1|982.7|982.3|979.5|979|2951
1761741600000|2025-10-29 12:40:00|980.4|980|979.2|978.8|980.6|980.1|979|978.6|2868
1761741900000|2025-10-29 12:45:00|979.3|978.9|981.1|980.8|981.6|981.2|979|978.6|5311
1761742200000|2025-10-29 12:50:00|981.3|980.7|980.4|980.1|981.8|981.5|980.1|979.7|3480
1761742500000|2025-10-29 12:55:00|980.3|980|979.5|979.1|980.8|980.4|979.2|978.9|4439
1761742800000|2025-10-29 13:00:00|979.7|979.3|978.2|977.7|980|979.6|977.4|977.1|2087
1761743100000|2025-10-29 13:05:00|978.1|977.6|977.8|977.4|978.3|978.1|977.4|977|4456
1761743400000|2025-10-29 13:10:00|977.7|977.3|975.5|975.1|977.7|977.3|975.2|974.9|7342
1761743700000|2025-10-29 13:15:00|975.4|975|973.8|973.4|975.4|975|973.3|972.9|3940
1761744000000|2025-10-29 13:20:00|973.7|973.3|971.2|970.8|974.3|974|971.2|970.8|9894
1761744300000|2025-10-29 13:25:00|971.1|970.6|969.4|969|971.5|971.1|969.4|968.9|11195
1761744600000|2025-10-29 13:30:00|969.3|968|973.9|973.4|974.1|973.7|967.1|966.5|18879
1761744900000|2025-10-29 13:35:00|973.5|973.2|970.9|970.4|973.9|973.4|970.4|970.1|8465
1761745200000|2025-10-29 13:40:00|970.8|970.5|969.2|968.7|971.1|970.7|968.1|967.6|13877
1761745500000|2025-10-29 13:45:00|969|968.6|967.6|967.1|969.6|969.1|966.4|966.2|6867
1761745800000|2025-10-29 13:50:00|967.5|966.8|968.5|968|968.8|968.3|966.4|966.2|8352
1761746100000|2025-10-29 13:55:00|968.6|968.2|966.8|966.5|969.2|968.8|966.5|965.8|3495
1761746400000|2025-10-29 14:00:00|966.9|966.3|965.6|965.3|967|966.3|963.8|963.4|9711
1761746700000|2025-10-29 14:05:00|965.4|965.1|967.4|967.1|968.9|968.6|965|964.6|11042
1761747000000|2025-10-29 14:10:00|967.5|967|966.9|966.5|968.5|968.1|965.9|965.5|7792
1761747300000|2025-10-29 14:15:00|967|966.6|968|967.7|968.7|968.2|966.5|966.2|4570
1761747600000|2025-10-29 14:20:00|968.1|967.6|968.5|968.1|968.6|968.1|966.7|966.4|5762
1761747900000|2025-10-29 14:25:00|968.6|968.3|968.5|968.2|969.6|969.3|967.8|967.4|5796
1761748200000|2025-10-29 14:30:00|968.6|968.3|969.2|968.8|970|969.6|967.6|967.3|7113
1761748500000|2025-10-29 14:35:00|969.3|968.9|974.4|974|974.6|974.1|968.8|968.5|14406
1761748800000|2025-10-29 14:40:00|974.2|973.9|976.6|976.4|976.6|976.4|972.9|972.4|12898
1761749100000|2025-10-29 14:45:00|976.5|976.1|978.1|977.7|978.6|978.1|976.2|975.8|19694
1761749400000|2025-10-29 14:50:00|978.3|977.8|974.6|974.3|979.4|979|974.5|974.1|25783
1761749700000|2025-10-29 14:55:00|974.5|974.2|974.9|974.4|976|975.6|973.7|973.3|7361
1761750000000|2025-10-29 15:00:00|975|974.5|975.2|974.8|976|975.5|973.1|972.8|4774
1761750300000|2025-10-29 15:05:00|975.4|975.1|975.9|975.7|976.2|975.9|974.4|974|5977
1761750600000|2025-10-29 15:10:00|975.7|975.3|978.7|978.2|980.5|980.2|975.7|975.3|15469
1761750900000|2025-10-29 15:15:00|978.3|978|978.1|977.8|980.8|980.2|978|977.5|4716
1761751200000|2025-10-29 15:20:00|977.9|977.5|979.6|979.1|979.7|979.3|976.7|976.3|14287
1761751500000|2025-10-29 15:25:00|979.8|979.4|977.8|977.4|980.4|979.9|976.7|976.3|9968
1761751800000|2025-10-29 15:30:00|977.7|977.5|976.8|976.6|978.2|977.8|976|975.6|8493
1761752100000|2025-10-29 15:35:00|977.1|976.7|978.4|978|978.6|978.2|974.9|974.6|9465
1761752400000|2025-10-29 15:40:00|978.3|978.1|977.8|977.4|978.5|978.1|975.3|975.1|5068
1761752700000|2025-10-29 15:45:00|977.6|977.6|978.1|977.8|979|978.8|976.7|976.5|8456
1761753000000|2025-10-29 15:50:00|978.2|977.7|978.2|978|980|979.9|978.1|977.7|8461
1761753300000|2025-10-29 15:55:00|978.1|977.8|975.8|975.5|978.3|978.2|975.5|975.3|10993
1761753600000|2025-10-29 16:00:00|975.7|975.3|973.9|973.6|976.4|976.2|972.6|972.3|19176
1761753900000|2025-10-29 16:05:00|974.3|974|975|974.7|975.7|975.4|973.4|973|12577
1761754200000|2025-10-29 16:10:00|975.1|974.8|973.5|973.2|975.1|974.9|972.8|972.5|14366
1761754500000|2025-10-29 16:15:00|973.4|973.1|971.7|971.5|973.8|973.6|971.7|971.5|15780
1761754800000|2025-10-29 16:20:00|971.8|971.6|972.8|972.6|973.6|973.3|971.8|971.6|13314
1761755100000|2025-10-29 16:25:00|972.7|972.5|972.4|971.9|973.8|973.4|972.1|971.5|15108
1761811200000|2025-10-30 08:00:00|962.4|960.6|940.7|939.8|965.9|964.6|938.4|937.6|46198
1761811500000|2025-10-30 08:05:00|939|938.2|921.6|920.1|940.1|939|916.1|915|60173
1761811800000|2025-10-30 08:10:00|925.9|922.9|920.2|919.2|925.9|924.2|920.2|918.2|44007
1761812100000|2025-10-30 08:15:00|920|918.9|910.9|910.4|920.9|919.5|909|908.4|86338
1761812400000|2025-10-30 08:20:00|911.2|910.5|920.9|920.4|922.5|921.7|910.8|910.2|49007
1761812700000|2025-10-30 08:25:00|921|920.5|931.4|931.1|931.9|931.4|920.4|919.6|80198
1761813000000|2025-10-30 08:30:00|931.9|931.3|942.1|941.6|942.3|941.8|929.3|928.6|48458
1761813300000|2025-10-30 08:35:00|942.6|941.8|930.6|930|942.9|942.3|930.2|929.6|33652
1761813600000|2025-10-30 08:40:00|931.2|930.2|929.6|929|931.8|931.5|928.2|927.7|20449
1761813900000|2025-10-30 08:45:00|929.7|929.1|930.4|930|930.9|930.4|928.5|928|18633
1761814200000|2025-10-30 08:50:00|930.3|929.8|931.1|930.3|934.5|934|929.8|929.2|15061
1761814500000|2025-10-30 08:55:00|931.2|930.2|930.4|930|931.4|930.9|927.6|927.1|11258
1761814800000|2025-10-30 09:00:00|930.2|929.7|923.9|923.4|930.7|930.1|922.3|922|11525
1761815100000|2025-10-30 09:05:00|924|923.3|925.9|925.5|926.9|926.5|924|923.3|9291
1761815400000|2025-10-30 09:10:00|925.8|925.4|924.8|924.2|925.9|925.4|922.3|921.7|8661
1761815700000|2025-10-30 09:15:00|924.6|924.1|922.5|922|925.1|924.6|922|921.5|7095
1761816000000|2025-10-30 09:20:00|922.4|922.3|920|919.4|922.8|922.3|919|918.7|17573
1761816300000|2025-10-30 09:25:00|919.9|919.3|923.5|923.1|925.9|925.5|919.6|919.1|12695
1761816600000|2025-10-30 09:30:00|923.4|922.9|925.4|925|926|925.6|923.4|922.9|16301
1761816900000|2025-10-30 09:35:00|925.2|924.6|926.6|926.2|927.9|927.4|924.8|924.5|11579
1761817200000|2025-10-30 09:40:00|926.4|926.1|923.8|923.4|927|926.7|923.7|923.2|21017
1761817500000|2025-10-30 09:45:00|923.9|923.5|923|922.5|924.2|923.9|922.1|921.7|11229
1761817800000|2025-10-30 09:50:00|922.7|922.2|923.2|922.8|923.3|922.8|920.8|920.2|7534
1761818100000|2025-10-30 09:55:00|923.3|922.9|922.7|922.1|923.7|923.5|922.3|922|8997
1761818400000|2025-10-30 10:00:00|922.6|922.2|923.5|923|923.9|923.6|920.4|920|32588
1761818700000|2025-10-30 10:05:00|923.6|923.1|922.7|922.2|923.9|923.6|921.6|921.2|6607
1761819000000|2025-10-30 10:10:00|922.5|922.3|921.9|921.5|923|922.6|921.5|921.1|5370
1761819300000|2025-10-30 10:15:00|922|921.6|920.7|920.4|922.5|922.3|920|919.6|13403
1761819600000|2025-10-30 10:20:00|920.8|920.3|917.1|916.7|920.9|920.6|916.3|916.1|13670
1761819900000|2025-10-30 10:25:00|917|916.8|914.8|914.5|917.3|917|913.9|913.5|17233
1761820200000|2025-10-30 10:30:00|914.9|914.4|916.5|916.1|917.2|916.8|914.8|914.4|11747
1761820500000|2025-10-30 10:35:00|916.4|916|918.6|918.2|919.4|918.9|916.3|916|6057
1761820800000|2025-10-30 10:40:00|918.3|918.1|916.2|916|918.5|918.1|916.1|915.8|14222
1761821100000|2025-10-30 10:45:00|916.3|916.1|913.5|913.1|916.7|916.2|913.3|913|7668
1761821400000|2025-10-30 10:50:00|913.6|913|912.4|912|913.9|913.6|909.9|909.5|26017
1761821700000|2025-10-30 10:55:00|912.3|911.9|912|911.7|912.4|912.1|910.5|910.2|16295
1761822000000|2025-10-30 11:00:00|911.9|911.8|911|910.8|912.4|912.1|910.9|910.6|18352
1761822300000|2025-10-30 11:05:00|911.1|911.2|912.1|911.8|912.3|912.1|910.2|910|11944
1761822600000|2025-10-30 11:10:00|911.9|911.6|911.4|911|914.8|914.5|911.4|911|9082
1761822900000|2025-10-30 11:15:00|911.1|910.6|911.3|910.9|912.6|912.3|911|910.5|12640
1761823200000|2025-10-30 11:20:00|911.2|911|913.4|913.1|914|913.6|911.2|910.8|7183
1761823500000|2025-10-30 11:25:00|913.3|912.9|913.8|913.5|915.2|914.8|913|912.8|8066
1761823800000|2025-10-30 11:30:00|913.7|913.6|913|912.7|913.7|913.6|911.9|911.3|4203
1761824100000|2025-10-30 11:35:00|913.1|913|912.3|911.8|913.1|913|911.6|911.3|5327
1761824400000|2025-10-30 11:40:00|912.2|911.9|912.3|911.9|913|912.8|911.5|911.2|8314
1761824700000|2025-10-30 11:45:00|912.2|912|911|910.7|912.3|912|910.7|910.3|12279
1761825000000|2025-10-30 11:50:00|910.9|910.6|909.9|909.4|910.9|910.6|909.5|909.2|6508
1761825300000|2025-10-30 11:55:00|909.8|909.5|910.2|909.8|910.5|910.2|909.5|909.2|8964
1761825600000|2025-10-30 12:00:00|909.9|909.5|909.4|909|910.3|909.9|908.2|907.8|15677
1761825900000|2025-10-30 12:05:00|909.7|909.4|909.9|909.5|910.4|910|909.2|908.9|7985
1761826200000|2025-10-30 12:10:00|910|909.6|906.5|906.1|910.1|909.8|906.3|906|14313
1761826500000|2025-10-30 12:15:00|906.6|906.2|904.1|903.6|907.1|906.8|903.6|903.3|10566
1761826800000|2025-10-30 12:20:00|904|903.4|906.6|906.1|908|907.7|902.6|902.2|25818
1761827100000|2025-10-30 12:25:00|906.7|906.3|909.5|908.8|909.6|909|906.1|905.7|6649
1761827400000|2025-10-30 12:30:00|909|908.4|908|907.6|909.2|908.6|906.7|906.2|3434
1761827700000|2025-10-30 12:35:00|907.9|907.7|906.6|906.3|908.2|907.8|906.2|906|9315
1761828000000|2025-10-30 12:40:00|906.7|906.4|905.5|905.2|909|908.4|905.2|905.1|12058
1761828300000|2025-10-30 12:45:00|905.8|905.5|902.6|902.2|905.8|905.5|902.4|902|13921
1761828600000|2025-10-30 12:50:00|902.5|902.1|897.8|897.3|902.7|902.2|897.6|897.1|38595
1761828900000|2025-10-30 12:55:00|897.7|897.1|893.7|893|898.2|897.7|892.8|892.2|35159
1761829200000|2025-10-30 13:00:00|893.6|893.2|895.6|895.2|897.7|897|893.4|893|24206
1761829500000|2025-10-30 13:05:00|895.5|895|891.3|890.9|895.5|895|890.7|890.4|24979
1761829800000|2025-10-30 13:10:00|891.8|891.3|884.9|884.7|891.8|891.5|884.9|884.7|15174
1761830100000|2025-10-30 13:15:00|876.1|875.1|874.4|873.8|876.7|875.8|872.2|871.3|8878
1761830400000|2025-10-30 13:20:00|874.3|874|877.1|876.5|878.4|877.9|872.8|872.4|63428
1761830700000|2025-10-30 13:25:00|877.7|876.7|878.7|878.2|880.2|879.5|876.2|875.7|45065
1761831000000|2025-10-30 13:30:00|878.1|877.6|877.9|877.2|881.7|881|872.9|872|59087
1761831300000|2025-10-30 13:35:00|878.4|878|864.8|864.1|879.2|878.9|863.8|863.2|50959
1761831600000|2025-10-30 13:40:00|864.7|863.9|869.2|868.8|869.9|868.8|862.4|861.7|50320
1761831900000|2025-10-30 13:45:00|869.1|868.3|878.9|878.4|884.5|883.9|868.1|867.4|55141
1761832200000|2025-10-30 13:50:00|878.4|877.8|882.7|882.2|884|883.8|878.4|877.8|57751
1761832500000|2025-10-30 13:55:00|882.8|882.3|885.1|884.7|886.9|886.4|882.8|882.3|56809
1761832800000|2025-10-30 14:00:00|885.2|884.8|883.4|882.9|885.9|885.5|881|880.2|38184
1761833100000|2025-10-30 14:05:00|883.3|882.8|889|888.5|894|893.5|883.3|882.8|38734
1761833400000|2025-10-30 14:10:00|889.1|888.6|885.6|885.1|894.4|894.1|885.3|884.9|40751
1761833700000|2025-10-30 14:15:00|885.4|885|882.4|882|887.7|887.3|882.4|882|35384
1761834000000|2025-10-30 14:20:00|882.5|882.1|878.2|877.8|883|882.7|877.5|877.1|44021
1761834300000|2025-10-30 14:25:00|877.8|877.7|874.7|874.2|877.9|877.7|873.1|872.6|51746
1761834600000|2025-10-30 14:30:00|874.6|873.7|875.1|874.6|878.1|877.7|873.1|872.7|34494
1761834900000|2025-10-30 14:35:00|874.9|874.3|869.7|869.2|875.8|875.2|869.6|869.1|50233
1761835200000|2025-10-30 14:40:00|869.8|869.4|875.9|875.4|877.7|877.6|869.8|869.4|41746
1761835500000|2025-10-30 14:45:00|876|875.7|873.6|873.3|877.8|877.2|872.9|872.3|25299
1761835800000|2025-10-30 14:50:00|873.7|873.2|872.5|872|875.2|874.8|871.5|871|32939
1761836100000|2025-10-30 14:55:00|872.4|872.1|871.9|871.4|873|872.7|870.3|870|23854
1761836400000|2025-10-30 15:00:00|872|871.5|876.1|875.6|876.8|876.1|870|869.6|30662
1761836700000|2025-10-30 15:05:00|876.2|875.7|871.8|871.5|876.5|876.1|871.1|870.6|21495
1761837000000|2025-10-30 15:10:00|872.2|871.8|871.2|871|874.2|873.8|870.8|870.4|26329
1761837300000|2025-10-30 15:15:00|871.3|870.9|871.1|870.6|872|871.7|870.1|869.8|34583
1761837600000|2025-10-30 15:20:00|871.4|870.8|875.9|875.6|875.9|875.7|870.9|870.6|34216
1761837900000|2025-10-30 15:25:00|875.8|875.8|879.2|878.7|881|880.6|875.5|875.2|36171
1761838200000|2025-10-30 15:30:00|879.1|878.5|879.5|879.1|880.4|880.2|877.9|877.4|17377
1761838500000|2025-10-30 15:35:00|879.4|879|879.4|879.2|882|881.5|878.8|878.4|21459
1761838800000|2025-10-30 15:40:00|879.5|879.3|880.5|880|881.1|880.6|876.4|876|22646
1761839100000|2025-10-30 15:45:00|880.3|880.1|880.8|880.3|882.6|882.1|880|879.8|19569
1761839400000|2025-10-30 15:50:00|881|880.5|880.8|880.4|881.1|880.9|878.7|878.4|11283
1761839700000|2025-10-30 15:55:00|880.9|880.5|881.3|881|883.2|883|880.6|880.2|17017
1761840000000|2025-10-30 16:00:00|881.5|881.1|886.1|885.8|886.5|886.1|880.3|880.1|21507
1761840300000|2025-10-30 16:05:00|886.3|885.9|885.7|885.4|888.9|888.4|884.9|884.5|26758
1761840600000|2025-10-30 16:10:00|885.8|885.5|892.4|892.1|892.6|892.2|885.4|884.9|38003
1761840900000|2025-10-30 16:15:00|892.6|892.3|891.4|891|893.4|893|889.8|889.5|35914
1761841200000|2025-10-30 16:20:00|891.5|891.1|891.5|891.2|891.5|891.3|886.4|886.2|34358
1761841500000|2025-10-30 16:25:00|891.8|891.4|887.5|887.1|892|891.6|887.4|886.9|43684
1761897600000|2025-10-31 08:00:00|883|882.3|892.6|891.7|895|894.2|883|882|15508
1761897900000|2025-10-31 08:05:00|892.3|891.6|892.9|892|893.4|892.9|888.8|887.8|9951
1761898200000|2025-10-31 08:10:00|892.8|892.4|892.8|892.3|894.2|893.7|889.7|889.1|8168
1761898500000|2025-10-31 08:15:00|893|892.5|897.2|896.8|898|897.7|892.8|892.1|15699
1761898800000|2025-10-31 08:20:00|897.6|896.9|898|897.5|899.2|898.8|895.6|894.9|21136
1761899100000|2025-10-31 08:25:00|898.1|897.6|891.3|890.7|898.1|897.6|889.4|888.8|17613
1761899400000|2025-10-31 08:30:00|891.1|890.5|893.2|892.8|893.9|893.3|888.7|888|5256
1761899700000|2025-10-31 08:35:00|892.9|892.6|894.7|894.1|895.4|895|892.2|891.8|8397
1761900000000|2025-10-31 08:40:00|894.3|893.9|898.6|898|899|898.5|893.8|893.2|9322
