1740988800000|2025-03-03 08:00:00|1227000|1226000|1254000|1253000|1257000|1254000|1227000|1226000|144
1740989100000|2025-03-03 08:05:00|1255000|1252000|1261000|1259000|1261000|1259000|1252000|1251000|56
1740989400000|2025-03-03 08:10:00|1260000|1258000|1255000|1253000|1260000|1258000|1255000|1252000|48
1740989700000|2025-03-03 08:15:00|1258000|1255000|1261000|1259000|1262000|1260000|1257000|1255000|40
1740990000000|2025-03-03 08:20:00|1263000|1262000|1264000|1262000|1265000|1264000|1261000|1260000|55
1740990300000|2025-03-03 08:25:00|1265000|1263000|1265000|1263000|1265000|1263000|1262000|1259000|32
1740990600000|2025-03-03 08:30:00|1264000|1262000|1263000|1262000|1265000|1262000|1260000|1257000|72
1740990900000|2025-03-03 08:35:00|1264000|1261000|1267000|1265000|1268000|1266000|1262000|1261000|57
1740991200000|2025-03-03 08:40:00|1268000|1266000|1275000|1274000|1277000|1274000|1268000|1265000|57
1740991500000|2025-03-03 08:45:00|1274000|1273000|1273000|1271000|1275000|1273000|1273000|1271000|12
1740991800000|2025-03-03 08:50:00|1271000|1269000|1273000|1270000|1273000|1270000|1271000|1269000|21
1740992100000|2025-03-03 08:55:00|1274000|1271000|1274000|1272000|1275000|1272000|1274000|1271000|9
1740992400000|2025-03-03 09:00:00|1273000|1271000|1275000|1272000|1275000|1272000|1273000|1271000|5
1740992700000|2025-03-03 09:05:00|1274000|1273000|1274000|1272000|1275000|1273000|1273000|1271000|34
1740993000000|2025-03-03 09:10:00|1275000|1273000|1273000|1271000|1275000|1273000|1271000|1269000|28
1740993300000|2025-03-03 09:15:00|1274000|1273000|1275000|1274000|1275000|1274000|1274000|1272000|24
1740993600000|2025-03-03 09:20:00|1274000|1273000|1272000|1270000|1275000|1274000|1272000|1270000|15
1740993900000|2025-03-03 09:25:00|1273000|1271000|1272000|1270000|1273000|1271000|1272000|1270000|6
1740994200000|2025-03-03 09:30:00|1271000|1271000|1274000|1272000|1274000|1272000|1271000|1271000|18
1740994500000|2025-03-03 09:35:00|1273000|1271000|1272000|1269000|1273000|1271000|1271000|1269000|20
1740994800000|2025-03-03 09:40:00|1271000|1270000|1269000|1268000|1272000|1270000|1269000|1267000|23
1740995100000|2025-03-03 09:45:00|1268000|1267000|1270000|1268000|1270000|1269000|1268000|1267000|34
1740995400000|2025-03-03 09:50:00|1269000||1270000||1270000||1269000||0
1740995700000|2025-03-03 09:55:00|1268000|1267000|1270000|1267000|1270000|1268000|1268000|1267000|19
1740996000000|2025-03-03 10:00:00|1269000|1268000|1269000|1267000|1269000|1268000|1269000|1267000|2
1740996300000|2025-03-03 10:05:00|1268000|1264000|1268000|1266000|1269000|1266000|1266000|1264000|50
1740996600000|2025-03-03 10:10:00|1269000|1267000|1268000|1266000|1269000|1267000|1268000|1266000|0
1740996900000|2025-03-03 10:15:00|1269000|1267000|1269000|1267000|1269000|1268000|1269000|1267000|24
1740997200000|2025-03-03 10:20:00|1270000|1268000|1269000|1267000|1270000|1268000|1269000|1266000|28
1740997500000|2025-03-03 10:25:00|1268000|1266000|1268000|1267000|1268000|1267000|1267000|1266000|5
1740997800000|2025-03-03 10:30:00|1269000|1268000|1269000|1267000|1270000|1268000|1269000|1267000|18
1740998100000|2025-03-03 10:35:00|1270000|1268000|1270000|1267000|1270000|1268000|1269000|1267000|13
1740998400000|2025-03-03 10:40:00|1269000|1268000|1268000|1266000|1269000|1268000|1268000|1266000|19
1740998700000|2025-03-03 10:45:00|1269000|1267000|1268000|1267000|1270000|1268000|1268000|1266000|11
1740999000000|2025-03-03 10:50:00|1267000|1266000|1267000|1266000|1267000|1266000|1267000|1264000|11