1761900300000|2025-10-31 08:45:00|898.1|897.6|896.3|895.7|898.4|897.8|895.4|894.7|7603
1761900600000|2025-10-31 08:50:00|896.1|895.8|896.7|896.3|897.8|897.5|895.4|894.8|3310
1761900900000|2025-10-31 08:55:00|896.6|896.2|895|894.4|897|896.3|893.7|893.2|7403
1761901200000|2025-10-31 09:00:00|895.7|895.2|893.4|893.3|895.8|895.2|892.9|892.5|4469
1761901500000|2025-10-31 09:05:00|893.7|893.4|890.6|890.1|894.2|893.6|890.6|890.1|10161
1761901800000|2025-10-31 09:10:00|890.8|890.2|891.7|891.4|892.6|892.2|889.6|889|6370
1761902100000|2025-10-31 09:15:00|891.6|890.9|892.7|892.2|893.2|892.7|890.9|890.5|6567
1761902400000|2025-10-31 09:20:00|892.5|892|892.9|892.4|893.1|892.6|891.7|891|612
1761902700000|2025-10-31 09:25:00|892.8|892.5|892.3|891.9|893.1|892.5|891.6|891|2567
1761903000000|2025-10-31 09:30:00|892|891.8|890.8|890.4|893.5|892.9|890.7|890.4|5984
1761903300000|2025-10-31 09:35:00|890.7|890.5|892.4|892|892.7|892.4|890.7|890.3|3018
1761903600000|2025-10-31 09:40:00|892.5|892.1|891|890.6|893.6|893.3|890.8|890.1|9044
1761903900000|2025-10-31 09:45:00|890.9|890.4|892.8|892.3|893.2|892.6|890.8|890.3|2228
1761904200000|2025-10-31 09:50:00|892.9|892.4|892.2|891.8|893.2|892.6|892.2|891.7|1277
1761904500000|2025-10-31 09:55:00|892.3|892|892.6|892.1|893.4|893|892|891.4|3096
1761904800000|2025-10-31 10:00:00|892.5|892|893.1|892.5|893.2|892.7|891.6|890.8|11384
1761905100000|2025-10-31 10:05:00|893|892.4|891.2|890.7|893|892.5|890.1|889.5|22362
1761905400000|2025-10-31 10:10:00|891.1|890.5|891|890.4|891.8|891.6|890.3|890|13316
1761905700000|2025-10-31 10:15:00|890.8|890.5|893.5|892.9|893.9|893.4|890.8|890.2|4951
1761906000000|2025-10-31 10:20:00|893.4|893|895.9|895.4|896.5|895.9|893|892.7|2180
1761906300000|2025-10-31 10:25:00|896|895.5|894.6|894.1|896|895.6|894.2|893.6|2870
1761906600000|2025-10-31 10:30:00|894.5|894|892.1|891.6|895.1|894.6|891.7|891.4|2743
1761906900000|2025-10-31 10:35:00|892.2|891.7|892|891.6|892.2|891.8|891.1|890.6|1481
1761907200000|2025-10-31 10:40:00|891.9|891.5|894.8|894.4|895.7|895|891.7|891.3|2532
1761907500000|2025-10-31 10:45:00|895.2|894.5|895.8|895.4|896.5|896.1|893.6|892.9|2087
1761907800000|2025-10-31 10:50:00|896|895.3|895.7|895|896.4|896|895|894.3|1856
1761908100000|2025-10-31 10:55:00|895.9|895.2|894.2|893.6|895.9|895.2|894|893.5|2097
1761908400000|2025-10-31 11:00:00|894|893.7|891.6|891.2|894.5|894|891.2|890.9|2755
1761908700000|2025-10-31 11:05:00|891.9|891.6|891.8|891.3|893.4|892.9|891.7|891.2|2614
1761909000000|2025-10-31 11:10:00|891.7|891.2|892.4|891.9|892.7|892.2|890.9|890.4|1417
1761909300000|2025-10-31 11:15:00|892.3|891.7|891.8|891.6|892.7|892.2|891.3|891|1313
1761909600000|2025-10-31 11:20:00|892.4|892|893.8|893.5|893.8|893.5|891.6|891.3|432
1761909900000|2025-10-31 11:25:00|893.9|893.4|896.6|896.2|897.4|897|893.4|892.9|2817
1761910200000|2025-10-31 11:30:00|896.8|896.3|894.4|894|897.4|897.1|894|893.5|1708
1761910500000|2025-10-31 11:35:00|894.5|894.1|894.8|894.3|895.6|895.5|894.3|893.9|221
1761910800000|2025-10-31 11:40:00|894.7|894.2|891.1|890.6|896|895.8|890.7|890.2|3492
1761911100000|2025-10-31 11:45:00|891.2|890.3|892.4|891.9|893.4|893|890.2|890|5539
1761911400000|2025-10-31 11:50:00|892.5|892.1|892.2|891.8|892.9|892.4|891.2|890.7|6328
1761911700000|2025-10-31 11:55:00|892.1|891.7|892.5|892.1|892.5|892.1|891.4|891|852
1761912000000|2025-10-31 12:00:00|892.4|892.2|891.9|891.4|893.6|893.2|891.7|891.4|878
1761912300000|2025-10-31 12:05:00|892|891.5|891.6|891.4|892.5|892.1|891.6|891.4|361
1761912600000|2025-10-31 12:10:00|891.5|891.2|891.5|891.1|892.4|892.1|891.3|891|2723
1761912900000|2025-10-31 12:15:00|891.4|891|893.3|892.9|893.5|893.1|891.4|891|1320
1761913200000|2025-10-31 12:20:00|893.2|892.8|892.5|892.1|893.3|892.8|892.2|891.8|147
1761913500000|2025-10-31 12:25:00|892.4|891.9|892|891.6|892.6|892.2|891.8|891.3|1086
1761913800000|2025-10-31 12:30:00|891.9|891.7|891.5|891|892.3|891.8|890.5|890|8607
1761914100000|2025-10-31 12:35:00|891.6|891.1|892.1|891.7|893|892.4|891.2|891|4417
1761914400000|2025-10-31 12:40:00|892.2|891.9|892.2|891.8|892.9|892.4|892.1|891.6|1180
1761914700000|2025-10-31 12:45:00|892.3|891.9|894.3|894|894.5|894.1|891.6|891.4|2010
1761915000000|2025-10-31 12:50:00|894.1|893.9|893|892.6|894.3|894|892.5|892.1|2208
1761915300000|2025-10-31 12:55:00|892.9|892.4|891.8|891.4|893|892.6|891.3|891.1|3422
1761915600000|2025-10-31 13:00:00|891.9|891.5|891.6|891.4|892.6|892.3|891.5|891.4|2264
1761915900000|2025-10-31 13:05:00|891.7|891.1|891.1|891|892.1|891.7|891.1|890.7|5476
1761916200000|2025-10-31 13:10:00|891.3|890.6|891.6|891.2|891.8|891.3|891.1|890.6|3385
1761916500000|2025-10-31 13:15:00|891.7|891.3|892|891.8|892.4|892|890.7|890.1|16272
1761916800000|2025-10-31 13:20:00|892.2|891.9|891.8|891.5|892.3|892|891.6|891.5|2316
1761917100000|2025-10-31 13:25:00|891.6|891.6|891.9|891.6|892.2|892|891.6|891.4|3009
1761917400000|2025-10-31 13:30:00|892|891.7|886.2|885.8|892.2|891.7|885.2|884.8|9035
1761917700000|2025-10-31 13:35:00|887|885.6|889.8|889.1|889.9|889.2|886.3|885.6|3697
1761918000000|2025-10-31 13:40:00|889.9|889.2|888.8|888.2|889.9|889.2|888|887.4|4258
1761918300000|2025-10-31 13:45:00|888.9|888.3|887|886.5|889.2|888.6|885.6|885.3|10373
1761918600000|2025-10-31 13:50:00|886.9|886.3|888.4|888|889|888.4|886.4|885.8|2617
1761918900000|2025-10-31 13:55:00|888.3|887.8|886.4|886|888.4|887.9|885.8|885.4|2968
1761919200000|2025-10-31 14:00:00|886.6|886.1|889.3|888.8|890.4|889.9|886.2|885.9|12186
1761919500000|2025-10-31 14:05:00|889.4|888.9|889.5|889|890.6|890.1|889.1|888.6|5969
1761919800000|2025-10-31 14:10:00|889.4|889.3|889.9|889.5|889.9|889.5|889.3|889|659
1761920100000|2025-10-31 14:15:00|890|889.4|887.9|887.4|890|889.4|887.8|887.3|4359
1761920400000|2025-10-31 14:20:00|888|887.3|885|884.6|888|887.4|884.9|884.6|2030
1761920700000|2025-10-31 14:25:00|885.1|884.7|885.2|884.8|885.9|885.3|884.8|884.5|8997
1761921000000|2025-10-31 14:30:00|885.1|884.6|882.4|882.1|885.6|885.1|881.8|881.4|9741
1761921300000|2025-10-31 14:35:00|882.3|881.7|883.8|883.2|884|883.4|881.8|881.4|1614
1761921600000|2025-10-31 14:40:00|883.6|883.1|883.8|883.4|884.1|883.6|883.4|883|4449
1761921900000|2025-10-31 14:45:00|883.7|883.1|884|883.5|884.3|883.7|882.4|882|4706
1761922200000|2025-10-31 14:50:00|883.9|883.4|884.3|883.9|885|884.4|883.4|883|2825
1761922500000|2025-10-31 14:55:00|884.2|883.7|882.8|882.2|884.7|884.3|882.6|882.1|1662
1761922800000|2025-10-31 15:00:00|882.7|882.3|881.6|881|882.8|882.4|881.2|880.8|7819
1761923100000|2025-10-31 15:05:00|881.5|881.5|880.5|880|882|881.6|880.4|880|6478
1761923400000|2025-10-31 15:10:00|880.4|880.2|878.2|877.7|880.7|880.3|877.9|877.5|4588
1761923700000|2025-10-31 15:15:00|878.1|877.6|879.8|879.4|879.9|879.4|878.1|877.5|1419
1761924000000|2025-10-31 15:20:00|879.7|879.7|879.5|879.2|880.8|880.3|879.3|879.1|1695
1761924300000|2025-10-31 15:25:00|879.7|879.3|878.6|878.4|879.7|879.3|878.6|878.2|3987
1761924600000|2025-10-31 15:30:00|878.8|878.3|880.5|880|880.8|880.4|878.2|878|3006
1761924900000|2025-10-31 15:35:00|880.6|879.9|879.9|879.5|880.8|880.5|879.9|879.5|3417
1761925200000|2025-10-31 15:40:00|880|879.6|882|881.6|882.9|882.4|879.6|879.3|3320
1761925500000|2025-10-31 15:45:00|881.9|881.8|881.5|880.9|883.8|883.2|880.9|880.6|3465
1761925800000|2025-10-31 15:50:00|881.4|880.8|880.7|880.4|881.7|881.4|880.7|880.4|2746
1761926100000|2025-10-31 15:55:00|880.6|880.2|879|878.8|880.7|880.2|878.9|878.7|5730
1761926400000|2025-10-31 16:00:00|879.1|878.5|878.2|877.8|879.1|878.7|877.3|877|2064
1761926700000|2025-10-31 16:05:00|878.1|877.7|879|878.5|879.5|879.2|878.1|877.7|6399
1761927000000|2025-10-31 16:10:00|878.9|878.8|879.2|878.8|879.6|879.1|878.3|878|4040
1761927300000|2025-10-31 16:15:00|879.1|878.7|877|876.6|879.2|878.7|876.9|876.5|3250
1761927600000|2025-10-31 16:20:00|877.1|876.5|878.6|878.1|878.9|878.5|877|876.5|9826
1761927900000|2025-10-31 16:25:00|878.7|878.2|878|877.3|878.9|878.6|877.6|877.1|13931
1762156800000|2025-11-03 08:00:00|876.8|876.2|882.5|881.6|885.4|884.6|876.6|876.1|11884
1762157100000|2025-11-03 08:05:00|882.4|881.7|888|887.4|888.3|887.8|881.7|880.9|13282
1762157400000|2025-11-03 08:10:00|887.9|887.5|893.7|893.3|893.8|893.4|887.2|886.9|13187
1762157700000|2025-11-03 08:15:00|893.8|893.2|893.2|892.8|894.9|894.5|891.6|891.3|17470
1762158000000|2025-11-03 08:20:00|893.4|892.7|892.1|891.7|893.6|893.1|891.7|891.2|9187
1762158300000|2025-11-03 08:25:00|892.2|891.8|893.6|893.2|894.5|894.2|892.2|891.7|28494
1762158600000|2025-11-03 08:30:00|893.7|893|894.4|894|896.3|896|893.4|893|14975
1762158900000|2025-11-03 08:35:00|894.1|894.1|896.1|895.6|897.9|897.5|894.1|894|12787
1762159200000|2025-11-03 08:40:00|895.9|896.1|896.6|896.1|896.7|896.2|894.2|893.7|8007
1762159500000|2025-11-03 08:45:00|897.3|897|899.4|899.1|901.2|900.7|897.3|897|27957
1762159800000|2025-11-03 08:50:00|899.5|899.9|903.2|902.8|903.6|903.2|899.5|899.7|11180
1762160100000|2025-11-03 08:55:00|903.1|902.9|904.5|904.1|905.9|905.5|900.9|900.5|9078
1762160400000|2025-11-03 09:00:00|904.9|904.3|902.6|902.2|905.1|904.6|901|900.6|11566
1762160700000|2025-11-03 09:05:00|902.4|901.9|901|900.7|902.8|902.2|900.6|900.2|7218
1762161000000|2025-11-03 09:10:00|901.2|900.8|901.2|900.8|902.1|901.7|900|899.7|9154
1762161300000|2025-11-03 09:15:00|901.1|900.7|899.1|898.8|901.1|900.8|898.5|898|9693
1762161600000|2025-11-03 09:20:00|899.3|898.7|899.6|899.1|900.2|899.8|898.8|898.5|7934
1762161900000|2025-11-03 09:25:00|899.7|899.2|900|899.5|900.4|900|899.2|899.1|3999
1762162200000|2025-11-03 09:30:00|899.7|899.6|901|900.5|901.2|900.7|898.9|898.5|4698
1762162500000|2025-11-03 09:35:00|901.4|900.6|900.5|900.2|901.4|901.1|899.9|899.5|3155
1762162800000|2025-11-03 09:40:00|900.6|900.4|900|899.6|902|901.7|899.7|899.2|5484
1762163100000|2025-11-03 09:45:00|899.8|899.5|900.3|899.9|900.5|900.1|899.4|899|4185
1762163400000|2025-11-03 09:50:00|900.2|899.8|900.7|900.3|901.7|901.3|898.9|898.7|5538
1762163700000|2025-11-03 09:55:00|900.6|900.2|901.8|901.4|901.8|901.4|900|899.6|2347
1762164000000|2025-11-03 10:00:00|901.9|901.5|901.7|901.3|903.1|902.9|901.4|901.2|6045
1762164300000|2025-11-03 10:05:00|902|901.6|903.7|903.3|904.1|903.8|901.8|901.3|7486
1762164600000|2025-11-03 10:10:00|903.6|903.2|905|904.5|905|904.6|903|902.8|5992
1762164900000|2025-11-03 10:15:00|904.9|904.4|905.8|905.5|905.8|905.5|903.9|903.5|7691
1762165200000|2025-11-03 10:20:00|905.7|905.4|904.5|904.1|905.9|905.5|904.1|903.7|6978
1762165500000|2025-11-03 10:25:00|904.4|904.2|902.9|902.4|904.7|904.4|902.3|902|3054
1762165800000|2025-11-03 10:30:00|902.7|902.2|902|901.6|903.4|903|901.9|901.6|8983
1762166100000|2025-11-03 10:35:00|901.9|901.2|902.2|901.8|902.7|902.2|901.6|901.2|942
1762166400000|2025-11-03 10:40:00|902.3|901.9|902|901.7|902.9|902.6|901.5|901.3|3131
1762166700000|2025-11-03 10:45:00|902.1|901.3|900.8|900.5|902.1|901.3|900.7|900.5|5498
1762167000000|2025-11-03 10:50:00|900.9|900.6|902.7|902.5|902.7|902.5|899.9|899.7|7973
1762167300000|2025-11-03 10:55:00|902.6|902.2|902.9|902.6|903.2|902.8|902.3|902.1|6204
1762167600000|2025-11-03 11:00:00|903|902.8|902.3|902|903.1|902.8|901.6|901.3|1557
1762167900000|2025-11-03 11:05:00|902.2|901.8|901.2|900.9|902.3|901.9|900.4|900|3752
1762168200000|2025-11-03 11:10:00|901.3|900.8|901.5|901.3|902|901.7|901.2|900.8|3573
1762168500000|2025-11-03 11:15:00|901.6|901.4|902|901.8|902|901.9|900.9|900.8|2334
1762168800000|2025-11-03 11:20:00|902.1|901.9|901.5|901.3|902.3|902|901.4|901.3|1276
1762169100000|2025-11-03 11:25:00|901.6|901.4|900.6|900.3|901.7|901.4|900.6|900.2|1510
1762169400000|2025-11-03 11:30:00|900.3|900.2|899.8|899.4|900.5|900.2|899.4|899.2|4461
1762169700000|2025-11-03 11:35:00|899.9|899.5|899.6|899.2|900.1|899.8|898.3|898|4244
1762170000000|2025-11-03 11:40:00|899.4|899.1|898.9|898.6|899.6|899.3|898.6|898.3|787
1762170300000|2025-11-03 11:45:00|898.8|898.5|898.3|898.1|899.6|899.2|898.3|898.1|3566
1762170600000|2025-11-03 11:50:00|898.4|898.2|898.5|898.2|898.7|898.4|898.3|898.1|982
1762170900000|2025-11-03 11:55:00|898.6|898.3|899.4|898.9|899.4|899.1|898.5|898.2|995
1762171200000|2025-11-03 12:00:00|899.1|898.8|898.6|898.3|899.3|898.9|897.6|897.4|4727
1762171500000|2025-11-03 12:05:00|898.7|898.5|899.1|898.8|900|899.7|898.7|898.5|1050
1762171800000|2025-11-03 12:10:00|899.2|898.9|898.3|897.9|900|899.6|898|897.5|2277
1762172100000|2025-11-03 12:15:00|898.6|898.1|898.3|897.9|898.6|898.3|897.8|897.5|1611
1762172400000|2025-11-03 12:20:00|898.2|897.8|898.1|897.9|898.6|898.3|897.7|897.5|4600
1762172700000|2025-11-03 12:25:00|898.2|897.8|896.7|896.2|898.2|897.8|896.4|896.2|4456
1762173000000|2025-11-03 12:30:00|896.6|896.3|896.6|896.2|896.7|896.3|896.3|896.2|1429
1762173300000|2025-11-03 12:35:00|896.5|896.3|894.5|894.1|896.6|896.3|894.5|894.1|7216
1762173600000|2025-11-03 12:40:00|894.9|894.4|895.8|895.5|895.8|895.5|894.1|894|6687
1762173900000|2025-11-03 12:45:00|895.6|895.4|895.2|895|896.6|896.2|895.1|894.7|4038
1762174200000|2025-11-03 12:50:00|895|894.9|896.2|895.8|896.4|896|894.6|894.4|2571
1762174500000|2025-11-03 12:55:00|896|895.7|894|893.7|897.1|896.7|893.7|893.5|7044
1762174800000|2025-11-03 13:00:00|893.9|893.6|893.3|893|894.7|894.3|892.9|892.6|4377
1762175100000|2025-11-03 13:05:00|893.4|893.1|892.6|892.2|894.4|894|892.6|892.2|7494
1762175400000|2025-11-03 13:10:00|892.7|892.3|892.2|891.9|893.1|892.7|892|891.8|2622
1762175700000|2025-11-03 13:15:00|892|891.8|893.4|893.1|893.5|893.2|891.3|891|3682
1762176000000|2025-11-03 13:20:00|893.5|893.2|892.7|892.2|894.5|894.1|892.2|892|9324