1740999300000|2025-03-03 10:55:00|1266000|1265000|1262000|1260000|1266000|1265000|1260000|1259000|51
1740999600000|2025-03-03 11:00:00|1263000|1262000|1265000|1263000|1265000|1263000|1263000|1262000|7
1740999900000|2025-03-03 11:05:00|1266000|1264000|1266000|1265000|1267000|1265000|1266000|1264000|0
1741000200000|2025-03-03 11:10:00|1267000|1264000|1266000|1264000|1267000|1265000|1266000|1264000|15
1741000500000|2025-03-03 11:15:00||1265000||1264000||1265000||1264000|0
1741000800000|2025-03-03 11:20:00|1267000|1265000|1267000|1265000|1267000|1266000|1267000|1265000|3
1741001100000|2025-03-03 11:25:00|1268000|1266000|1267000|1265000|1268000|1266000|1267000|1265000|15
1741001400000|2025-03-03 11:30:00|1268000|1266000|1269000|1267000|1269000|1267000|1268000|1265000|2
1741001700000|2025-03-03 11:35:00|1268000|1266000|1267000|1265000|1268000|1266000|1267000|1265000|14
1741002000000|2025-03-03 11:40:00|1268000|1266000|1267000|1265000|1268000|1266000|1267000|1265000|0
1741002300000|2025-03-03 11:45:00|1268000|1266000|1268000|1266000|1268000|1267000|1268000|1266000|23
1741002600000|2025-03-03 11:50:00|1267000|1267000|1267000|1265000|1267000|1267000|1267000|1265000|9
1741002900000|2025-03-03 11:55:00|1266000||1266000||1266000||1266000||0
1741003200000|2025-03-03 12:00:00|1267000|1266000|1269000|1266000|1269000|1267000|1267000|1266000|9
1741003500000|2025-03-03 12:05:00|1268000|1267000|1268000|1267000|1268000|1267000|1268000|1267000|0
1741003800000|2025-03-03 12:10:00|1269000|1266000|1269000|1268000|1270000|1268000|1268000|1266000|22
1741004100000|2025-03-03 12:15:00|1270000|1267000|1270000|1269000|1270000|1269000|1269000|1267000|17
1741004400000|2025-03-03 12:20:00|1271000|1270000|1273000|1271000|1273000|1272000|1271000|1269000|25
1741004700000|2025-03-03 12:25:00|1272000|1270000|1270000|1268000|1272000|1271000|1270000|1267000|21
1741005000000|2025-03-03 12:30:00||1269000||1269000||1269000||1269000|7
1741005300000|2025-03-03 12:35:00|1269000|1268000|1268000|1265000|1269000|1268000|1268000|1265000|10
1741005600000|2025-03-03 12:40:00|1267000|1264000|1263000|1261000|1267000|1264000|1263000|1261000|10
1741005900000|2025-03-03 12:45:00|1262000|1260000|1255000|1253000|1262000|1261000|1255000|1253000|12
1741006200000|2025-03-03 12:50:00|1254000|1252000|1253000|1251000|1254000|1252000|1251000|1249000|45
1741006500000|2025-03-03 12:55:00|1254000|1253000|1252000|1250000|1256000|1254000|1251000|1249000|54
1741006800000|2025-03-03 13:00:00|1253000|1251000|1255000|1252000|1256000|1254000|1253000|1250000|19
1741007100000|2025-03-03 13:05:00|1254000|1253000|1255000|1253000|1257000|1255000|1254000|1252000|8
1741007400000|2025-03-03 13:10:00|1256000|1254000|1260000|1258000|1260000|1258000|1256000|1254000|12
1741007700000|2025-03-03 13:15:00|1256000|1257000|1259000|1257000|1259000|1257000|1256000|1254000|7
1741008000000|2025-03-03 13:20:00|1257000|1256000|1258000|1255000|1258000|1256000|1256000|1254000|7
1741008300000|2025-03-03 13:25:00|1259000|1256000|1261000|1259000|1262000|1259000|1259000|1256000|15
1741008600000|2025-03-03 13:30:00|1260000|1258000|1260000|1258000|1261000|1259000|1260000|1258000|9
1741008900000|2025-03-03 13:35:00|1259000|1257000|1261000|1258000|1261000|1258000|1259000|1257000|4
1741009200000|2025-03-03 13:40:00|1260000|1257000|1259000|1258000|1260000|1258000|1257000|1255000|22
1741009500000|2025-03-03 13:45:00|1260000|1259000|1265000|1264000|1265000|1264000|1260000|1259000|13