1762176300000|2025-11-03 13:25:00|892.6|892.3|891.9|891.7|892.6|892.3|891.9|891.7|1925
1762176600000|2025-11-03 13:30:00|892|891.8|893.9|893.6|894.1|893.7|892|891.7|4103
1762176900000|2025-11-03 13:35:00|894.1|893.7|893.2|892.9|894.1|893.7|892.7|892.3|1719
1762177200000|2025-11-03 13:40:00|893.3|892.8|893.2|892.9|893.7|893.4|892.4|892.2|1425
1762177500000|2025-11-03 13:45:00|893.1|892.8|892.6|892.3|893.7|893.3|892.6|892.2|2205
1762177800000|2025-11-03 13:50:00|892.5|892.2|890.8|890.6|892.7|892.3|890.8|890.6|1834
1762178100000|2025-11-03 13:55:00|890.9|890.5|890.2|890|891.2|890.9|890.1|890|790
1762178400000|2025-11-03 14:00:00|890.3|890.1|891.3|891|892.2|891.8|890.3|890.1|2101
1762178700000|2025-11-03 14:05:00|891.4|890.9|891|890.7|891.6|891.3|890.6|890.4|2856
1762179000000|2025-11-03 14:10:00|890.9|890.8|890.6|890.4|891.6|891.3|890.6|890.4|3288
1762179300000|2025-11-03 14:15:00|890.7|890.5|891|890.7|891.1|890.8|890.5|890.3|2094
1762179600000|2025-11-03 14:20:00|891.2|890.6|890.1|889.8|891.3|891|889.8|889.4|3138
1762179900000|2025-11-03 14:25:00|889.9|889.9|888|887.5|890.1|889.9|887.8|887.4|4069
1762180200000|2025-11-03 14:30:00|887.2|886.9|885.2|884.9|887.7|887.3|883.7|883.4|17420
1762180500000|2025-11-03 14:35:00|885.3|885|884.8|884.3|886.4|886.1|883|882.5|8991
1762180800000|2025-11-03 14:40:00|884.2|884.2|887.6|887|887.6|887|884.1|883.7|15264
1762181100000|2025-11-03 14:45:00|887.4|886.8|887.9|887.5|889.7|889.5|887.2|886.7|12096
1762181400000|2025-11-03 14:50:00|887.6|887.2|887.9|887.6|888.2|887.8|886.3|886|13776
1762181700000|2025-11-03 14:55:00|887.4|887.5|885.9|885.3|887.7|887.5|884.9|884.6|6762
1762182000000|2025-11-03 15:00:00|886|885.4|886.6|886.3|887.7|887.3|885.1|884.7|8747
1762182300000|2025-11-03 15:05:00|886.7|886.4|884.6|884.2|886.8|886.6|884.5|884.1|9195
1762182600000|2025-11-03 15:10:00|884.5|884.1|879|878.6|885|884.7|879|878.6|11573
1762182900000|2025-11-03 15:15:00|879.1|879|878.3|877.8|881|880.8|876.7|876.3|18842
1762183200000|2025-11-03 15:20:00|878.4|877.9|879.6|879.2|880.2|879.9|877.9|877.7|9517
1762183500000|2025-11-03 15:25:00|879.5|879.1|880.5|880.2|880.5|880.2|877.7|877.5|7347
1762183800000|2025-11-03 15:30:00|880.9|880.4|879.3|879.1|880.9|880.5|878|877.6|11658
1762184100000|2025-11-03 15:35:00|879.4|879.3|884.1|883.7|884.1|883.7|879.1|878.8|9199
1762184400000|2025-11-03 15:40:00|883.9|883.8|882.5|882.3|884.3|884.1|882.2|881.8|7186
1762184700000|2025-11-03 15:45:00|882.4|882.1|882|881.6|883|882.6|880.2|879.9|8656
1762185000000|2025-11-03 15:50:00|882.3|881.9|883.1|882.8|884.6|884.3|882.3|881.9|7462
1762185300000|2025-11-03 15:55:00|883.2|882.9|883.9|883.6|884|883.6|882.4|882.1|11247
1762185600000|2025-11-03 16:00:00|884|883.7|884.2|883.9|884.8|884.5|883.5|883.2|7465
1762185900000|2025-11-03 16:05:00|884.1|883.8|884.4|884.2|885.4|885.1|883.4|883.3|4492
1762186200000|2025-11-03 16:10:00|884.3|884|884|883.6|885.4|885.1|883.3|883|2848
1762186500000|2025-11-03 16:15:00|884.1|883.7|886.5|886.3|886.8|886.4|883|882.7|7665
1762186800000|2025-11-03 16:20:00|886.3|886.1|882.7|882.4|886.4|886.1|882.3|882.1|10731
1762187100000|2025-11-03 16:25:00|882.6|882.3|882.6|882.4|883.1|882.8|882.2|882|6204
1762243200000|2025-11-04 08:00:00|870.4|868.3|870.2|869.4|872.3|869.6|864.5|863.4|18751
1762243500000|2025-11-04 08:05:00|870.5|869.7|866.9|866.2|871.6|870.8|864.9|864.4|13372
1762243800000|2025-11-04 08:10:00|867.2|866.1|867.8|867.4|871.5|871|866.9|866.1|4011
1762244100000|2025-11-04 08:15:00|868.1|867.2|866|865.6|869.8|869.3|865.7|865.3|15294
1762244400000|2025-11-04 08:20:00|866.1|865.7|871|870.4|871.8|871.4|866|865.6|10563
1762244700000|2025-11-04 08:25:00|871.1|870.5|871.2|870.6|873|872.5|871.1|870.5|10378
1762245000000|2025-11-04 08:30:00|871|870.4|866.6|866|871|870.5|866.2|866|12193
1762245300000|2025-11-04 08:35:00|866.5|865.5|868|867.3|869.8|869.4|865.4|865.1|5127
1762245600000|2025-11-04 08:40:00|867.8|867.2|869.1|868.6|869.6|869.2|867.6|866.9|2808
1762245900000|2025-11-04 08:45:00|869.4|868.9|868.9|868.4|869.8|869.2|868.2|868.1|3055
1762246200000|2025-11-04 08:50:00|868.8|868.3|868.9|868.3|869.5|868.9|868.1|867.8|3809
1762246500000|2025-11-04 08:55:00|869|868.2|870.4|870|871.3|870.7|868.1|867.4|4400
1762246800000|2025-11-04 09:00:00|870.5|870.3|872.5|872|873.5|873.1|870.5|870.3|4695
1762247100000|2025-11-04 09:05:00|872.6|872.1|872.6|872.3|873.5|873|871.9|871.3|1506
1762247400000|2025-11-04 09:10:00|872.7|872.4|872.2|871.6|874|873.7|872.2|871.6|3195
1762247700000|2025-11-04 09:15:00|872.3|871.7|871.2|870.8|872.6|872.2|871.2|870.7|5932
1762248000000|2025-11-04 09:20:00|871.1|870.6|869.2|868.6|871.1|870.6|868.7|868.4|3945
1762248300000|2025-11-04 09:25:00|869|868.7|869.7|869.3|870.1|869.4|868.6|868.5|2516
1762248600000|2025-11-04 09:30:00|869.3|869|868.1|867.6|870.2|869.7|867.4|867|2903
1762248900000|2025-11-04 09:35:00|868|867.4|867|866.6|868.6|868.1|867|866.6|1480
1762249200000|2025-11-04 09:40:00|866.8|866.5|866.5|866.1|867.9|867.6|866.4|866.1|2951
1762249500000|2025-11-04 09:45:00|866.6|866.4|866.9|866.6|867.6|867.3|865.8|865.6|4538
1762249800000|2025-11-04 09:50:00|866.8|866.7|866.2|865.8|868.2|867.8|866.1|865.8|3755
1762250100000|2025-11-04 09:55:00|866.1|865.6|864.2|863.7|866.2|865.7|863.8|863.6|7921
1762250400000|2025-11-04 10:00:00|864.1|863.8|863.4|862.8|864.2|863.8|862.7|862.1|6417
1762250700000|2025-11-04 10:05:00|863.3|862.9|864.1|863.7|864.5|864.2|863.3|862.8|1843
1762251000000|2025-11-04 10:10:00|864|864|865.5|865|866|865.9|863.6|863.2|2681
1762251300000|2025-11-04 10:15:00|865.6|865.2|864.4|864|865.9|865.6|864.3|863.8|1666
1762251600000|2025-11-04 10:20:00|864.3|863.9|866.1|865.9|866.3|866|864.3|863.8|2547
1762251900000|2025-11-04 10:25:00|866.2|866|866.5|866|866.8|866.3|865.9|865.5|2540
1762252200000|2025-11-04 10:30:00|866.6|866.1|869|868.5|869.1|868.6|866.6|866.1|3602
1762252500000|2025-11-04 10:35:00|869.1|868.6|868.1|868|870.8|870.4|867.9|867.7|4842
1762252800000|2025-11-04 10:40:00|868|867.8|868.4|868|868.9|868.6|867.7|867.3|4074
1762253100000|2025-11-04 10:45:00|868.5|867.9|868.9|868.6|870|869.6|868.2|867.8|3671
1762253400000|2025-11-04 10:50:00|869.2|868.8|869.3|868.9|869.6|869.3|868.2|867.6|3097
1762253700000|2025-11-04 10:55:00|869.4|869|870|869.7|870|869.8|869|868.6|3138
1762254000000|2025-11-04 11:00:00|869.9|869.6|870.3|870|870.8|870.4|869.4|869|3931
1762254300000|2025-11-04 11:05:00|870.2|869.9|868.1|867.6|870.4|870.1|867.7|867.2|4881
1762254600000|2025-11-04 11:10:00|868.3|867.7|868.2|867.8|869.2|869|868|867.6|2110
1762254900000|2025-11-04 11:15:00|868.3|867.7|868.1|867.7|868.7|868.4|868.1|867.6|587
1762255200000|2025-11-04 11:20:00|868.2|867.8|866.8|866.3|870.4|870.1|866.7|866.2|10656
1762255500000|2025-11-04 11:25:00|866.7|866.4|866.9|866.6|867.1|866.6|865.7|865.3|3887
1762255800000|2025-11-04 11:30:00|867|866.5|867.4|866.9|868.3|867.8|866.4|866|3343
1762256100000|2025-11-04 11:35:00|867.3|867|865.5|865.1|868|867.6|865.5|865.1|2616
1762256400000|2025-11-04 11:40:00|865.6|865.2|866.9|866.5|867.1|866.9|865.3|865|822
1762256700000|2025-11-04 11:45:00|867|866.6|868.2|867.9|868.6|868.3|867|866.6|1794
1762257000000|2025-11-04 11:50:00|868.4|868|866.4|865.9|868.4|868|866.4|865.9|96
1762257300000|2025-11-04 11:55:00|866.5|866|865.7|865.3|866.7|866.4|865.7|865.2|1593
1762257600000|2025-11-04 12:00:00|866|865.4|862.7|862.4|866.1|865.8|862.2|861.8|7272
1762257900000|2025-11-04 12:05:00|862.6|862.2|863.5|863.1|863.6|863.3|862.1|861.7|1942
1762258200000|2025-11-04 12:10:00|863.6|863.2|863.1|862.5|864|863.6|862.7|862.5|1035
1762258500000|2025-11-04 12:15:00|863|862.6|863.8|863.4|864.5|864.3|862.9|862.6|3371
1762258800000|2025-11-04 12:20:00|863.9|863.5|863.4|863|864.5|864.3|863.3|863|3263
1762259100000|2025-11-04 12:25:00|863.3|862.9|865.1|864.8|865.2|865|863.3|862.9|3469
1762259400000|2025-11-04 12:30:00|865.3|865.1|864.5|864.2|865.3|865.1|863.8|863.7|3797
1762259700000|2025-11-04 12:35:00|864.6|864.1|864.2|863.9|864.8|864.5|864.1|863.8|1548
1762260000000|2025-11-04 12:40:00|864.1|863.8|863.7|863.3|865.7|865.5|863.7|863.3|2966
1762260300000|2025-11-04 12:45:00|863.9|863.4|863.2|862.8|865|864.6|863.1|862.8|1148
1762260600000|2025-11-04 12:50:00|862.9|863.1|864.1|863.8|864.4|864.1|862.9|862.7|1396
1762260900000|2025-11-04 12:55:00|864|863.7|865.5|865.1|865.6|865.3|862.9|862.6|1904
1762261200000|2025-11-04 13:00:00|865.6|865|865.6|865.2|866.1|865.7|865|864.6|3136
1762261500000|2025-11-04 13:05:00|865.9|865.1|865|864.7|865.9|865.6|864.6|864.3|4594
1762261800000|2025-11-04 13:10:00|864.8|864.5|863.8|863.4|864.8|864.5|863.7|863.2|5826
1762262100000|2025-11-04 13:15:00|863.7|863.5|864.9|864.8|864.9|864.8|863.7|863.4|1793
1762262400000|2025-11-04 13:20:00|865|864.7|865.4|865.3|865.6|865.3|864.5|864.1|4515
1762262700000|2025-11-04 13:25:00|865.3|865.2|863.3|863|865.3|865.2|863.3|863|2280
1762263000000|2025-11-04 13:30:00|863.4|862.1|863.4|863.1|863.8|863.5|862.5|862.1|3431
1762263300000|2025-11-04 13:35:00|863.3|863|863.3|863|863.9|863.8|862.8|862.4|1793
1762263600000|2025-11-04 13:40:00|863.4|863.1|859.8|859.4|863.4|863.2|859.8|859.4|10294
1762263900000|2025-11-04 13:45:00|860|859.7|861.7|861.4|862|861.5|859.3|859|13294
1762264200000|2025-11-04 13:50:00|861.6|861.5|863.4|863.2|863.4|863.2|861.6|861.4|3668
1762264500000|2025-11-04 13:55:00|863.3|863.1|862.7|862.3|863.3|863.2|862.4|862|5972
1762264800000|2025-11-04 14:00:00|862.8|862.2|860.7|860.5|863.1|862.9|860.2|860|4790
1762265100000|2025-11-04 14:05:00|860.6|860.4|861|860.7|861.1|860.9|860.3|860|5972
1762265400000|2025-11-04 14:10:00|861.1|860.8|861.6|861.2|862.1|861.8|860.6|860.3|3590
1762265700000|2025-11-04 14:15:00|861.5|861.3|861.9|861.7|861.9|861.8|861.3|861|1361
1762266000000|2025-11-04 14:20:00|861.8|861.6|862.3|861.9|862.9|862.5|861.7|861.5|2244
1762266300000|2025-11-04 14:25:00|862.1|861.8|861|860.4|862.2|861.8|859|858.6|4469
1762266600000|2025-11-04 14:30:00|861.3|860.6|861.9|861.5|864.2|863.8|860|859.8|20190
1762266900000|2025-11-04 14:35:00|862.1|861.6|860.2|859.8|863.4|863|860.2|859.8|4529
1762267200000|2025-11-04 14:40:00|860.1|860|861.3|860.9|861.4|861.1|859.3|859|5051
1762267500000|2025-11-04 14:45:00|861.2|860.8|863.1|862.8|863.1|862.9|861|860.6|6092
1762267800000|2025-11-04 14:50:00|863|862.7|865.7|865.3|865.7|865.6|862.8|862.4|10566
1762268100000|2025-11-04 14:55:00|865.6|865.1|865.4|865.1|866.5|866.2|864.8|864.3|8265
1762268400000|2025-11-04 15:00:00|865.7|865.2|865.4|864.9|866.7|866.5|864.2|863.8|6276
1762268700000|2025-11-04 15:05:00|865.3|865|866.4|866.1|866.5|866.3|863.7|863.3|5693
1762269000000|2025-11-04 15:10:00|866.2|865.8|865.5|865.3|866.2|866|864.9|864.7|5217
1762269300000|2025-11-04 15:15:00|865.4|865.2|868.3|868|869.2|868.8|865.4|865.2|7072
1762269600000|2025-11-04 15:20:00|868.1|868.5|868.5|868|869.4|869.1|867.7|867.2|1959
1762269900000|2025-11-04 15:25:00|868.4|868.1|867.4|867.1|868.7|868.3|866.6|866.3|4428
1762270200000|2025-11-04 15:30:00|867.2|867|867.6|867.3|868.6|868.1|866.8|866.3|2596
1762270500000|2025-11-04 15:35:00|867.4|867.2|867.3|867.1|867.6|867.4|866.5|866|2539
1762270800000|2025-11-04 15:40:00|867.2|867|865.6|865.3|867.6|867.3|865.4|865|2509
1762271100000|2025-11-04 15:45:00|865.5|865.2|865|864.6|865.7|865.6|864.7|864.2|5358
1762271400000|2025-11-04 15:50:00|864.8|864.4|863.6|863.4|864.8|864.4|863.2|863|3046
1762271700000|2025-11-04 15:55:00|863.5|863.3|863.7|863.4|863.8|863.5|862.9|862.6|4258
1762272000000|2025-11-04 16:00:00|863.4|862.9|861.7|861.3|863.6|863.2|861.5|861|4564
1762272300000|2025-11-04 16:05:00|861.5|861.2|862.1|861.8|862.7|862.3|860.9|860.4|2486
1762272600000|2025-11-04 16:10:00|862|861.7|863.2|862.7|863.3|863|861.5|861.1|2694
1762272900000|2025-11-04 16:15:00|863.1|862.6|862.6|862.2|863.5|863.1|862.2|861.9|5964
1762273200000|2025-11-04 16:20:00|862.5|862.1|862.6|862.1|863.3|863|862.1|861.7|2973
1762273500000|2025-11-04 16:25:00|862.5|861.8|863.3|863|863.9|863.4|862.2|861.8|5516
1762329600000|2025-11-05 08:00:00|845.4|844.5|852.1|851.2|852.9|851.9|842.9|841.2|16930
1762329900000|2025-11-05 08:05:00|852.2|851.1|860.9|860.2|860.9|860.2|851.8|851|21121
1762330200000|2025-11-05 08:10:00|860.8|860.3|870|869.5|870|869.6|860.8|860.3|16054
1762330500000|2025-11-05 08:15:00|869.9|869.3|871.7|871.2|873.3|872.5|869|867.8|14137
1762330800000|2025-11-05 08:20:00|871.6|871.1|874.9|874.2|875|874.4|870.5|870|18912
1762331100000|2025-11-05 08:25:00|874.8|874.3|876.7|876.1|876.7|876.2|872.6|872|23914
1762331400000|2025-11-05 08:30:00|876.8|876.2|883|882.5|883|882.5|876.2|875.5|12164
1762331700000|2025-11-05 08:35:00|883.4|882.9|885.8|885.2|885.9|885.3|880.5|880|10222
1762332000000|2025-11-05 08:40:00|885.7|885.1|883|882.5|885.9|885.5|882.3|881.6|10947
1762332300000|2025-11-05 08:45:00|884.1|884|883.8|883.3|886|885.6|881.9|881.5|7828
1762332600000|2025-11-05 08:50:00|884.6|884.2|886|885.5|887.6|887.2|884.5|884.1|18085
1762332900000|2025-11-05 08:55:00|886.6|885.9|888.7|888.1|891|890.6|886.6|885.9|19133
1762333200000|2025-11-05 09:00:00|889.5|888.6|884.8|884.3|889.9|889.5|884.6|884.1|13188
1762333500000|2025-11-05 09:05:00|884.7|884.2|882.6|882.3|888|887.5|882.3|882.1|8182
1762333800000|2025-11-05 09:10:00|882.5|882.1|882.7|882.3|883.7|883.1|881.7|881.2|28511
1762334100000|2025-11-05 09:15:00|882.8|882.2|880.8|880.4|883|882.9|880.7|880.3|8980
1762334400000|2025-11-05 09:20:00|880.7|880.3|879|878.7|881.2|880.8|878.5|878.2|5874
1762334700000|2025-11-05 09:25:00|878.8|878.8|879.2|878.9|879.7|879.3|878.4|878.1|4543