1741009800000|2025-03-03 13:50:00|1266000|1263000|1268000|1266000|1268000|1266000|1266000|1263000|22
1741010100000|2025-03-03 13:55:00|1269000|1267000|1266000|1265000|1270000|1268000|1266000|1265000|56
1741010400000|2025-03-03 14:00:00|1265000|1264000|1266000|1265000|1266000|1265000|1265000|1264000|11
1741010700000|2025-03-03 14:05:00|1267000|1264000|1263000|1262000|1267000|1265000|1263000|1262000|21
1741011000000|2025-03-03 14:10:00|1261000|1261000|1261000|1260000|1261000|1262000|1261000|1260000|28
1741011300000|2025-03-03 14:15:00|1262000|1259000|1261000|1260000|1262000|1261000|1261000|1259000|12
1741011600000|2025-03-03 14:20:00|1262000|1259000|1260000|1258000|1262000|1259000|1260000|1258000|16
1741011900000|2025-03-03 14:25:00|1259000|1259000|1259000|1257000|1260000|1259000|1258000|1256000|15
1741012200000|2025-03-03 14:30:00|1260000|1259000|1259000|1257000|1260000|1259000|1258000|1255000|32
1741012500000|2025-03-03 14:35:00|1258000|1256000|1261000|1259000|1261000|1259000|1258000|1256000|35
1741012800000|2025-03-03 14:40:00|1260000|1258000|1259000|1257000|1261000|1259000|1259000|1257000|14
1741013100000|2025-03-03 14:45:00|1258000|1256000|1258000|1257000|1259000|1257000|1256000|1255000|51
1741013400000|2025-03-03 14:50:00|1259000|1256000|1258000|1256000|1259000|1258000|1256000|1255000|59
1741013700000|2025-03-03 14:55:00|1257000|1255000|1257000|1255000|1257000|1256000|1256000|1255000|11
1741014000000|2025-03-03 15:00:00|1256000|1254000|1254000|1252000|1256000|1254000|1250000|1249000|54
1741014300000|2025-03-03 15:05:00|1255000|1253000|1254000|1251000|1255000|1253000|1251000|1250000|33
1741014600000|2025-03-03 15:10:00|1253000|1252000|1253000|1251000|1253000|1252000|1252000|1250000|10
1741014900000|2025-03-03 15:15:00|1252000|1250000|1253000|1251000|1253000|1252000|1251000|1250000|19
1741015200000|2025-03-03 15:20:00|1252000|1252000|1257000|1254000|1257000|1254000|1252000|1251000|22
1741015500000|2025-03-03 15:25:00|1259000|1255000|1258000|1257000|1259000|1257000|1257000|1255000|55
1741015800000|2025-03-03 15:30:00|1259000|1258000|1255000|1253000|1259000|1258000|1254000|1252000|47
1741016100000|2025-03-03 15:35:00|1254000|1252000|1252000|1251000|1254000|1252000|1252000|1250000|12
1741016400000|2025-03-03 15:40:00|1251000|1250000|1250000|1249000|1251000|1250000|1249000|1248000|41
1741016700000|2025-03-03 15:45:00|1251000|1251000|1252000|1250000|1253000|1251000|1250000|1250000|40
1741017000000|2025-03-03 15:50:00|1251000|1249000|1252000|1250000|1253000|1251000|1250000|1249000|49
1741075200000|2025-03-04 08:00:00|1239000|1236000|1234000|1230000|1240000|1236000|1230000|1227000|51
1741075500000|2025-03-04 08:05:00|1233000|1229000|1229000|1227000|1234000|1230000|1228000|1225000|47
1741075800000|2025-03-04 08:10:00|1228000|1228000|1228000|1227000|1232000|1230000|1228000|1226000|33
1741076100000|2025-03-04 08:15:00|1227000|1226000|1224000|1223000|1228000|1226000|1223000|1222000|68
1741076400000|2025-03-04 08:20:00|1225000|1222000|1221000|1219000|1225000|1223000|1220000|1218000|39
1741076700000|2025-03-04 08:25:00|1220000|1218000|1221000|1219000|1223000|1221000|1217000|1215000|61
1741077000000|2025-03-04 08:30:00|1222000|1220000|1225000|1223000|1227000|1225000|1222000|1220000|46
1741077300000|2025-03-04 08:35:00|1224000|1224000|1227000|1225000|1228000|1225000|1224000|1223000|34
1741077600000|2025-03-04 08:40:00|1226000|1224000|1224000|1222000|1226000|1224000|1224000|1222000|28