1762335000000|2025-11-05 09:30:00|879.3|879|878.9|878.6|880.6|880.1|878.8|878.5|12178
1762335300000|2025-11-05 09:35:00|879|878.7|876.8|876.6|879.7|879.3|875.9|875.5|5425
1762335600000|2025-11-05 09:40:00|877.3|876.4|877.7|877.2|878.6|878.3|876.6|876.2|1883
1762335900000|2025-11-05 09:45:00|877.6|877|878.1|877.7|879.9|879.4|877.1|876.6|5112
1762336200000|2025-11-05 09:50:00|878|877.6|878.8|878.3|878.9|878.7|877.9|877.5|1534
1762336500000|2025-11-05 09:55:00|878.7|878.2|876.9|876.5|878.7|878.2|876.7|876.5|1848
1762336800000|2025-11-05 10:00:00|876.8|876.2|875.4|874.7|876.8|876.4|874.6|874.2|2489
1762337100000|2025-11-05 10:05:00|875.3|874.8|873.8|873.5|875.5|875|873.4|873|1064
1762337400000|2025-11-05 10:10:00|874.1|873.6|873.7|873.3|874.1|873.6|872.7|872.3|4210
1762337700000|2025-11-05 10:15:00|873.6|873.2|875|874.5|875.3|875|873.4|872.9|2411
1762338000000|2025-11-05 10:20:00|875.1|874.6|873.9|873.4|876.1|875.7|873.8|873.4|3541
1762338300000|2025-11-05 10:25:00|874|873.6|873.3|872.8|874.1|873.7|873.2|872.7|799
1762338600000|2025-11-05 10:30:00|873.2|872.9|874|873.5|874.2|874|872.7|872.4|1714
1762338900000|2025-11-05 10:35:00|873.9|873.7|873.9|873.5|874.9|874.4|873.6|873.1|1015
1762339200000|2025-11-05 10:40:00|874|873.6|873.9|873.6|875.1|874.7|873.8|873.5|344
1762339500000|2025-11-05 10:45:00|874.2|873.8|873|872.6|874.2|873.8|872.6|872.1|2114
1762339800000|2025-11-05 10:50:00|873.1|872.7|872.8|872.4|873.9|873.5|872.5|872.1|2205
1762340100000|2025-11-05 10:55:00|872.7|872.3|871.7|871.4|872.9|872.6|871.6|871.4|1839
1762340400000|2025-11-05 11:00:00|871.3|871.1|870.8|870.2|872.4|871.9|870.1|869.7|3709
1762340700000|2025-11-05 11:05:00|871|870.3|868.9|868.5|871|870.5|868.5|868.2|2387
1762341000000|2025-11-05 11:10:00|869.3|868.6|868.7|868.3|869.8|869.3|868.6|868.3|12088
1762341300000|2025-11-05 11:15:00|868.8|868.2|868|867.7|868.8|868.6|867.8|867.6|1867
1762341600000|2025-11-05 11:20:00|868.1|867.6|867.3|866.9|868.1|867.6|866.6|866.4|7043
1762341900000|2025-11-05 11:25:00|867.5|867.1|867.6|867.1|868.5|868|867.4|866.9|1307
1762342200000|2025-11-05 11:30:00|867.9|867.4|866.1|865.6|868.2|867.7|865.8|865.4|4426
1762342500000|2025-11-05 11:35:00|866|865.5|867.2|866.8|867.2|866.8|865.9|865.5|747
1762342800000|2025-11-05 11:40:00|867.1|866.7|869.4|869.2|869.8|869.6|867.1|866.7|1238
1762343100000|2025-11-05 11:45:00|869.5|869.3|871|870.6|871.2|871|869.5|869.2|3636
1762343400000|2025-11-05 11:50:00|870.9|870.9|872.5|872.2|872.7|872.4|870.9|870.6|6967
1762343700000|2025-11-05 11:55:00|872.4|871.9|872.1|871.8|872.5|871.9|871.4|871|1635
1762344000000|2025-11-05 12:00:00|872|871.5|871.8|871.6|872|871.7|870.8|870.4|3011
1762344300000|2025-11-05 12:05:00|871.7|871.7|874.9|874.5|875|874.5|871.7|871.6|5383
1762344600000|2025-11-05 12:10:00|874.8|874.4|874.3|874|874.9|874.5|874.2|873.8|1402
1762344900000|2025-11-05 12:15:00|874.2|873.8|874.3|874|874.8|874.4|873.9|873.6|800
1762345200000|2025-11-05 12:20:00|874.6|873.8|875.1|874.8|875.4|875|874.6|873.8|748
1762345500000|2025-11-05 12:25:00|875.2|874.9|874.4|873.9|875.6|875.3|874.1|873.7|3017
1762345800000|2025-11-05 12:30:00|874.3|873.8|873.8|873.5|874.5|874|873.3|873.1|2125
1762346100000|2025-11-05 12:35:00|873.9|873.6|873.9|873.6|874.2|873.9|873.7|873.4|574
1762346400000|2025-11-05 12:40:00|874.2|873.5|877.2|876.9|877.6|877.3|874.1|873.5|3856
1762346700000|2025-11-05 12:45:00|877.1|876.7|876.5|876.1|877.3|876.9|876|875.5|1437
1762347000000|2025-11-05 12:50:00|876.4|876.2|876.9|876.5|877|876.7|875.9|875.5|693
1762347300000|2025-11-05 12:55:00|877|876.6|876.7|876.3|877.4|877.1|876.7|876.2|320
1762347600000|2025-11-05 13:00:00|876.8|876.2|877|876.5|878.3|878|876.6|876.2|1040
1762347900000|2025-11-05 13:05:00|877.1|876.6|876|875.8|877.6|877|875.9|875.5|2835
1762348200000|2025-11-05 13:10:00|875.9|875.6|875.5|874.7|875.9|875.6|875|874.6|2388
1762348500000|2025-11-05 13:15:00|875.6|874.8|875.8|875.6|876.5|876.2|874.8|874.3|2485
1762348800000|2025-11-05 13:20:00|875.7|875.5|874.7|874.3|876|875.7|874.6|874.3|1849
1762349100000|2025-11-05 13:25:00|874.8|874.4|876.7|876.3|876.7|876.4|874.8|874.4|2614
1762349400000|2025-11-05 13:30:00|876.5|876|876.4|875.8|876.7|876.4|875.3|875|4044
1762349700000|2025-11-05 13:35:00|876.3|875.9|876.7|876.3|876.7|876.6|875.6|875.1|1252
1762350000000|2025-11-05 13:40:00|876.6|876.4|878|877.6|878.2|877.9|876.4|876.3|1927
1762350300000|2025-11-05 13:45:00|877.9|877.5|879.3|878.9|880|879.6|877.9|877.5|2299
1762350600000|2025-11-05 13:50:00|879.5|878.8|879.8|879.4|879.9|879.6|878.9|878.4|1742
1762350900000|2025-11-05 13:55:00|879.7|880.1|881.4|881|881.9|881.5|879.1|878.8|3994
1762351200000|2025-11-05 14:00:00|881.3|880.9|880.6|880.2|881.5|881.1|879.7|879.3|3041
1762351500000|2025-11-05 14:05:00|880.5|880.1|884.6|884.1|886.5|886.1|880.3|880|4648
1762351800000|2025-11-05 14:10:00|884.4|884|881.7|881.4|884.9|884.4|881.7|881.2|2724
1762352100000|2025-11-05 14:15:00|881.8|881.8|879.9|879.4|882.5|882|879.9|879.4|2607
1762352400000|2025-11-05 14:20:00|879.8|879.3|878.6|878|880.7|880.1|878.5|878|3172
1762352700000|2025-11-05 14:25:00|878.2|877.3|876.6|876|878.6|878.1|876.6|876|3198
1762353000000|2025-11-05 14:30:00|876.9|876.2|876.8|876.2|878.3|877.7|875.4|874.8|17205
1762353300000|2025-11-05 14:35:00|876.9|876.4|878.8|878.3|879.3|878.7|875.4|874.8|2895
1762353600000|2025-11-05 14:40:00|878.7|878.2|879.3|878.8|880|879.6|877.9|877.2|5298
1762353900000|2025-11-05 14:45:00|879.7|878.9|883.7|883.1|883.7|883.2|879.7|878.9|6471
1762354200000|2025-11-05 14:50:00|883.6|883|882.8|882.4|885|884.7|881.8|881.3|6555
1762354500000|2025-11-05 14:55:00|882.7|882.3|884|883.2|885.5|885.2|882.5|882|9616
1762354800000|2025-11-05 15:00:00|884.2|883.1|887.2|886.7|887.7|887.2|883.1|882.6|8343
1762355100000|2025-11-05 15:05:00|887.4|886.9|887.8|887.3|888.5|888.2|886.4|886|17757
1762355400000|2025-11-05 15:10:00|887.7|887.2|886.5|886|888.9|888.4|886.3|885.9|17665
1762355700000|2025-11-05 15:15:00|886.3|885.9|887.2|887|888.3|888|886.1|885.6|8558
1762356000000|2025-11-05 15:20:00|887.6|887.1|887|886.6|887.9|887.5|884.2|883.6|2888
1762356300000|2025-11-05 15:25:00|887.1|886.7|887.4|887.2|889|888.8|886.8|886.4|4641
1762356600000|2025-11-05 15:30:00|887.7|887.1|887.2|886.6|888|887.8|886.4|886.1|9756
1762356900000|2025-11-05 15:35:00|886.9|886.3|886.2|885.8|887|886.7|885.8|885.4|2953
1762357200000|2025-11-05 15:40:00|886.3|885.6|885.5|885.3|887.4|886.9|885.1|884.9|7773
1762357500000|2025-11-05 15:45:00|885.4|885.2|886.9|886.6|887.6|887.1|885.4|885.1|7570
1762357800000|2025-11-05 15:50:00|886.8|886.5|885.6|885.1|886.8|886.5|885.1|884.7|5674
1762358100000|2025-11-05 15:55:00|885.5|885|885.6|885.3|885.9|885.7|884.3|884.1|3409
1762358400000|2025-11-05 16:00:00|885.5|885|885.1|884.7|886|885.6|884.3|883.9|4649
1762358700000|2025-11-05 16:05:00|884.9|884.6|885.4|885.1|886.1|885.7|884.3|883.9|7256
1762359000000|2025-11-05 16:10:00|885.5|885.2|885.6|885.4|887|886.7|884.5|884.3|8559
1762359300000|2025-11-05 16:15:00|885.8|885.5|886.6|886.3|889|888.7|885.8|885.5|9254
1762359600000|2025-11-05 16:20:00|886.5|886.2|885|884.6|886.6|886.2|884.7|884.5|10066
1762359900000|2025-11-05 16:25:00|884.9|884.4|884.1|883.8|884.9|884.5|883.7|883.4|11068
1762416000000|2025-11-06 08:00:00|891.6|890.7|884|883.2|891.7|890.7|883.5|882.7|21022
1762416300000|2025-11-06 08:05:00|884.5|883.3|885.1|884.6|888.5|888|884.3|883.3|12029
1762416600000|2025-11-06 08:10:00|885|884.5|885.3|884.7|888.4|888|884.4|884|11980
1762416900000|2025-11-06 08:15:00|885|884.6|882.6|882.1|886.6|886.2|882.2|881.7|16138
1762417200000|2025-11-06 08:20:00|882.4|881.9|883.2|882.8|884.4|884|881.4|881|6903
1762417500000|2025-11-06 08:25:00|883.7|882.9|886.6|886.1|887.2|886.8|883.3|882.9|8739
1762417800000|2025-11-06 08:30:00|886.7|886.2|886.6|886.1|888.4|888|885.3|884.8|8568
1762418100000|2025-11-06 08:35:00|886|885.9|885.3|885|887.1|886.6|884.8|884.5|7197
1762418400000|2025-11-06 08:40:00|885.4|885.1|887.5|887.2|889|888.6|884.9|884.6|9721
1762418700000|2025-11-06 08:45:00|887.7|887.1|884.6|884.2|888|887.6|884.6|884.2|5890
1762419000000|2025-11-06 08:50:00|884.8|884.5|889.4|889.1|889.4|889.1|884.5|884|4480
1762419300000|2025-11-06 08:55:00|889.3|888.9|890.9|890.6|892.3|891.9|889|888.4|10203
1762419600000|2025-11-06 09:00:00|891.3|891|891.6|891.2|893.9|893.5|890.5|890|9274
1762419900000|2025-11-06 09:05:00|891.5|891|890.5|890.3|891.6|891.3|888.9|888.4|4397
1762420200000|2025-11-06 09:10:00|890.2|890.1|891.7|891.2|894|893.8|890.2|889.8|4495
1762420500000|2025-11-06 09:15:00|891.6|891.1|893|892.6|893|892.7|891.1|890.7|4907
1762420800000|2025-11-06 09:20:00|892.9|892.5|892.7|892.4|893.8|893.4|892.3|891.8|2221
1762421100000|2025-11-06 09:25:00|892.8|892.3|892.9|892.2|893.2|893|891.1|890.7|3163
1762421400000|2025-11-06 09:30:00|892.8|892.1|894|893.7|894|893.8|891.3|890.9|4265
1762421700000|2025-11-06 09:35:00|894.2|893.8|894.5|894.1|895|894.7|893.9|893.5|3558
1762422000000|2025-11-06 09:40:00|894.4|894|893|892.6|894.6|894.2|892.2|891.8|2268
1762422300000|2025-11-06 09:45:00|893.2|892.7|892.4|892.1|893.2|892.8|892.2|891.9|2379
1762422600000|2025-11-06 09:50:00|892.5|892.2|891.5|891|893|892.7|891.5|891|3440
1762422900000|2025-11-06 09:55:00|891.3|891.1|891.3|890.8|892|891.5|890.9|890.4|1081
1762423200000|2025-11-06 10:00:00|891.6|891|893|892.7|893.2|893|891.3|890.8|2271
1762423500000|2025-11-06 10:05:00|892.9|892.8|891.7|891.5|893.4|893.1|891.7|891.5|3194
1762423800000|2025-11-06 10:10:00|891.5|891.3|890.8|890.5|891.5|891.3|890.7|890.3|1494
1762424100000|2025-11-06 10:15:00|890.9|890.7|891.3|891|891.4|891.2|889.7|889.4|6190
1762424400000|2025-11-06 10:20:00|891.2|890.9|890.2|889.9|891.7|891.5|890.2|889.9|2756
1762424700000|2025-11-06 10:25:00|890.3|890|891.7|891.3|891.7|891.4|890.2|889.8|1208
1762425000000|2025-11-06 10:30:00|891.5|891.1|892.2|891.8|892.4|892.1|890.9|890.6|1739
1762425300000|2025-11-06 10:35:00|892.1|891.7|893.8|893.5|894.5|894.1|891.8|891.4|4342
1762425600000|2025-11-06 10:40:00|893.9|893.4|892.9|892.6|894|893.5|892.3|891.9|2820
1762425900000|2025-11-06 10:45:00|893|893|895.6|895.3|895.9|895.6|892.9|892.8|3863
1762426200000|2025-11-06 10:50:00|895.7|895.4|896.3|896|897.2|896.8|895.4|894.9|4865
1762426500000|2025-11-06 10:55:00|896.4|896.1|894|893.6|896.4|896.1|893.9|893.6|2829
1762426800000|2025-11-06 11:00:00|893.9|893.4|891.8|891.5|893.9|893.6|891.4|891.2|1821
1762427100000|2025-11-06 11:05:00|891.9|891.6|891.4|891.1|892.1|891.9|891.4|891.1|3677
1762427400000|2025-11-06 11:10:00|891.1|890.8|889.6|889.3|891.1|890.8|889.6|889.2|1512
1762427700000|2025-11-06 11:15:00|889.7|889.2|891.5|891.4|891.8|891.5|889.7|889.2|3002
1762428000000|2025-11-06 11:20:00|891.4|891.1|890.6|890.1|891.6|891.3|890.6|890.1|814
1762428300000|2025-11-06 11:25:00|890.5|890.2|890.8|890.4|891.4|891.1|889.7|889.3|4629
1762428600000|2025-11-06 11:30:00|890.7|890.3|889.8|889.4|890.7|890.3|889.5|889.1|1176
1762428900000|2025-11-06 11:35:00|889.7|889.3|891.1|890.8|891.4|891.2|889.6|889.3|3229
1762429200000|2025-11-06 11:40:00|891.2|890.7|891.4|891.2|891.6|891.3|890.7|890.4|2481
1762429500000|2025-11-06 11:45:00|891.1|891|888.8|888.4|891.3|891|888.7|888.3|5938
1762429800000|2025-11-06 11:50:00|888.7|888.3|886.9|886.4|889.6|889.1|886.5|886.4|7057
1762430100000|2025-11-06 11:55:00|887.1|886.5|887.6|887.5|888.3|887.5|886.5|886.1|2024
1762430400000|2025-11-06 12:00:00|887.7|886.8|887.7|887.3|887.9|887.6|886|885.3|1121
1762430700000|2025-11-06 12:05:00|887.6|887.2|885.9|885.7|887.6|887.2|885.1|884.7|3648
1762431000000|2025-11-06 12:10:00|886|885.5|883.9|883.6|886|885.7|883.8|883.5|2617
1762431300000|2025-11-06 12:15:00|884|883.7|883.9|883.4|884.7|884.5|883.6|883.2|4796
1762431600000|2025-11-06 12:20:00|883.8|883.6|884.5|884.1|885.1|884.7|883|882.6|4245
1762431900000|2025-11-06 12:25:00|884.4|884|884.4|883.9|885.2|884.9|883.3|883|4683
1762432200000|2025-11-06 12:30:00|884.2|884|885.9|885.4|886|885.5|883.7|883.4|1348
1762432500000|2025-11-06 12:35:00|885.8|885.3|885.1|884.6|885.9|885.7|884.6|884.1|274
1762432800000|2025-11-06 12:40:00|884.9|884.5|884.6|884.1|885|884.7|884.2|884|347
1762433100000|2025-11-06 12:45:00|884.5|884|885.2|884.7|886|885.7|884.4|884|1527
1762433400000|2025-11-06 12:50:00|885.4|885|886.2|885.9|887|886.6|885.4|885|490
1762433700000|2025-11-06 12:55:00|886.3|886.1|887.6|887.3|887.7|887.5|886.3|886|1446
1762434000000|2025-11-06 13:00:00|887.4|887.2|887|886.7|887.8|887.5|886.6|886.2|1163
1762434300000|2025-11-06 13:05:00|887.1|886.6|886|885.6|887.1|886.9|885.4|885.1|1993
1762434600000|2025-11-06 13:10:00|885.9|885.7|887.9|887.5|888|887.6|885.8|885.4|1955
1762434900000|2025-11-06 13:15:00|888|887.7|888.6|888.3|888.9|888.5|888|887.6|2139
1762435200000|2025-11-06 13:20:00|888.5|888.2|888|887.6|888.8|888.5|887.8|887.4|1886
1762435500000|2025-11-06 13:25:00|888.1|887.7|888.6|887.9|889.7|889.3|888|887.6|1602
1762435800000|2025-11-06 13:30:00|888.8|888|889.7|889.2|889.9|889.5|888.5|887.7|1254
1762436100000|2025-11-06 13:35:00|889.6|889.1|887.5|887|889.7|889.1|886.8|886.4|1723
1762436400000|2025-11-06 13:40:00|887.6|887.1|888.1|887.6|888.2|888|887.5|887|789
1762436700000|2025-11-06 13:45:00|888.2|887.7|888.6|888.2|889.9|889.5|888.2|887.7|2247
1762437000000|2025-11-06 13:50:00|888.7|888.3|889.3|888.9|889.6|889.2|888.7|888.3|1023
1762437300000|2025-11-06 13:55:00|889.2|888.8|888.4|888.1|889.4|889.2|888.1|887.8|2111
1762437600000|2025-11-06 14:00:00|888.6|888|889.2|888.8|889.5|889|887.9|887.5|2227
1762437900000|2025-11-06 14:05:00|889.3|888.9|889.3|889|890.3|890|888.9|888.6|3247
1762438200000|2025-11-06 14:10:00|889.4|889.1|889.1|888.8|890.2|890|888.9|888.6|3351
1762438500000|2025-11-06 14:15:00|889.2|888.7|889.5|889.2|889.9|889.6|889.1|888.7|2165
1762438800000|2025-11-06 14:20:00|889.4|889|888.4|888.1|889.9|889.7|888.4|888|3092
1762439100000|2025-11-06 14:25:00|888.5|888.2|887.9|887.5|889.4|889.1|887.9|887.4|3633
1762439400000|2025-11-06 14:30:00|888.1|887.6|890.4|889.8|893.6|893.2|887.2|886.8|13700
1762439700000|2025-11-06 14:35:00|890.3|889.7|886|885.5|891.4|891.1|886|885.4|10724
1762440000000|2025-11-06 14:40:00|885.9|885|885|884.8|886.4|886|883.8|883.4|9273
1762440300000|2025-11-06 14:45:00|884.9|884.6|883|882.7|886.2|885.7|882.1|881.5|10532
1762440600000|2025-11-06 14:50:00|883.2|882.6|880.6|880.2|883.3|883|880.6|880.2|19675
1762440900000|2025-11-06 14:55:00|880.5|880.3|879.8|879.3|881.7|881.4|879.5|878.8|4185
1762441200000|2025-11-06 15:00:00|879.9|879.2|878.5|878.2|880.5|880|878.3|878|11644
1762441500000|2025-11-06 15:05:00|878.4|877.9|882.3|882|883.2|882.8|877.8|877.4|14624
1762441800000|2025-11-06 15:10:00|882.4|882.1|880.5|880.2|884.1|883.8|880.4|880.1|4493
1762442100000|2025-11-06 15:15:00|880.7|880.3|881.4|880.8|882.1|881.7|880.1|879.8|7007
1762442400000|2025-11-06 15:20:00|881.6|880.9|883.4|883|884.2|883.9|881.5|880.9|9017
1762442700000|2025-11-06 15:25:00|883.2|882.8|882.3|881.9|883.7|883.5|882.2|881.8|3592
1762443000000|2025-11-06 15:30:00|882.2|881.8|877.5|877.3|882.3|882|877|876.8|9283
1762443300000|2025-11-06 15:35:00|877.4|877|875|874.7|877.4|877.1|874.7|874.4|10580
1762443600000|2025-11-06 15:40:00|874.8|874.5|873.1|872.8|875.3|874.9|873.1|872.8|5222
1762443900000|2025-11-06 15:45:00|873.2|872.9|872.7|872.3|875|874.7|872.7|872.3|7340
1762444200000|2025-11-06 15:50:00|872.6|872.2|873.6|873.1|873.9|873.5|872.2|872|13648
1762444500000|2025-11-06 15:55:00|873.5|872.8|872.4|872.1|873.5|873.2|872.1|871.7|7324
1762444800000|2025-11-06 16:00:00|872.5|872|869.1|868.8|872.5|872.1|868.8|868.4|12529
1762445100000|2025-11-06 16:05:00|869.2|868.9|870.6|870.4|871.5|871.2|869|868.6|16280
1762445400000|2025-11-06 16:10:00|870.5|870.2|872|871.7|872.1|871.8|869.5|869.3|10819
1762445700000|2025-11-06 16:15:00|871.9|871.6|870.8|870.4|872.8|872.5|869.6|869.2|10290
1762446000000|2025-11-06 16:20:00|870.9|870.7|870.9|870.5|872.3|871.9|870.5|870.2|18451
1762446300000|2025-11-06 16:25:00|871|870.8|872|871.7|872.3|871.8|870.7|870.5|16428
1762502400000|2025-11-07 08:00:00|879.8|878.7|880.8|880|883|881.9|879.5|878.5|7387
1762502700000|2025-11-07 08:05:00|881|880.2|879.8|879.1|882|881.1|878.4|877.8|2831
1762503000000|2025-11-07 08:10:00|880|879.3|882.3|881.8|882.9|882.4|879.8|879.1|9818
1762503300000|2025-11-07 08:15:00|882.4|881.9|882.3|881.8|884.6|884|879.6|879.1|4590
1762503600000|2025-11-07 08:20:00|882.1|881.2|881.3|880.8|883.5|883.1|880.6|880|7406
1762503900000|2025-11-07 08:25:00|881.1|880.7|879.2|878.7|883.4|882.9|878.6|878.1|3236
1762504200000|2025-11-07 08:30:00|879|878.4|878.8|878.4|879.6|879.1|878.3|877.7|1634
1762504500000|2025-11-07 08:35:00|879|878.5|880.1|879.6|880.3|879.9|878.3|878|8212
1762504800000|2025-11-07 08:40:00|880|879.4|881.4|880.9|881.5|881.1|879.7|879.3|5306
1762505100000|2025-11-07 08:45:00|881.5|880.5|882.7|882.1|883.5|883|880.9|880.4|2440
1762505400000|2025-11-07 08:50:00|882.6|882|881.4|881|883.1|882.5|881.3|881|3440
1762505700000|2025-11-07 08:55:00|881.3|881.1|881.7|881.1|881.8|881.2|880.6|880.1|5173
1762506000000|2025-11-07 09:00:00|881.8|881.2|884|883.5|886|885.6|881.6|881.1|4392
1762506300000|2025-11-07 09:05:00|884.2|883.8|885.9|885.4|888|887.8|884.2|883.7|6992
1762506600000|2025-11-07 09:10:00|886.1|885.5|887.2|886.8|887.8|887.4|885.7|885|2250
1762506900000|2025-11-07 09:15:00|887|886.4|886.1|885.6|887.1|886.6|885.6|885.2|1836
1762507200000|2025-11-07 09:20:00|886|885.5|883.1|882.7|886|885.5|882.9|882.4|3353
1762507500000|2025-11-07 09:25:00|883.2|882.5|882.5|882.1|883.5|883|881.8|881.3|3535
1762507800000|2025-11-07 09:30:00|882.4|881.9|880.6|880.3|882.7|882.3|880.4|880.1|3901
1762508100000|2025-11-07 09:35:00|880.8|880.4|881.1|880.6|882.5|882.1|880.8|880.3|3037
1762508400000|2025-11-07 09:40:00|881|880.4|879.4|879.1|881.3|880.9|878.9|878.6|6497
1762508700000|2025-11-07 09:45:00|879.5|879.2|879|878.6|879.9|879.5|878.5|878.1|2071
1762509000000|2025-11-07 09:50:00|879.1|878.3|878.2|877.8|879.1|878.3|877.7|877.3|1235
1762509300000|2025-11-07 09:55:00|878.3|878|878.7|878.2|879.1|878.8|877.4|877|2421
1762509600000|2025-11-07 10:00:00|878.6|878.3|878.6|878|879.3|878.8|877.9|877.6|1224
1762509900000|2025-11-07 10:05:00|878.4|877.8|876.7|876.5|878.9|878.4|876.7|876.5|1946
1762510200000|2025-11-07 10:10:00|876.9|876.6|875.5|875.2|877.3|876.8|875.4|875.2|4460
1762510500000|2025-11-07 10:15:00|875.9|875.4|876.3|876|877.2|876.8|875.1|875|3322
1762510800000|2025-11-07 10:20:00|876.2|875.9|876.4|876.1|876.9|876.5|875.3|875|3264
1762511100000|2025-11-07 10:25:00|876.3|876|878|877.6|878.1|877.9|876.2|875.9|1516
1762511400000|2025-11-07 10:30:00|877.9|877.5|876.2|875.9|878.1|877.8|876|875.7|747
1762511700000|2025-11-07 10:35:00|876.1|876|876|875.6|876.2|876|875.5|875.1|898
1762512000000|2025-11-07 10:40:00|875.9|875.3|875.7|875.4|876.4|876|875.3|875|6464
1762512300000|2025-11-07 10:45:00|875.6|875.3|873.7|873.2|875.7|875.3|873.7|873.2|5670
1762512600000|2025-11-07 10:50:00|873.8|873.4|873.8|873.6|873.9|873.6|873.1|872.6|3546
1762512900000|2025-11-07 10:55:00|873.7|873.5|873.2|873|874.3|874|872.3|872|2420
1762513200000|2025-11-07 11:00:00|873.3|873.1|871.4|871.2|873.4|873.1|871.2|870.8|1700
1762513500000|2025-11-07 11:05:00|871.5|871.1|872.3|871.9|872.4|872.1|870.8|870.5|4188
1762513800000|2025-11-07 11:10:00|872.2|871.8|869.8|869.3|872.4|872.1|869.6|869.2|969
1762514100000|2025-11-07 11:15:00|869.7|869.2|867.6|867.2|869.7|869.2|867.3|867|1948
1762514400000|2025-11-07 11:20:00|867.5|867.1|865.3|865|868|867.7|865.1|865|8302
1762514700000|2025-11-07 11:25:00|865.4|864.7|865.7|865.4|866.1|865.6|864.6|864.1|5666
1762515000000|2025-11-07 11:30:00|865.8|865.3|864.1|863.6|865.9|865.4|863.6|863|3752
1762515300000|2025-11-07 11:35:00|864.2|863.7|863.8|863.2|864.7|864.3|863.4|862.9|3767
1762515600000|2025-11-07 11:40:00|864|863.3|865.4|865|865.6|865.4|863.5|863.1|3549
1762515900000|2025-11-07 11:45:00|865.6|865.2|865.8|865.5|866.5|866.3|865.1|864.7|5108
1762516200000|2025-11-07 11:50:00|865.9|865.6|867.1|866.8|867.2|867|865.6|865.2|6753
1762516500000|2025-11-07 11:55:00|867.2|866.9|867.8|867.4|867.9|867.7|867.2|866.8|4541
1762516800000|2025-11-07 12:00:00|867.7|867.3|868.3|868.2|868.9|868.5|866.7|866.2|1702
1762517100000|2025-11-07 12:05:00|868.2|867.8|868.1|867.7|868.6|868.4|867.6|867.2|748
1762517400000|2025-11-07 12:10:00|868.2|867.9|867.7|867.3|868.4|868|867.3|867|300
1762517700000|2025-11-07 12:15:00|867.8|867.4|867|866.6|869|868.6|866.9|866.5|2140
1762518000000|2025-11-07 12:20:00|867.2|866.7|867.1|866.6|867.8|867.2|866.2|865.9|778
1762518300000|2025-11-07 12:25:00|866.9|866.5|866.7|866.2|867.5|867.1|866.2|865.8|1622
1762518600000|2025-11-07 12:30:00|866.6|866.1|866.9|866.4|867.4|867|866.3|866|1083
1762518900000|2025-11-07 12:35:00|866.8|866.3|866.4|866|866.8|866.5|866.2|866|260
1762519200000|2025-11-07 12:40:00|866.3|866.1|866.5|866.1|867.6|867.1|866.3|866|1240
1762519500000|2025-11-07 12:45:00|866.6|866.2|865.6|865.3|866.7|866.2|865.5|865.3|1227
1762519800000|2025-11-07 12:50:00|865.5|865.2|866.8|866.4|867.4|866.8|865.4|865.1|990
1762520100000|2025-11-07 12:55:00|866.7|866.3|866.8|866.4|867|866.6|866.3|866|374
1762520400000|2025-11-07 13:00:00|866.7|866.3|866.3|866|866.9|866.4|865.8|865.7|1638
1762520700000|2025-11-07 13:05:00|866.2|865.9|867.5|867.1|868|867.8|866.2|865.9|5618
1762521000000|2025-11-07 13:10:00|867.6|867.2|866.3|865.9|867.8|867.4|865.9|865.6|2458
1762521300000|2025-11-07 13:15:00|866.4|866|867.6|867.1|867.6|867.2|866.3|866|871
1762521600000|2025-11-07 13:20:00|867.5|867.2|869.1|869|869.3|869.1|867.5|867.2|4898
1762521900000|2025-11-07 13:25:00|869|868.8|869|868.5|869.7|869.5|868.7|868.3|2764
1762522200000|2025-11-07 13:30:00|869.1|868.8|871.2|871|871.5|871.2|869.1|868.8|4230
1762522500000|2025-11-07 13:35:00|871.1|870.9|870.4|870.1|871.2|871|870.4|870|2100
1762522800000|2025-11-07 13:40:00|870.7|870|869.4|869.1|870.8|870.6|869.3|869|1600
1762523100000|2025-11-07 13:45:00|869.7|869.2|871.9|871.5|871.9|871.7|869.7|869.1|3245
1762523400000|2025-11-07 13:50:00|871.4|871.4|872.2|872|872.7|872.3|871.4|870.9|1546
1762523700000|2025-11-07 13:55:00|872.3|872.1|871.8|871.6|872.4|872.1|871.4|871.1|1621
1762524000000|2025-11-07 14:00:00|872|871.5|871.8|871.4|872.9|872.6|871.2|871|2319
1762524300000|2025-11-07 14:05:00|871.7|871|870.8|870.4|871.7|871.1|870.4|870.1|358
1762524600000|2025-11-07 14:10:00|870.9|870.5|871.5|871.2|872|871.6|870.8|870.5|6286
1762524900000|2025-11-07 14:15:00|871.2|871|872|871.5|872.2|871.8|871.2|871|647
1762525200000|2025-11-07 14:20:00|871.5|871.1|872.8|872.5|872.8|872.6|871.3|871|886
1762525500000|2025-11-07 14:25:00|872.7|872.4|872.8|872.3|874.3|874|872|871.7|5974
1762525800000|2025-11-07 14:30:00|872.9|872.2|871.4|870.8|873.6|873|870.4|869.9|5151
1762526100000|2025-11-07 14:35:00|871.6|870.9|869.6|869|872.3|871.6|868.8|868.3|6592
1762526400000|2025-11-07 14:40:00|869.4|868.3|871.5|871|873.1|872.6|868.3|868|11352
1762526700000|2025-11-07 14:45:00|871.6|871.1|873|872.5|873.6|873.3|871.3|870.9|3846
1762527000000|2025-11-07 14:50:00|872.9|872.4|876.7|876|876.7|876.3|872.9|872.3|2675
1762527300000|2025-11-07 14:55:00|876.6|875.8|877.6|876.8|878.1|877.8|875.9|875.3|1253
1762527600000|2025-11-07 15:00:00|877.7|877.6|876.1|875.6|878.4|877.8|876|875.5|5961
1762527900000|2025-11-07 15:05:00|876|875.5|875.6|875.2|877.4|876.9|872.2|871.7|6823
1762528200000|2025-11-07 15:10:00|875.5|875.3|875.8|875.4|876.5|876.1|873.8|873.4|8373
1762528500000|2025-11-07 15:15:00|875.7|875.3|875.7|875.4|877.2|876.8|874.4|874|7592
1762528800000|2025-11-07 15:20:00|875.9|875.7|873.6|873.2|876.5|876.2|873.5|873.1|7628
1762529100000|2025-11-07 15:25:00|873.5|873.1|875.3|874.8|875.8|875.6|873.2|872.7|4774
1762529400000|2025-11-07 15:30:00|875.2|874.9|872.9|872.5|875.7|875.3|872.5|872|2763
1762529700000|2025-11-07 15:35:00|872.8|872.6|875.2|874.9|876|875.7|872.7|872.3|4411
1762530000000|2025-11-07 15:40:00|875.3|874.8|874.2|874|875.9|875.7|874.2|873.8|3517
1762530300000|2025-11-07 15:45:00|874.1|873.9|873.8|873.4|874.4|874.2|873.2|873|2998
1762530600000|2025-11-07 15:50:00|873.9|873.5|875.6|875.3|875.8|875.5|873.9|873.5|5249
1762530900000|2025-11-07 15:55:00|875.7|875.4|873.6|873.1|875.7|875.4|873.5|873|3883
1762531200000|2025-11-07 16:00:00|873.5|873|874|873.8|874.1|873.9|872.9|872.4|1265
1762531500000|2025-11-07 16:05:00|874.1|873.9|873.8|873.5|875|874.7|873|872.6|4779
1762531800000|2025-11-07 16:10:00|873.6|873.6|874.8|874.5|875.3|875.2|873.6|873.4|4546
1762532100000|2025-11-07 16:15:00|874.6|874.6|875.1|874.8|875.3|875.2|874.1|873.7|3655
1762532400000|2025-11-07 16:20:00|875.2|874.7|874.1|873.7|876|875.9|874.1|873.7|7549
1762532700000|2025-11-07 16:25:00|874|873.8|872.6|872.4|874.3|874|872.5|872.2|11988
1762761600000|2025-11-10 08:00:00|888.9|887.3|889.3|888.5|890.4|889.7|887.5|886.7|14866
1762761900000|2025-11-10 08:05:00|888.8|888.3|884.7|884.3|889.2|888.6|884.5|884|7098
1762762200000|2025-11-10 08:10:00|884.8|884.2|885.1|884.7|887|886.6|884.1|883.7|7641
1762762500000|2025-11-10 08:15:00|885.2|885.2|886.6|886.3|887.6|887.2|884.9|884.4|10350
1762762800000|2025-11-10 08:20:00|886.7|885.9|893.1|892.6|893.4|892.9|885.4|884.9|11492
1762763100000|2025-11-10 08:25:00|893.4|892.7|891.7|891.2|893.7|893.4|890.1|889.7|6246
1762763400000|2025-11-10 08:30:00|891.6|891.1|891|890.6|891.6|891.1|889.4|889|12005
1762763700000|2025-11-10 08:35:00|891.1|890.7|890.1|889.6|891.8|891.5|889.9|889.6|3331
1762764000000|2025-11-10 08:40:00|890|889.7|891.7|891.2|891.8|891.5|890|889.6|3061
1762764300000|2025-11-10 08:45:00|891.6|891.3|891.1|890.7|891.9|891.6|890.9|890.6|5660
1762764600000|2025-11-10 08:50:00|890.9|890.5|890.1|889.7|891.2|890.9|889.7|889.3|3405
1762764900000|2025-11-10 08:55:00|890.3|889.8|891.4|891.2|892|891.7|890.3|889.8|6810
1762765200000|2025-11-10 09:00:00|891.5|891.3|891.5|891.2|891.9|891.6|890.4|890.1|3039
1762765500000|2025-11-10 09:05:00|892|891.7|891.5|891.2|892.7|892.3|891|890.7|4701
1762765800000|2025-11-10 09:10:00|891.6|891.3|894.9|894.5|895|894.5|891.2|891|6350
1762766100000|2025-11-10 09:15:00|895|894.6|894.6|894.2|895.2|894.8|894|893.7|3929
1762766400000|2025-11-10 09:20:00|894.5|894|893.2|892.9|894.7|894.4|893|892.7|1777
1762766700000|2025-11-10 09:25:00|893.1|892.8|892.4|892.1|893.4|893|891.9|891.6|5626
1762767000000|2025-11-10 09:30:00|892.5|892.3|892.5|892|892.5|892.3|891.4|891.1|5716
1762767300000|2025-11-10 09:35:00|892.4|892.1|892.4|892.2|893.1|892.8|892.2|891.8|2444
1762767600000|2025-11-10 09:40:00|892.3|892|892.2|891.7|892.7|892.4|891.7|891.4|1649
1762767900000|2025-11-10 09:45:00|892.1|891.8|896.3|896.1|896.5|896.1|892|891.7|6264
1762768200000|2025-11-10 09:50:00|896.4|896.2|894.3|894.1|896.8|896.5|894.3|894.1|8281
1762768500000|2025-11-10 09:55:00|894.4|894|893.5|893.2|894.4|894|892.7|892.4|4179
1762768800000|2025-11-10 10:00:00|893.6|893.3|893.7|893.4|894.4|894.2|893.1|892.9|3587
1762769100000|2025-11-10 10:05:00|893.5|893.2|893.1|892.7|893.7|893.4|892.7|892.5|5562
1762769400000|2025-11-10 10:10:00|893|892.8|893.6|893.3|894.8|894.4|892.9|892.7|4315
1762769700000|2025-11-10 10:15:00|893.7|893.4|891.5|891.1|893.8|893.6|891.1|890.7|7561
1762770000000|2025-11-10 10:20:00|891.4|891|891.5|891.1|891.8|891.5|891|890.8|3425