1741077900000|2025-03-04 08:45:00|1222000|1220000|1220000|1218000|1223000|1220000|1220000|1218000|50
1741078200000|2025-03-04 08:50:00|1219000|1219000|1219000|1218000|1222000|1220000|1219000|1217000|28
1741078500000|2025-03-04 08:55:00|1220000|1217000|1223000|1221000|1223000|1221000|1219000|1217000|25
1741078800000|2025-03-04 09:00:00|1222000|1220000|1225000|1223000|1225000|1223000|1222000|1220000|24
1741079100000|2025-03-04 09:05:00|1224000|1222000|1221000|1220000|1224000|1222000|1221000|1219000|9
1741079400000|2025-03-04 09:10:00|1223000|1219000|1222000|1219000|1224000|1222000|1221000|1219000|25
1741079700000|2025-03-04 09:15:00|1220000|1220000|1220000|1219000|1222000|1220000|1220000|1218000|126
1741080000000|2025-03-04 09:20:00|1221000|1218000|1218000|1217000|1221000|1218000|1218000|1217000|52
1741080300000|2025-03-04 09:25:00|1220000|1218000|1225000|1223000|1225000|1223000|1219000|1218000|40
1741080600000|2025-03-04 09:30:00|1226000|1225000|1228000|1226000|1228000|1226000|1225000|1223000|14
1741080900000|2025-03-04 09:35:00|1229000|1227000|1229000|1228000|1231000|1229000|1228000|1226000|27
1741081200000|2025-03-04 09:40:00|1230000|1227000|1231000|1229000|1231000|1229000|1229000|1227000|97
1741081500000|2025-03-04 09:45:00|1232000|1230000|1231000|1229000|1233000|1232000|1231000|1229000|16
1741081800000|2025-03-04 09:50:00|1228000|1227000|1226000|1225000|1229000|1227000|1226000|1225000|19
1741082100000|2025-03-04 09:55:00|1227000|1226000|1229000|1227000|1230000|1227000|1227000|1225000|9
1741082400000|2025-03-04 10:00:00|1228000|1226000|1228000|1226000|1228000|1226000|1226000|1225000|9
1741082700000|2025-03-04 10:05:00|1229000|1227000|1228000|1226000|1230000|1228000|1228000|1225000|11
1741083000000|2025-03-04 10:10:00|1227000|1225000|1227000|1224000|1227000|1225000|1225000|1224000|11
1741083300000|2025-03-04 10:15:00|1226000|1225000|1225000|1223000|1226000|1225000|1225000|1223000|1
1741083600000|2025-03-04 10:20:00|1224000|1224000|1225000|1223000|1225000|1224000|1224000|1223000|10
1741083900000|2025-03-04 10:25:00|1224000|1222000|1223000|1221000|1225000|1223000|1223000|1221000|31
1741084200000|2025-03-04 10:30:00|1222000|1220000|1221000|1219000|1223000|1220000|1221000|1219000|12
1741084500000|2025-03-04 10:35:00|1222000|1220000|1226000|1224000|1226000|1224000|1221000|1219000|21
1741084800000|2025-03-04 10:40:00|1227000|1225000|1228000|1226000|1228000|1226000|1227000|1225000|1
1741085100000|2025-03-04 10:45:00|1229000|1227000|1230000|1229000|1232000|1229000|1228000|1226000|16
1741085400000|2025-03-04 10:50:00|1231000|1228000|1227000|1225000|1231000|1228000|1227000|1225000|16
1741085700000|2025-03-04 10:55:00|1228000|1226000|1228000|1226000|1229000|1227000|1227000|1225000|11
1741086000000|2025-03-04 11:00:00|1227000|1227000|1224000|1222000|1227000|1227000|1224000|1222000|23
1741086300000|2025-03-04 11:05:00|1223000|1221000|1223000|1221000|1224000|1221000|1222000|1220000|15
1741086600000|2025-03-04 11:10:00|1224000|1222000|1223000|1222000|1224000|1222000|1223000|1222000|3
1741086900000|2025-03-04 11:15:00|1222000|1221000|1221000|1219000|1222000|1221000|1220000|1218000|37
1741087200000|2025-03-04 11:20:00|1223000|1220000|1222000|1221000|1223000|1221000|1221000|1219000|29
1741087500000|2025-03-04 11:25:00|1223000|1222000|1221000|1219000|1224000|1222000|1221000|1219000|40
1741087800000|2025-03-04 11:30:00|1220000|1218000|1221000|1219000|1222000|1220000|1219000|1218000|23