1762770300000|2025-11-10 10:25:00|891.4|891|891.7|891.5|892.5|892.2|890.8|890.6|1465
1762770600000|2025-11-10 10:30:00|891.8|891.4|891.3|891.1|892.4|892.1|891.2|890.9|3203
1762770900000|2025-11-10 10:35:00|891|890.8|890.3|890|891.5|891.2|890|889.7|6192
1762771200000|2025-11-10 10:40:00|890.4|890.2|891|890.7|891.4|891|890.3|890.1|2957
1762771500000|2025-11-10 10:45:00|891.2|890.8|891.4|891.1|891.6|891.2|890.7|890.5|3774
1762771800000|2025-11-10 10:50:00|891.3|891|890.8|890.6|891.5|891.1|890.8|890.5|323
1762772100000|2025-11-10 10:55:00|891.2|890.8|890.5|890.3|891.3|891.1|890.5|890.2|11922
1762772400000|2025-11-10 11:00:00|890.7|890.4|890.7|890.6|891.6|891.3|890.4|890.3|13541
1762772700000|2025-11-10 11:05:00|890.9|890.7|890.6|890.2|891.3|891|890.1|889.9|5237
1762773000000|2025-11-10 11:10:00|890.4|890.4|890.3|890.1|891|890.7|890.2|890|2342
1762773300000|2025-11-10 11:15:00|890.8|890|892.2|891.9|892.3|891.9|890.8|890|3832
1762773600000|2025-11-10 11:20:00|892.1|891.8|894.4|894.1|894.5|894.2|891.9|891.7|862
1762773900000|2025-11-10 11:25:00|894.1|894|894.7|894.3|894.9|894.6|894|893.7|2452
1762774200000|2025-11-10 11:30:00|894.6|894.4|894.9|894.5|895|894.7|894.3|894.2|342
1762774500000|2025-11-10 11:35:00|895|894.6|894.8|894.5|895.1|894.9|894.4|894|1160
1762774800000|2025-11-10 11:40:00|894.9|894.6|895.6|895.4|895.6|895.4|894.8|894.4|2406
1762775100000|2025-11-10 11:45:00|895.7|895.5|895.1|894.8|896.3|896|895.1|894.8|1635
1762775400000|2025-11-10 11:50:00|895.2|894.7|895.7|895.4|895.9|895.5|895.2|894.7|269
1762775700000|2025-11-10 11:55:00|895.5|895.1|895.2|894.8|895.6|895.2|894.8|894.4|1249
1762776000000|2025-11-10 12:00:00|895.3|895|894.5|894.1|895.6|895.3|894.3|894|689
1762776300000|2025-11-10 12:05:00|894.6|894.2|895.3|894.9|895.3|895|894.2|894|1031
1762776600000|2025-11-10 12:10:00|895.4|895|895|894.7|896|895.6|895|894.7|4597
1762776900000|2025-11-10 12:15:00|895.1|894.8|894.8|894.4|895.5|895.3|894.7|894.3|1509
1762777200000|2025-11-10 12:20:00|895|894.6|894.6|894.2|895.3|895|893.8|893.4|2808
1762777500000|2025-11-10 12:25:00|894.8|894.3|894.2|893.7|894.8|894.5|893.9|893.6|1125
1762777800000|2025-11-10 12:30:00|894.1|893.8|895.4|895|895.5|895.2|894.1|893.8|1652
1762778100000|2025-11-10 12:35:00|895.3|894.9|894|893.6|895.4|895.1|893.7|893.4|293
1762778400000|2025-11-10 12:40:00|893.9|893.4|894.5|894.1|894.7|894.3|893.6|893.3|2221
1762778700000|2025-11-10 12:45:00|894.4|894|893.2|893|894.4|894|893.1|893|1087
1762779000000|2025-11-10 12:50:00|893.1|892.9|894|893.7|894.1|893.7|892.8|892.7|1370
1762779300000|2025-11-10 12:55:00|894.1|893.8|894.4|894.2|895|894.7|893.9|893.6|1834
1762779600000|2025-11-10 13:00:00|894.6|894.3|896|895.6|896|895.7|894.6|894.3|1105
1762779900000|2025-11-10 13:05:00|895.8|895.7|895.5|895.2|896.1|895.8|895.4|895.1|1854
1762780200000|2025-11-10 13:10:00|895.3|895.1|894.6|894.3|895.3|895.1|894.6|894.3|852
1762780500000|2025-11-10 13:15:00|894.7|894.4|893.8|893.6|894.8|894.4|893.5|893.3|514
1762780800000|2025-11-10 13:20:00|893.9|893.7|893.9|893.7|894.8|894.4|893.7|893.4|668
1762781100000|2025-11-10 13:25:00|893.6|893.6|895.5|895.1|895.5|895.1|893.5|893.3|854
1762781400000|2025-11-10 13:30:00|895.6|895.2|895.9|895.7|896|895.8|895.1|894.7|1258
1762781700000|2025-11-10 13:35:00|895.7|895.5|897.3|897|897.7|897.5|895.7|895.5|5993
1762782000000|2025-11-10 13:40:00|897.4|897.1|896.6|896.3|897.7|897.4|896.6|896.3|5257
1762782300000|2025-11-10 13:45:00|896.5|896.2|896.9|896.6|897.7|897.4|896.2|896|2015
1762782600000|2025-11-10 13:50:00|896.7|896.5|897.7|897.5|898.4|898.1|896.7|896.5|5015
1762782900000|2025-11-10 13:55:00|897.6|897.4|898.5|898.3|898.8|898.5|897.6|897.4|5513
1762783200000|2025-11-10 14:00:00|898.7|898.2|899|898.6|900|899.7|898.3|897.9|8286
1762783500000|2025-11-10 14:05:00|898.9|898.7|899.8|899.3|901|900.8|898.6|898.4|9366
1762783800000|2025-11-10 14:10:00|899.7|899.2|899.8|899.6|900|899.7|898.6|898.3|4793
1762784100000|2025-11-10 14:15:00|899.9|899.5|900.3|900|901.3|901.1|899.8|899.5|2872
1762784400000|2025-11-10 14:20:00|900.2|899.9|902|901.6|902.5|902.1|900.2|899.8|6310
1762784700000|2025-11-10 14:25:00|901.4|901.1|901.2|900.8|903.8|903.4|901.2|900.8|18338
1762785000000|2025-11-10 14:30:00|901.4|901.1|900.2|899.8|903.7|903.4|899.6|899|13703
1762785300000|2025-11-10 14:35:00|900.1|900|894.1|893.8|900.5|900|894|893.8|11694
1762785600000|2025-11-10 14:40:00|894.3|893.9|895.5|895.1|896.7|896.4|893.6|893.2|10722
1762785900000|2025-11-10 14:45:00|895.8|895.4|892.2|891.8|896.4|896.1|892|891.8|5652
1762786200000|2025-11-10 14:50:00|892.1|891.6|891.6|891.3|893.7|893.3|890.8|890.6|14769
1762786500000|2025-11-10 14:55:00|891.8|891.5|891.9|891.7|892.7|892.4|890.8|890.6|6732
1762786800000|2025-11-10 15:00:00|892|891.6|891.6|891.3|892.8|892.4|891.1|891|10825
1762787100000|2025-11-10 15:05:00|891.2|891|893.2|892.9|893.8|893.5|890.7|890.5|4757
1762787400000|2025-11-10 15:10:00|893.3|893|894.4|894|895|894.8|893.3|892.9|4194
1762787700000|2025-11-10 15:15:00|894.5|894.1|894.1|893.9|895.5|895.1|893.9|893.7|6359
1762788000000|2025-11-10 15:20:00|894|893.7|897.9|897.6|898.1|897.7|893.7|893.4|6387
1762788300000|2025-11-10 15:25:00|897.8|897.7|898.9|898.6|899.4|899.1|896.2|896|6723
1762788600000|2025-11-10 15:30:00|898.8|898.5|898.6|898.4|899.8|899.5|898.2|898|4156
1762788900000|2025-11-10 15:35:00|898.7|898.6|896.6|896.5|899.5|899.3|896.6|896.5|6652
1762789200000|2025-11-10 15:40:00|896.9|896.6|896.9|896.6|897.1|896.8|895.3|895.2|20495
1762789500000|2025-11-10 15:45:00|897|896.7|897.3|897|898|897.6|896.5|896.3|5477
1762789800000|2025-11-10 15:50:00|897.2|897.2|895.8|895.5|898.2|897.9|894.3|894.2|8769
1762790100000|2025-11-10 15:55:00|895.7|895.4|894.8|894.6|896.4|896.1|894.7|894.5|6370
1762790400000|2025-11-10 16:00:00|895|894.7|893.9|893.6|895.8|895.5|893.4|893.2|11635
1762790700000|2025-11-10 16:05:00|893.8|893.8|893.9|893.7|894.9|894.6|893.2|893|8340
1762791000000|2025-11-10 16:10:00|894|893.8|894.7|894.4|895.1|894.9|893.8|893.7|6050
1762791300000|2025-11-10 16:15:00|895.1|894.9|895.7|895.3|896.2|896|894.6|894.3|8022
1762791600000|2025-11-10 16:20:00|895.6|895.4|893.1|892.8|896.3|896|892.5|892.3|12435
1762791900000|2025-11-10 16:25:00|893|892.7|892.9|892.3|894.4|894.2|892.8|892.3|13760
1762848000000|2025-11-11 08:00:00|892.8|892|895.6|894.8|895.7|895.1|892.2|891.1|5490
1762848300000|2025-11-11 08:05:00|895.5|894.7|895|894.5|895.6|895|893.1|892.3|3103
1762848600000|2025-11-11 08:10:00|894.9|894.4|897.2|896.7|897.3|896.8|894.4|894|3974
1762848900000|2025-11-11 08:15:00|897.3|896.8|899.4|899|900.9|900.3|895.9|895.7|18190
1762849200000|2025-11-11 08:20:00|899.5|899.2|898.3|897.9|900.2|899.8|897.8|897.4|6167
1762849500000|2025-11-11 08:25:00|898.5|897.8|896.7|896.3|898.5|898|896.3|896.1|10377
1762849800000|2025-11-11 08:30:00|896.6|896.2|901.2|900.6|901.6|901|896.2|895.8|7082
1762850100000|2025-11-11 08:35:00|901.1|900.8|901.1|900.6|902.4|901.9|900.6|900.4|8468
1762850400000|2025-11-11 08:40:00|901.4|900.8|902.6|902.3|902.8|902.4|900.6|900.3|2681
1762850700000|2025-11-11 08:45:00|902.9|902.5|904.9|904.3|904.9|904.6|901.7|901.5|11327
1762851000000|2025-11-11 08:50:00|904.8|904.4|905.7|905.1|905.9|905.3|904.1|903.6|6481
1762851300000|2025-11-11 08:55:00|905.8|905|906.3|905.8|906.7|906.3|905|904.4|3375
1762851600000|2025-11-11 09:00:00|906.4|905.9|906.9|906.5|907|906.6|904.1|903.6|7192
1762851900000|2025-11-11 09:05:00|906.8|906.4|906|905.7|907.5|907.2|905.8|905.4|8705
1762852200000|2025-11-11 09:10:00|906.1|906.4|911.8|911.4|912|911.8|906.1|906.3|9268
1762852500000|2025-11-11 09:15:00|911.7|911.3|911.3|910.9|912.5|912|910.5|910.2|7246
1762852800000|2025-11-11 09:20:00|911.4|911|910.3|909.8|911.7|911.3|909.7|909.3|4816
1762853100000|2025-11-11 09:25:00|910.2|909.7|910.4|910|910.9|910.4|909.2|908.7|6918
1762853400000|2025-11-11 09:30:00|910.3|910.1|908.7|908.5|910.3|910.1|908.2|907.8|3100
1762853700000|2025-11-11 09:35:00|908.5|908.3|906.9|906.5|908.9|908.5|906.6|906.3|3651
1762854000000|2025-11-11 09:40:00|907|906.4|908.3|908|908.4|908|906|905.5|2852
1762854300000|2025-11-11 09:45:00|908.4|908.1|907.5|907|908.5|908.1|907|906.5|1761
1762854600000|2025-11-11 09:50:00|907.7|907.1|907.6|907.2|907.9|907.4|906.9|906.5|2168
1762854900000|2025-11-11 09:55:00|907.5|907.1|908.1|907.6|908.1|907.6|906.9|906.4|4699
1762855200000|2025-11-11 10:00:00|908|908|909.2|908.5|910|909.7|907.8|907.3|3462
1762855500000|2025-11-11 10:05:00|909.1|908.6|907.3|906.9|909.2|908.7|907.1|906.6|4576
1762855800000|2025-11-11 10:10:00|907.4|906.8|905|904.5|907.4|906.8|905|904.5|2412
1762856100000|2025-11-11 10:15:00|905.5|905|903.1|902.8|905.6|905|902.9|902.5|2238
1762856400000|2025-11-11 10:20:00|903.2|903|904.3|904|905.2|904.8|903.2|903|7713
1762856700000|2025-11-11 10:25:00|904.4|903.6|903|902.6|904.4|903.6|902.4|902.2|2162
1762857000000|2025-11-11 10:30:00|902.7|902.4|901|900.5|903.2|902.9|900.8|900.4|7736
1762857300000|2025-11-11 10:35:00|900.9|900.4|901|900.7|901.8|901.4|900.9|900.4|3128
1762857600000|2025-11-11 10:40:00|900.7|900.5|897.9|897.8|900.9|900.5|897.8|897.4|2457
1762857900000|2025-11-11 10:45:00|898|897.9|901.3|900.9|901.3|900.9|898|897.8|2383
1762858200000|2025-11-11 10:50:00|901.4|901.1|900.8|900.2|901.5|901.2|900.7|900.1|7467
1762858500000|2025-11-11 10:55:00|900.6|900|900|899.5|901|900.5|899.9|899.4|2683
1762858800000|2025-11-11 11:00:00|899.9|899|902.1|901.7|902.9|902.5|899.1|898.5|1737
1762859100000|2025-11-11 11:05:00|901.9|901.5|901.6|901.3|902.4|902.1|901|900.8|2359
1762859400000|2025-11-11 11:10:00|901.7|901.5|901.7|901.3|902.4|902|901.6|901.2|205
1762859700000|2025-11-11 11:15:00|901.8|901.4|900.8|900.4|901.8|901.4|900.2|900|660
1762860000000|2025-11-11 11:20:00|900.7|900.3|899.7|899.4|901.1|900.7|899.7|899.3|821
1762860300000|2025-11-11 11:25:00|899.5|899.3|899.8|899.5|900.4|900|899.5|899.3|1081
1762860600000|2025-11-11 11:30:00|899.5|899.2|899.6|899.1|899.7|899.3|898.5|898.2|2249
1762860900000|2025-11-11 11:35:00|899.5|899.2|901.2|900.8|901.6|901.1|899.5|899.1|962
1762861200000|2025-11-11 11:40:00|901.4|900.9|901.9|901.5|901.9|901.5|901.2|900.8|400
1762861500000|2025-11-11 11:45:00|902|901.6|900.5|900|902.4|901.9|900.4|899.9|1496
1762861800000|2025-11-11 11:50:00|900.6|900.2|901.4|900.8|901.7|901.2|900.4|900|287
1762862100000|2025-11-11 11:55:00|901.5|900.9|901|900.7|902|901.5|900.9|900.6|53
1762862400000|2025-11-11 12:00:00|901.1|900.4|901|900.6|901.4|901|900.3|900.1|672
1762862700000|2025-11-11 12:05:00|901.1|900.7|903.2|902.7|903.5|903.1|900.9|900.4|2020
1762863000000|2025-11-11 12:10:00|903.1|902.6|904.7|904.4|905.2|904.8|903.1|902.6|372
1762863300000|2025-11-11 12:15:00|904.6|904.3|903.3|902.9|904.9|904.4|903.2|902.7|3184
1762863600000|2025-11-11 12:20:00|903.4|902.8|904.1|903.6|904.2|903.6|903.1|902.6|1049
1762863900000|2025-11-11 12:25:00|904|903.5|904.2|903.8|904.4|904.1|903.6|903.3|1324
1762864200000|2025-11-11 12:30:00|904.3|903.9|905.2|904.8|905.9|905.5|903.9|903.5|1368
1762864500000|2025-11-11 12:35:00|905.1|905.2|904.5|904.1|905.8|905.4|904.2|903.9|574
1762864800000|2025-11-11 12:40:00|904.4|904.2|905.6|905.2|905.9|905.4|904.4|904.2|1811
1762865100000|2025-11-11 12:45:00|905.7|905.3|905.8|905.5|906.7|906.4|905.6|905.2|3109
1762865400000|2025-11-11 12:50:00|905.7|905.4|905.5|905.1|906.3|905.8|905.3|905|1787
1762865700000|2025-11-11 12:55:00|905.6|905|906.4|906.2|906.7|906.4|905.4|905|1883
1762866000000|2025-11-11 13:00:00|906.5|905.8|906|905.6|906.7|906.2|905.4|905.1|1371
1762866300000|2025-11-11 13:05:00|906.1|905.7|906.2|905.8|906.5|906.1|905.5|905.3|4267
1762866600000|2025-11-11 13:10:00|906.4|906|906.7|906.3|907|906.6|906.2|905.8|84
1762866900000|2025-11-11 13:15:00|906.9|906.4|905.5|905|906.9|906.5|904.7|904.3|724
1762867200000|2025-11-11 13:20:00|905.4|905.1|905.3|905|905.8|905.5|904.8|904.3|11014
1762867500000|2025-11-11 13:25:00|905.2|904.9|903.8|903.3|906.1|905.5|903.8|903.2|5706
1762867800000|2025-11-11 13:30:00|903.9|903.6|903.4|903|904.7|904.2|902.6|902.2|10722
1762868100000|2025-11-11 13:35:00|903.5|902.9|904.8|904.3|904.8|904.4|903.2|902.8|1631
1762868400000|2025-11-11 13:40:00|904.9|904.5|905.4|905|905.6|905.2|904.9|904.5|803
1762868700000|2025-11-11 13:45:00|904.9|904.4|905.3|904.9|905.5|905.2|904.7|904.3|1927
1762869000000|2025-11-11 13:50:00|905.4|904.8|903.2|902.6|905.5|905.3|903.1|902.5|1667
1762869300000|2025-11-11 13:55:00|902.9|902.7|902.2|901.8|902.9|902.7|902.2|901.7|856
1762869600000|2025-11-11 14:00:00|902.3|901.9|903.7|903.4|903.9|903.5|902|901.8|1609
1762869900000|2025-11-11 14:05:00|903.5|903.1|903.8|903.5|903.9|903.6|903|902.6|1985
1762870200000|2025-11-11 14:10:00|903.9|903.6|905.9|905.4|906|905.5|903.9|903.6|3461
1762870500000|2025-11-11 14:15:00|905.8|905.3|905|904.4|905.9|905.4|904.9|904.4|5712
1762870800000|2025-11-11 14:20:00|904.9|904.5|905|904.6|905.9|905.5|904.6|904.3|6449
1762871100000|2025-11-11 14:25:00|904.9|904.7|908|907.2|908.2|907.5|904.3|903.8|5230
1762871400000|2025-11-11 14:30:00|907.8|906.8|911.1|910.6|912.3|911.7|907.6|906.8|17324
1762871700000|2025-11-11 14:35:00|911.5|911.1|911|910.7|913|912.7|910.4|910|7212
1762872000000|2025-11-11 14:40:00|911.1|910.8|909.5|909.2|911.3|910.9|909.4|909|5290
1762872300000|2025-11-11 14:45:00|909.6|909.3|908.8|908.4|911|910.7|908.4|908.1|5735
1762872600000|2025-11-11 14:50:00|908.9|908.3|910.9|910.5|911|910.6|908|907.8|2924
1762872900000|2025-11-11 14:55:00|910.8|910.4|913.2|912.8|913.4|913.2|910.5|910.2|4278
1762873200000|2025-11-11 15:00:00|913|912.7|913.2|913|914.5|914.3|912.7|912.5|15821
1762873500000|2025-11-11 15:05:00|913|912.8|913.7|913.4|913.7|913.4|910.6|910.2|9836
1762873800000|2025-11-11 15:10:00|913.6|913.3|914.4|914.1|914.4|914.1|913.2|912.9|5942
1762874100000|2025-11-11 15:15:00|914.3|914|915.9|915.5|916|915.8|914.2|913.8|9041
1762874400000|2025-11-11 15:20:00|916|915.6|924.4|924.1|924.4|924.1|916|915.6|19891
1762874700000|2025-11-11 15:25:00|924.2|923.7|928|927.6|928|927.7|924.1|923.6|18934
1762875000000|2025-11-11 15:30:00|928.1|927.7|927.2|926.8|929.4|929|925.5|925.1|14830
1762875300000|2025-11-11 15:35:00|927.9|926.7|927|926.6|930|929.5|926|925.7|12078
1762875600000|2025-11-11 15:40:00|927.1|926.5|925|924.7|927.4|927.2|924.6|924.1|12211
1762875900000|2025-11-11 15:45:00|925.3|924.8|925.4|925.1|926|925.9|924.3|924.1|8106
1762876200000|2025-11-11 15:50:00|925.3|925|926.1|925.5|926.5|926.1|924|923.4|9223
1762876500000|2025-11-11 15:55:00|926|925.4|926.3|925.9|927|926.5|924.5|924.1|10501
1762876800000|2025-11-11 16:00:00|926.7|926|926.8|926.4|927.3|927.1|924.7|924.3|12928
1762877100000|2025-11-11 16:05:00|926.9|926.5|927.9|927.4|928.2|927.9|926.6|926.2|20074
1762877400000|2025-11-11 16:10:00|927.8|927.3|928.8|928.5|928.8|928.6|927|926.8|15528
1762877700000|2025-11-11 16:15:00|928.7|928.3|936.8|936.4|937.4|937|928.6|928.2|44656
1762878000000|2025-11-11 16:20:00|936.6|936|935.4|935.1|939.3|938.7|934.6|934.2|25242
1762878300000|2025-11-11 16:25:00|935.6|934.9|931.7|931.2|935.7|934.9|931.3|930.8|28766
1762934400000|2025-11-12 08:00:00|929.8|928.1|936.3|935.6|937.3|936.5|929.4|928.1|31125
1762934700000|2025-11-12 08:05:00|936.1|935.3|934.9|934.2|937|936.4|933.5|933|10104
1762935000000|2025-11-12 08:10:00|934.8|934.3|929.9|929.4|934.8|934.3|929.6|929|10625
1762935300000|2025-11-12 08:15:00|929.8|929.6|931.6|931|931.9|931.6|929.5|929.1|13845
1762935600000|2025-11-12 08:20:00|931.3|930.9|933.8|933.3|935.3|934.7|931.3|930.9|22748
1762935900000|2025-11-12 08:25:00|934.4|933.9|935.4|935|936|935.5|933.8|933.2|5521
1762936200000|2025-11-12 08:30:00|935.1|934.8|934.9|934.6|935.6|935.3|934|933.6|10169
1762936500000|2025-11-12 08:35:00|935|934.7|937.9|937.4|938|937.4|934.5|934.2|7858
1762936800000|2025-11-12 08:40:00|937.7|937.3|939.7|939.3|941.7|941.1|937.7|937.2|11207
1762937100000|2025-11-12 08:45:00|939.8|939.2|939.4|938.8|940.8|940.4|938.8|938.4|9778
1762937400000|2025-11-12 08:50:00|939.5|939|938.5|938.1|939.7|939.2|937.9|937.5|3599
1762937700000|2025-11-12 08:55:00|938.4|938|941.3|940.8|941.5|940.9|938.3|938|5276
1762938000000|2025-11-12 09:00:00|941.4|941.3|941.2|940.9|942.9|942.4|941|940.6|8454
1762938300000|2025-11-12 09:05:00|940.8|940.8|942.5|942.3|942.6|942.4|940.6|940.2|4645
1762938600000|2025-11-12 09:10:00|943|942.2|944.4|944|945.2|944.9|942.9|942.2|8619
1762938900000|2025-11-12 09:15:00|944.5|943.8|946.1|945.7|946.5|946.1|944|943.5|3669
1762939200000|2025-11-12 09:20:00|946.2|945.8|944.8|944.4|946.7|946.4|944.5|943.9|5624
1762939500000|2025-11-12 09:25:00|944.9|944.2|943.7|943.3|944.9|944.4|942|941.6|3226
1762939800000|2025-11-12 09:30:00|943.8|943.4|943.8|943.5|944|943.6|942.8|942.3|3200
1762940100000|2025-11-12 09:35:00|943.7|943.2|942.9|942.5|944|943.6|942.7|942.2|4146
1762940400000|2025-11-12 09:40:00|942.8|942.4|944.4|944|944.5|944.2|941.9|941.5|4280
1762940700000|2025-11-12 09:45:00|944.3|944.1|946.2|945.8|946.6|946.4|944.2|944.1|3134
1762941000000|2025-11-12 09:50:00|946.3|945.9|948.6|948.2|949.5|949.2|946.3|945.8|17762
1762941300000|2025-11-12 09:55:00|948.7|948.3|946|945.7|948.8|948.5|945.5|945.1|5645
1762941600000|2025-11-12 10:00:00|946.1|945.6|945.4|945.1|946.1|945.6|944.5|944.1|3867
1762941900000|2025-11-12 10:05:00|945.6|945.2|942|941.7|945.6|945.2|942|941.7|2297
1762942200000|2025-11-12 10:10:00|942.1|941.6|942.4|942.1|943|942.6|941.5|941.2|1888
1762942500000|2025-11-12 10:15:00|942.5|941.9|943.3|942.9|943.4|943.1|942|941.5|5336
1762942800000|2025-11-12 10:20:00|943.4|943|944.3|944|944.4|944|942.9|942.4|7797
1762943100000|2025-11-12 10:25:00|944.4|944.1|944.1|943.7|944.8|944.5|943.8|943.4|1698
1762943400000|2025-11-12 10:30:00|944.2|943.8|944.3|943.8|944.4|944.1|943.3|943|3194
1762943700000|2025-11-12 10:35:00|944.1|943.7|944.6|944.3|944.8|944.6|943.9|943.6|2852
1762944000000|2025-11-12 10:40:00|944.7|944.2|945.2|944.8|945.2|944.9|944.5|944.2|4673
1762944300000|2025-11-12 10:45:00|945.1|944.9|944.9|944.5|946|945.6|944.1|943.8|3282
1762944600000|2025-11-12 10:50:00|945|944.6|945.1|944.6|946|945.7|944.4|943.9|2167
1762944900000|2025-11-12 10:55:00|944.9|944.7|945.9|945.5|946.2|945.9|944.9|944.4|1324
1762945200000|2025-11-12 11:00:00|946.1|945.4|946.2|946|946.2|946|945.3|945.1|3817
1762945500000|2025-11-12 11:05:00|946.1|945.9|945.8|945.4|946.2|946|945.3|944.8|4894
1762945800000|2025-11-12 11:10:00|945.9|945.3|945.8|945.4|946|945.6|945|944.5|3522
1762946100000|2025-11-12 11:15:00|945.7|945.3|945.3|944.9|946|945.6|945.3|944.8|184
1762946400000|2025-11-12 11:20:00|945.4|945|944.8|944.5|946|945.8|944.5|944.1|5094
1762946700000|2025-11-12 11:25:00|944.9|944.7|943.3|942.9|945.6|945.3|943.3|942.9|1346
1762947000000|2025-11-12 11:30:00|943.1|943|944|943.8|944|943.8|941.9|941.5|2405
1762947300000|2025-11-12 11:35:00|943.9|943.7|945.8|945.3|945.9|945.5|943.4|942.9|2194
1762947600000|2025-11-12 11:40:00|946|945.4|943.6|943.3|946|945.8|943.6|943.1|2217
1762947900000|2025-11-12 11:45:00|943.9|943.2|944.5|944|944.6|944.3|943.5|943|2538
1762948200000|2025-11-12 11:50:00|944.6|944.1|944|943.8|945|944.5|943.9|943.5|1297
1762948500000|2025-11-12 11:55:00|944.2|943.7|944.1|943.7|945|944.6|944|943.5|1781
1762948800000|2025-11-12 12:00:00|944.2|943.8|944.6|944|944.7|944.1|943.6|943.1|1747
1762949100000|2025-11-12 12:05:00|944.4|943.9|945.2|944.8|946.4|946.1|944.4|943.9|9052
1762949400000|2025-11-12 12:10:00|945.3|944.9|946|945.6|946.4|946.1|945|944.6|1234
1762949700000|2025-11-12 12:15:00|945.9|945.5|945.6|945.3|946|945.8|944.8|944.3|1862
1762950000000|2025-11-12 12:20:00|945.5|945.2|944.8|944.4|945.7|945.4|944.2|944|2566
1762950300000|2025-11-12 12:25:00|945|944.3|945.4|945.1|945.4|945.1|944.7|944.3|2511
1762950600000|2025-11-12 12:30:00|945.3|944.8|944.7|944.4|945.8|945.4|944.3|944|4940
1762950900000|2025-11-12 12:35:00|944.6|944.3|944.3|944|944.9|944.4|944.3|944|2721
1762951200000|2025-11-12 12:40:00|944.4|944.1|945|944.7|945.3|945.1|944.4|944|2089
1762951500000|2025-11-12 12:45:00|944.9|944.5|944.6|944.3|945.9|945.4|944.6|944.1|4611
1762951800000|2025-11-12 12:50:00|944.7|944.6|944.5|944.1|945.4|945.1|944.4|944|5144
1762952100000|2025-11-12 12:55:00|944.4|944|944.2|943.9|944.7|944.2|944|943.8|2862
1762952400000|2025-11-12 13:00:00|944.3|944|942.6|942.2|944.3|944|942|941.6|1200
1762952700000|2025-11-12 13:05:00|942.7|942.4|943.4|943.1|943.4|943.2|942.5|942.2|2904
1762953000000|2025-11-12 13:10:00|943.5|943.3|944|943.5|944.1|943.9|943.5|943.2|2868
1762953300000|2025-11-12 13:15:00|944.1|943.6|942.9|942.3|944.1|943.8|942.5|941.9|2314
1762953600000|2025-11-12 13:20:00|943.2|942.4|941.7|941.1|943.4|942.8|941.2|941|3823
1762953900000|2025-11-12 13:25:00|941.9|941.3|943.8|943.3|943.8|943.3|941.9|941.3|4244
1762954200000|2025-11-12 13:30:00|944|943.4|943.7|943.2|944.7|944.2|943.5|943.1|3314
1762954500000|2025-11-12 13:35:00|943.5|943.1|942.7|942.4|944|943.4|942.7|942.3|2173
1762954800000|2025-11-12 13:40:00|942.9|942.5|941.7|941.2|943.3|942.9|941.2|940.6|1437
1762955100000|2025-11-12 13:45:00|941.6|941.1|942.4|941.9|942.7|942.1|941.4|941|3549
1762955400000|2025-11-12 13:50:00|942.3|941.7|940.2|939.8|942.4|941.9|940.1|939.7|2123
1762955700000|2025-11-12 13:55:00|940.1|939.9|938.7|938.4|940.4|940.1|938.7|938.4|5437
1762956000000|2025-11-12 14:00:00|938.8|938.5|936.5|936.1|938.8|938.6|936|935.3|14447
1762956300000|2025-11-12 14:05:00|936.6|936.3|935.4|934.9|937|936.8|934.8|934.3|3188
1762956600000|2025-11-12 14:10:00|935.6|935.1|934.2|933.9|936.7|936.5|933.8|933.3|882
1762956900000|2025-11-12 14:15:00|934.1|933.7|934.6|934.2|934.7|934.3|933.4|933.2|8783
1762957200000|2025-11-12 14:20:00|934.2|933.9|932.7|932.2|934.5|933.9|932.5|932|8003
1762957500000|2025-11-12 14:25:00|933.6|932.9|931.8|931.3|933.6|933.2|931.8|931|6784
1762957800000|2025-11-12 14:30:00|932.3|931.4|935.9|935.5|937.1|936.5|931.7|931|7245
1762958100000|2025-11-12 14:35:00|935.8|935.3|934.8|934.2|936.6|936.1|934.3|933.8|6220
1762958400000|2025-11-12 14:40:00|934.7|934|935.3|934.9|936.5|936.2|933.8|933.4|5475
1762958700000|2025-11-12 14:45:00|935.2|934.8|934.7|934.4|935.7|935.1|934.5|934|2853
1762959000000|2025-11-12 14:50:00|934.8|934.5|935.2|934.8|935.4|935.1|933.3|932.9|3584
1762959300000|2025-11-12 14:55:00|935.1|934.7|936.4|936|936.6|936.4|932.6|932.2|4521
1762959600000|2025-11-12 15:00:00|936.3|935.9|939.1|938.7|940|939.7|935.8|935.3|12430
1762959900000|2025-11-12 15:05:00|939|938.6|937.9|937.5|939|938.6|936.6|936.1|5579
1762960200000|2025-11-12 15:10:00|937.8|937.6|933.4|933.1|937.8|937.6|933.3|932.9|3367
1762960500000|2025-11-12 15:15:00|933.3|933|932.8|932.5|934|933.8|931.9|931.4|5395
1762960800000|2025-11-12 15:20:00|933|932.7|928.4|928|933.2|932.9|928.3|928|18906
1762961100000|2025-11-12 15:25:00|928.3|928.1|924.2|923.9|928.3|928.1|924.1|923.7|16189
1762961400000|2025-11-12 15:30:00|924.4|924|923|922.8|924.5|924.3|922.3|921.9|9907
1762961700000|2025-11-12 15:35:00|923.1|922.7|923.4|922.9|923.9|923.5|921.7|921.3|23694
1762962000000|2025-11-12 15:40:00|923.3|922.7|925.4|924.9|925.5|925.1|923|922.7|8347
1762962300000|2025-11-12 15:45:00|925.5|925|925.5|925.1|926.8|926.2|925.1|924.7|5303
1762962600000|2025-11-12 15:50:00|925.6|925.3|924.5|924.1|926|925.7|924.2|923.8|4439
1762962900000|2025-11-12 15:55:00|924.6|924.2|925.6|925.2|925.9|925.6|924|923.6|9254
1762963200000|2025-11-12 16:00:00|925.4|925|925.3|924.9|926.7|926.4|925.3|924.9|5260
1762963500000|2025-11-12 16:05:00|925.2|925.1|925.5|925.2|926|925.7|923.9|923.5|5854
1762963800000|2025-11-12 16:10:00|925.6|925.1|924.5|924.1|925.8|925.4|924.1|923.8|3500
1762964100000|2025-11-12 16:15:00|924.6|924.2|924|923.5|926|925.8|923.5|923.1|2307
1762964400000|2025-11-12 16:20:00|923.9|923.6|923|922.8|924.6|924.3|922.9|922.6|16887
1762964700000|2025-11-12 16:25:00|923.1|922.9|922.4|922.2|923.8|923.5|922.4|922.2|6946
1763020800000|2025-11-13 08:00:00|933|932.4|936.4|936.1|938|937.3|933|932.4|17375
1763021100000|2025-11-13 08:05:00|936.9|936|932|931.5|936.9|936.2|932|931.5|5731
1763021400000|2025-11-13 08:10:00|932.1|931.6|927|926.6|932.9|932.5|927|926.5|9106
1763021700000|2025-11-13 08:15:00|927.5|927|928|927.6|928.5|928.3|926.5|926.1|7314
1763022000000|2025-11-13 08:20:00|927.9|927.4|928.9|928.7|930.1|929.8|926.9|926.4|3615
1763022300000|2025-11-13 08:25:00|929.1|928.5|928.2|927.7|929.6|929.4|928|927.6|5132
1763022600000|2025-11-13 08:30:00|928.3|927.8|929.2|928.7|929.4|929|927.7|927.3|8279
1763022900000|2025-11-13 08:35:00|929.3|928.6|928|927.7|929.3|928.6|926.6|926.3|7469
1763023200000|2025-11-13 08:40:00|927.7|927.3|927.4|927.1|928.8|928.5|926.8|926.4|4930
1763023500000|2025-11-13 08:45:00|927.2|927.2|927.1|926.9|927.4|927.2|925.9|925.7|5709
1763023800000|2025-11-13 08:50:00|927|926.8|928.6|928.5|929.4|929.1|927|926.6|3963
1763024100000|2025-11-13 08:55:00|928.8|928.4|929.1|928.6|929.4|929.2|927.5|927.1|3526
1763024400000|2025-11-13 09:00:00|929.3|928.7|928.1|927.5|930.3|929.9|928|927.4|5157
1763024700000|2025-11-13 09:05:00|928|927.6|926.8|926.4|929.4|929|925.5|925.2|2840
1763025000000|2025-11-13 09:10:00|926.9|926.5|925|924.7|926.9|926.6|925|924.6|6367
1763025300000|2025-11-13 09:15:00|924.9|924.8|924.5|924.3|925.5|925.3|924.5|924|3430
1763025600000|2025-11-13 09:20:00|924.8|924.5|922.4|922.2|925.5|925.2|922.2|921.7|2185
1763025900000|2025-11-13 09:25:00|922.5|921.6|921.6|921.4|923.2|923|921.3|920.9|3662
1763026200000|2025-11-13 09:30:00|921.5|921.3|921.3|920.9|921.6|921.5|919.8|919.6|8258
1763026500000|2025-11-13 09:35:00|921.4|921|921|920.8|921.7|921.3|920.3|920.1|4073
1763026800000|2025-11-13 09:40:00|921.1|920.7|922|921.7|922.2|921.9|920.9|920.5|3155
1763027100000|2025-11-13 09:45:00|921.9|921.8|922.2|922|922.5|922.3|921.1|920.7|1822
1763027400000|2025-11-13 09:50:00|922.4|921.9|923.4|923|923.6|923.4|922.4|921.9|2491
1763027700000|2025-11-13 09:55:00|923.8|923.1|923.9|923.4|924|923.7|923.2|922.9|4050
1763028000000|2025-11-13 10:00:00|923.8|923.3|922.2|922.1|924.4|923.9|922.2|922.1|1838
1763028300000|2025-11-13 10:05:00|922.3|921.6|922.1|921.7|922.4|922.2|921.4|920.9|3361
1763028600000|2025-11-13 10:10:00|922.3|922|923.7|923.3|924.4|924.2|922.1|921.8|3955
1763028900000|2025-11-13 10:15:00|923.8|923.4|921.9|921.6|923.8|923.4|921.4|921.1|6260
1763029200000|2025-11-13 10:20:00|921.8|921.5|921.7|921.3|922.5|922.2|920.4|920.1|3877
1763029500000|2025-11-13 10:25:00|922.3|921.4|921.8|921.4|923|922.6|921.6|921|3370
1763029800000|2025-11-13 10:30:00|922|921.5|922.7|922.4|923.3|922.9|921.2|920.7|4121
1763030100000|2025-11-13 10:35:00|922.2|922|923.7|923.4|923.7|923.4|922.2|921.7|1822
1763030400000|2025-11-13 10:40:00|923.9|923.6|923.8|923.5|924.6|924.2|923.4|923|6271
1763030700000|2025-11-13 10:45:00|923.6|923.1|924.8|924.6|924.8|924.6|923.5|923.1|2102
1763031000000|2025-11-13 10:50:00|924.7|924.5|924.5|924.3|925.4|925.3|924|923.7|3959
1763031300000|2025-11-13 10:55:00|924.4|924.2|923.8|923.6|924.4|924.2|923.6|923.4|2462
1763031600000|2025-11-13 11:00:00|923.5|923.4|923.3|923|923.8|923.5|922.8|922.5|2405
1763031900000|2025-11-13 11:05:00|923|923.1|924.7|924.5|924.9|924.6|923|922.6|2431
1763032200000|2025-11-13 11:10:00|924.9|924.4|924.9|924.6|925.3|925.1|924.7|924.2|3385
1763032500000|2025-11-13 11:15:00|924.8|924.7|925.1|924.7|925.9|925.5|924.6|924.3|2635
1763032800000|2025-11-13 11:20:00|925.2|924.8|924.8|924.5|925.2|925|923.9|923.7|1641
1763033100000|2025-11-13 11:25:00|924.9|924.6|923.8|923.6|925|924.9|923.7|923.3|1780
1763033400000|2025-11-13 11:30:00|924.1|923.7|924.1|923.7|924.8|924.6|923.9|923.4|3344
1763033700000|2025-11-13 11:35:00|924.2|923.5|924.1|923.6|924.4|924.1|923.6|923.2|822
1763034000000|2025-11-13 11:40:00|924|923.7|924.9|924.5|925.5|925.1|924|923.6|814
1763034300000|2025-11-13 11:45:00|925.1|924.6|923.5|923.2|925.1|924.7|923.4|923.2|2738
1763034600000|2025-11-13 11:50:00|923.4|922.8|923.4|923|923.5|923.2|922.5|922.1|1644
1763034900000|2025-11-13 11:55:00|923.3|923.1|924.1|923.8|924.2|924|923.3|922.8|3460
1763035200000|2025-11-13 12:00:00|924|923.7|923.2|922.9|924.5|924.2|923.2|922.9|2662
1763035500000|2025-11-13 12:05:00|923.5|922.8|922.1|921.7|923.5|923|922.1|921.6|192
1763035800000|2025-11-13 12:10:00|922.2|921.8|923.1|922.9|923.3|923.1|922|921.6|419
1763036100000|2025-11-13 12:15:00|923.2|923|923.8|923.4|924.7|924.5|923.2|922.9|546
1763036400000|2025-11-13 12:20:00|924|923.6|924.2|923.8|925.2|925.1|923.9|923.5|1264
1763036700000|2025-11-13 12:25:00|924.1|923.7|923.9|923.6|924.6|924.5|923.7|923.4|585
1763037000000|2025-11-13 12:30:00|923.8|923.7|926.2|926|926.2|926|923.6|923.2|2721
1763037300000|2025-11-13 12:35:00|926.1|925.9|926.2|925.8|926.8|926.6|925.8|925.5|988
1763037600000|2025-11-13 12:40:00|926.1|925.7|926.2|925.9|926.7|926.4|925.9|925.6|205
1763037900000|2025-11-13 12:45:00|926.5|926|926.5|926.2|926.5|926.4|925.9|925.6|1087
1763038200000|2025-11-13 12:50:00|926.4|926.1|925.7|925.4|926.6|926.4|925.6|925.2|487
1763038500000|2025-11-13 12:55:00|925.6|925.5|924.8|924.4|925.7|925.5|924.6|924.3|601
1763038800000|2025-11-13 13:00:00|924.6|924.5|924|923.7|925.1|925|924|923.7|1333
1763039100000|2025-11-13 13:05:00|924.1|923.8|925.4|925.1|925.5|925.4|924.1|923.7|638
1763039400000|2025-11-13 13:10:00|925.5|925.2|926.9|926.6|927.1|926.6|925.5|925.1|911
1763039700000|2025-11-13 13:15:00|927.1|926.7|927.4|927|927.4|927.2|926.6|926.2|944
1763040000000|2025-11-13 13:20:00|927.3|926.9|926.4|926.1|927.3|926.9|925.9|925.6|1793
1763040300000|2025-11-13 13:25:00|926.5|926.2|926.7|926|927.1|926.6|926.1|925.7|938
1763040600000|2025-11-13 13:30:00|926.6|925.8|925.1|924.9|927.3|927|925.1|924.9|3489
1763040900000|2025-11-13 13:35:00|925.2|924.6|926.3|926.1|926.5|926.2|924.9|924.4|1345
1763041200000|2025-11-13 13:40:00|926.5|926.3|926.1|925.7|926.8|926.5|925.9|925.5|1715
1763041500000|2025-11-13 13:45:00|926|925.6|925.9|925.6|926.3|926|925.5|925.2|632
1763041800000|2025-11-13 13:50:00|926|925.7|926.2|926|926.2|926|925.1|924.8|2798
1763042100000|2025-11-13 13:55:00|926.3|926.1|926.4|926|926.5|926.3|925.8|925.4|3398
1763042400000|2025-11-13 14:00:00|926.3|925.8|927.3|927|927.4|927.1|926.1|925.6|1232
1763042700000|2025-11-13 14:05:00|927.4|927.1|926.6|926.3|927.4|927.3|926.4|926|779
1763043000000|2025-11-13 14:10:00|926.7|926.4|926.6|926.3|926.8|926.7|926.2|925.8|1787
1763043300000|2025-11-13 14:15:00|926.5|926.2|927.1|926.8|927.6|927.4|926.5|926.2|1519
1763043600000|2025-11-13 14:20:00|927.2|926.9|927.1|926.9|927.5|927.3|926.6|926.3|1998
1763043900000|2025-11-13 14:25:00|927|926.8|926.4|925.8|927.2|927|925.8|925.3|5136
1763044200000|2025-11-13 14:30:00|927.1|926.8|931.5|931.2|931.7|931.3|925.5|925|14114
1763044500000|2025-11-13 14:35:00|931.6|931.3|930.1|929.7|931.8|931.7|929.8|929.5|10146
1763044800000|2025-11-13 14:40:00|930|929.6|929.3|929|931.6|931.3|928.6|928.2|14906
1763045100000|2025-11-13 14:45:00|929.1|928.8|931.5|931.2|931.5|931.2|929.1|928.8|9394
1763045400000|2025-11-13 14:50:00|931.6|931.1|933.1|932.7|934|933.7|931.1|930.7|11354
1763045700000|2025-11-13 14:55:00|933.2|932.8|932|931.7|934|933.9|931|930.6|5980
1763046000000|2025-11-13 15:00:00|931.9|931.6|930.3|930.1|932.9|932.6|929.7|929.3|5813
1763046300000|2025-11-13 15:05:00|930.5|930.2|931.4|931.2|931.6|931.4|929.9|929.5|5873
1763046600000|2025-11-13 15:10:00|931.3|930.9|929.5|929.3|932.2|931.9|929.2|929|22840
1763046900000|2025-11-13 15:15:00|929.6|929.4|931|930.7|931.4|931.2|928.9|928.6|6240
1763047200000|2025-11-13 15:20:00|931.2|930.8|930.7|930.6|931.4|931.2|930|929.6|10847
1763047500000|2025-11-13 15:25:00|930.8|930.7|929.8|929.6|930.9|930.8|928.9|928.5|4653
1763047800000|2025-11-13 15:30:00|929.7|929.5|927.3|927|930|929.8|927.3|927|4079
1763048100000|2025-11-13 15:35:00|927.2|926.9|928.5|928.2|928.8|928.6|927.1|926.8|6049
1763048400000|2025-11-13 15:40:00|928.4|928.3|928.7|928.5|929.4|929.3|928.2|928|3800
1763048700000|2025-11-13 15:45:00|928.6|928.6|925.8|925.7|928.6|928.6|925.6|925.3|6284
1763049000000|2025-11-13 15:50:00|925.9|925.8|925.7|925.5|926.2|926|925.2|925|10786
1763049300000|2025-11-13 15:55:00|925.8|925.6|926.1|926|926.6|926.3|924.9|924.6|8622
1763049600000|2025-11-13 16:00:00|926|925.9|926.4|926.3|927.2|927.1|926|925.7|10186
1763049900000|2025-11-13 16:05:00|926.3|926.1|926.8|926.7|927|926.7|925.4|925.1|14755
1763050200000|2025-11-13 16:10:00|926.5|926.4|926.7|926.6|927.3|927|925.6|925.3|16381
1763050500000|2025-11-13 16:15:00|926.6|926.5|925.1|924.9|927|926.9|924.8|924.5|14193
1763050800000|2025-11-13 16:20:00|925.2|925|925.6|925.4|926.8|926.6|924.5|924.2|9406
1763051100000|2025-11-13 16:25:00|925.7|925.5|925.8|925.3|925.8|925.7|924.9|924.6|15638
1763107200000|2025-11-14 08:00:00|911|907.1|908.3|907.5|914.2|911.1|906.9|906|16639
1763107500000|2025-11-14 08:05:00|908|907.2|908.8|908.4|909.8|908.9|906.8|906|7120
1763107800000|2025-11-14 08:10:00|909.1|908.5|908.9|908.4|912|911.6|908.9|908.4|8778
1763108100000|2025-11-14 08:15:00|908.8|908.3|911.3|910.8|911.3|910.8|907.5|907.1|17927
1763108400000|2025-11-14 08:20:00|911.1|910.5|911.4|911.1|912.4|911.9|909|908.5|6954
1763108700000|2025-11-14 08:25:00|911.3|911|911.7|911.2|913.2|912.7|910.6|910.1|7668
1763109000000|2025-11-14 08:30:00|912.2|911.6|913.2|912.7|913.5|913.2|911|910.6|5153
1763109300000|2025-11-14 08:35:00|913.4|912.8|912.3|911.8|914.1|913.6|911.7|911.1|5721
1763109600000|2025-11-14 08:40:00|912|911.6|913.2|913|913.6|913.4|910.2|909.7|4144
1763109900000|2025-11-14 08:45:00|913.3|912.9|911.3|910.9|913.3|913.1|911.2|910.8|3727
1763110200000|2025-11-14 08:50:00|911.5|911|912.6|912.2|913|912.6|910.6|910.3|1295
1763110500000|2025-11-14 08:55:00|912.5|912.1|912|911.7|912.7|912.5|911.7|911.3|1555
1763110800000|2025-11-14 09:00:00|912.8|912.5|910.5|910.1|912.8|912.5|910.3|910.1|5334
1763111100000|2025-11-14 09:05:00|910.6|910.2|911.8|911.3|912.4|912|910.4|909.9|4905
1763111400000|2025-11-14 09:10:00|911.7|911.2|910.9|910.5|911.7|911.2|910.5|910.1|2310
1763111700000|2025-11-14 09:15:00|910.8|910.4|911|910.6|911.3|910.8|910.2|909.9|5015
1763112000000|2025-11-14 09:20:00|910.9|910.4|910.9|910.5|911.2|910.8|910.2|909.8|2870
1763112300000|2025-11-14 09:25:00|911|910.6|909|908.6|911.5|911|909|908.5|4857
1763112600000|2025-11-14 09:30:00|908.8|908.5|907.3|907|909.3|908.7|907.3|907|2862
1763112900000|2025-11-14 09:35:00|907.2|907.1|906.3|906.1|907.7|907.3|906.2|906|4710
1763113200000|2025-11-14 09:40:00|906.2|906.2|907.1|906.8|908.2|907.7|906.1|905.9|3966
1763113500000|2025-11-14 09:45:00|907|906.7|905.5|905.1|907.1|906.8|905.1|905|4268
1763113800000|2025-11-14 09:50:00|905.4|905|904.3|904|905.5|905.2|904.3|904|6855
1763114100000|2025-11-14 09:55:00|904.2|903.7|902.8|902.3|904.2|903.8|902.7|902.3|2929
1763114400000|2025-11-14 10:00:00|902.7|902.4|903.5|903|903.7|903.4|901.8|901.7|12627
1763114700000|2025-11-14 10:05:00|903.4|902.8|905.7|905.2|905.7|905.2|902.6|902.3|3120
1763115000000|2025-11-14 10:10:00|905.6|905.3|903.8|903.4|906.1|905.7|903.7|903.3|1994
1763115300000|2025-11-14 10:15:00|903.7|903.1|904.2|903.8|904.2|903.8|903.3|903|3730
1763115600000|2025-11-14 10:20:00|904.3|903.6|904.1|903.8|905.3|905|903.8|903.5|1929
1763115900000|2025-11-14 10:25:00|903.9|903.7|903.6|903.3|904.3|903.9|903.1|903|863
1763116200000|2025-11-14 10:30:00|903.7|903.5|905.3|905|905.3|905|903.5|903.3|4816
1763116500000|2025-11-14 10:35:00|905.2|905.2|905|904.6|905.9|905.6|904.3|904.1|3082
1763116800000|2025-11-14 10:40:00|905.1|904.8|904|903.6|905.2|904.8|903.3|903|3551
1763117100000|2025-11-14 10:45:00|903.9|903.5|903.8|903.4|903.9|903.5|902.7|902.4|2580
1763117400000|2025-11-14 10:50:00|903.7|903.3|902|901.8|903.9|903.4|901.9|901.6|3598
1763117700000|2025-11-14 10:55:00|901.9|901.6|901.5|901.3|902.8|902.4|901.4|901.2|4275
1763118000000|2025-11-14 11:00:00|901.6|901.4|901.8|901.6|902.3|902|901.1|900.8|3110
1763118300000|2025-11-14 11:05:00|901.7|901.5|900.6|900.4|901.7|901.5|900.1|900|5089
1763118600000|2025-11-14 11:10:00|900.5|900.2|896.6|896.4|900.7|900.4|896.3|896.1|6889
1763118900000|2025-11-14 11:15:00|896.5|896.5|896.3|896.1|897.2|897|895.9|895.7|4506
1763119200000|2025-11-14 11:20:00|896.4|896.3|896.7|896.5|897.9|897.4|895.6|895.4|7843
1763119500000|2025-11-14 11:25:00|896.8|896.4|896.3|896|897.2|896.9|895.9|895.7|8678
1763119800000|2025-11-14 11:30:00|896.2|895.9|894.9|894.8|896.5|896.2|894.2|894|4607
1763120100000|2025-11-14 11:35:00|895|894.5|893.5|893.1|895.1|894.8|893.3|893|7476
1763120400000|2025-11-14 11:40:00|893.6|893.2|892.2|891.8|894|893.9|892|891.6|8062
1763120700000|2025-11-14 11:45:00|892.1|891.7|892.1|891.9|893.2|892.8|891.7|891.4|4189
1763121000000|2025-11-14 11:50:00|892.3|891.8|892.2|891.8|892.4|892|891.2|891|4742
1763121300000|2025-11-14 11:55:00|892.3|891.9|893.8|893.5|894.2|893.9|892|891.7|1635
1763121600000|2025-11-14 12:00:00|893.9|893.6|891.8|891.6|893.9|893.6|891.6|891.5|4867
1763121900000|2025-11-14 12:05:00|892.1|891.7|894.5|894.2|894.7|894.4|892|891.7|8333
1763122200000|2025-11-14 12:10:00|894.4|894.1|893.9|893.7|894.8|894.5|892.6|892.3|3623
1763122500000|2025-11-14 12:15:00|894|893.8|892.5|892.2|894.1|893.9|891.8|891.5|7491
1763122800000|2025-11-14 12:20:00|892.4|892|893.7|893.3|894.2|893.8|891.9|891.6|4808
1763123100000|2025-11-14 12:25:00|893.6|893.2|894.7|894.4|895.4|894.9|893.4|893.1|8193
1763123400000|2025-11-14 12:30:00|894.8|894.5|894.3|894|895.4|895|894.2|894|3072
1763123700000|2025-11-14 12:35:00|894.4|893.6|894.6|894.3|894.9|894.4|893.2|893|1307
1763124000000|2025-11-14 12:40:00|894.5|894.1|895|894.6|895.5|895.1|894|893.8|1907
1763124300000|2025-11-14 12:45:00|894.8|894.7|895.1|894.6|895.3|894.8|893.7|893.3|4129
1763124600000|2025-11-14 12:50:00|895|894.7|895.1|894.8|895.5|895.3|894.5|894.1|807
1763124900000|2025-11-14 12:55:00|895.2|894.9|894.5|894|895.2|894.9|894|893.8|2196
1763125200000|2025-11-14 13:00:00|894.4|893.9|893.7|893.3|894.8|894.4|893.6|893.3|801
1763125500000|2025-11-14 13:05:00|893.6|893.2|892|891.8|893.7|893.3|892|891.8|1992
1763125800000|2025-11-14 13:10:00|892.1|891.7|891.4|891.1|892.4|892.1|889.4|889.1|7952
1763126100000|2025-11-14 13:15:00|891.5|891.2|889.8|889.5|891.6|891.3|889.7|889.4|2197
1763126400000|2025-11-14 13:20:00|889.7|889.4|889.5|889.2|890|889.6|888.9|888.8|4662
1763126700000|2025-11-14 13:25:00|889.6|889.3|890.4|890|890.4|890|888.9|888.6|2533
1763127000000|2025-11-14 13:30:00|890.6|889.9|890.6|890.3|891.1|890.7|889.8|889.4|8408
1763127300000|2025-11-14 13:35:00|890.5|890.2|890.2|890|891.4|891|889.6|889.3|5616
1763127600000|2025-11-14 13:40:00|890.1|889.9|890.8|890.4|891.3|890.9|889.7|889.4|6235
1763127900000|2025-11-14 13:45:00|890.7|890.3|891.1|890.9|891.2|890.9|889.6|889.2|5623
1763128200000|2025-11-14 13:50:00|890.8|890.8|892.1|891.7|893|892.7|890.4|890.1|6704
1763128500000|2025-11-14 13:55:00|892|891.8|891.8|891.6|892.8|892.4|891.7|891.4|4031
1763128800000|2025-11-14 14:00:00|891.9|892|892.2|891.8|892.6|892.2|890.8|890.6|3570
1763129100000|2025-11-14 14:05:00|892.3|892|892|891.7|892.7|892.4|891.6|891.2|2394
1763129400000|2025-11-14 14:10:00|891.9|891.3|889.9|889.6|892.1|891.3|889.7|889.4|3705
1763129700000|2025-11-14 14:15:00|890|889.7|890.9|890.5|891|890.6|889.9|889.5|4066
1763130000000|2025-11-14 14:20:00|890.8|890.4|890.4|890.1|891|890.8|889.8|889.5|4567
1763130300000|2025-11-14 14:25:00|890.1|889.7|888.2|887.4|890.1|890|888.2|887.4|3172
1763130600000|2025-11-14 14:30:00|888.8|887.6|888|887.7|890.4|890|887.1|886.6|9917
1763130900000|2025-11-14 14:35:00|887.9|887.5|887.9|887.3|889.2|888.5|886.9|886.6|9740
1763131200000|2025-11-14 14:40:00|887.5|886.8|889.3|888.8|889.7|889.2|886.4|886|12747
1763131500000|2025-11-14 14:45:00|889.1|888.7|891.5|891.1|892.1|891.7|889.1|888.7|19106
1763131800000|2025-11-14 14:50:00|891.4|891.2|892.7|892.5|892.8|892.7|890.7|890.2|9190
1763132100000|2025-11-14 14:55:00|892.8|892.4|895.3|894.8|895.8|895.3|891.6|891.2|8558
1763132400000|2025-11-14 15:00:00|895.2|894.6|893.4|893.1|895.3|894.8|892.5|891.8|5186
1763132700000|2025-11-14 15:05:00|893.3|893|896.2|895.6|896.5|895.9|891.9|891.5|4987
1763133000000|2025-11-14 15:10:00|895.8|895.3|895|894.3|898.2|897.9|894.2|893.6|8506
1763133300000|2025-11-14 15:15:00|894.9|894.1|896.8|896.3|896.8|896.5|894.2|893.7|6116
1763133600000|2025-11-14 15:20:00|897.2|896.4|897.8|897.4|898.8|898.4|896.7|896.3|4662
1763133900000|2025-11-14 15:25:00|897.7|897.3|897.6|897.2|898|897.6|895.9|895.6|2743
1763134200000|2025-11-14 15:30:00|897.5|897|896.6|896.2|898|897.7|895.6|895.2|7877
1763134500000|2025-11-14 15:35:00|896.5|895.2|900.4|899|901.3|899.8|896.3|894.9|9855
1763134800000|2025-11-14 15:40:00|899.4|898.9|899.8|898.2|900.9|899.4|898.5|897.1|2831
1763135100000|2025-11-14 15:45:00|900.8|899.2|901.9|900.5|903.9|902.6|899.7|898.2|5404
1763135400000|2025-11-14 15:50:00|902.9|901.5|901.6|900.2|903.6|902.1|901.5|900|2444