1741088100000|2025-03-04 11:35:00|1220000|1220000|1221000|1219000|1223000|1221000|1220000|1219000|21
1741088400000|2025-03-04 11:40:00|1220000||1221000||1222000||1220000||9
1741088700000|2025-03-04 11:45:00|1222000|1220000|1222000|1221000|1223000|1221000|1222000|1220000|0
1741089000000|2025-03-04 11:50:00|1223000|1222000|1223000|1221000|1225000|1223000|1223000|1221000|11
1741089300000|2025-03-04 11:55:00|1222000|1220000|1224000|1221000|1224000|1221000|1222000|1220000|11
1741089600000|2025-03-04 12:00:00|1223000|1220000|1223000|1221000|1223000|1221000|1221000|1220000|11
1741089900000|2025-03-04 12:05:00|1224000|1222000|1224000|1222000|1224000|1222000|1223000|1222000|0
1741090200000|2025-03-04 12:10:00|1225000|1225000|1227000|1225000|1228000|1225000|1225000|1225000|2
1741090500000|2025-03-04 12:15:00|1228000|1224000|1225000|1224000|1228000|1224000|1225000|1224000|3
1741090800000|2025-03-04 12:20:00|1224000|1223000|1224000|1222000|1224000|1223000|1222000|1221000|21
1741091100000|2025-03-04 12:25:00|1223000||1224000||1224000||1223000||0
1741091400000|2025-03-04 12:30:00|1223000||1223000||1224000||1223000||3
1741091700000|2025-03-04 12:35:00|1222000|1221000|1221000|1219000|1223000|1221000|1220000|1218000|22
1741092000000|2025-03-04 12:40:00|1220000|1218000|1219000|1218000|1220000|1219000|1219000|1218000|11
1741092300000|2025-03-04 12:45:00|1220000|1217000|1218000|1217000|1220000|1217000|1218000|1217000|44
1741092600000|2025-03-04 12:50:00|1217000|1216000|1217000|1215000|1217000|1217000|1216000|1214000|54
1741092900000|2025-03-04 12:55:00|1216000|1216000|1217000|1216000|1219000|1217000|1216000|1216000|17
1741093200000|2025-03-04 13:00:00|1218000|1217000|1218000|1217000|1219000|1217000|1218000|1217000|6
1741093500000|2025-03-04 13:05:00|1217000|1216000|1218000|1216000|1219000|1216000|1216000|1214000|58
1741093800000|2025-03-04 13:10:00|1219000|1217000|1219000|1217000|1220000|1218000|1218000|1217000|6
1741094100000|2025-03-04 13:15:00|1218000|1216000|1218000|1216000|1220000|1217000|1218000|1216000|11
1741094400000|2025-03-04 13:20:00|1219000|1217000|1219000|1217000|1219000|1217000|1219000|1216000|0
1741094700000|2025-03-04 13:25:00|1220000|1218000|1222000|1220000|1222000|1220000|1220000|1218000|17
1741095000000|2025-03-04 13:30:00|1221000|1219000|1222000|1220000|1222000|1220000|1221000|1219000|11
1741095300000|2025-03-04 13:35:00|1221000|1219000|1219000|1217000|1221000|1219000|1219000|1217000|8
1741095600000|2025-03-04 13:40:00|1218000|1216000|1218000|1216000|1219000|1217000|1216000|1215000|11
1741095900000|2025-03-04 13:45:00|1217000|1215000|1218000|1216000|1218000|1216000|1217000|1215000|1
1741096200000|2025-03-04 13:50:00|1217000|1215000|1216000|1214000|1218000|1215000|1216000|1214000|22
1741096500000|2025-03-04 13:55:00|1215000||1215000||1215000||1215000||4
1741096800000|2025-03-04 14:00:00|1216000|1216000|1218000|1216000|1218000|1216000|1216000|1215000|11
1741097100000|2025-03-04 14:05:00|1219000|1217000|1220000|1217000|1220000|1217000|1217000|1215000|42
1741097400000|2025-03-04 14:10:00|1219000|1218000|1222000|1220000|1222000|1220000|1219000|1218000|32
1741097700000|2025-03-04 14:15:00|1221000|1219000|1220000|1218000|1221000|1219000|1219000|1217000|18
1741098000000|2025-03-04 14:20:00|1219000|1219000|1222000|1219000|1222000|1220000|1219000|1219000|12
1741098300000|2025-03-04 14:25:00|1223000|1221000|1224000|1223000|1225000|1223000|1223000|1221000|15
1741098600000|2025-03-04 14:30:00|1225000|1222000|1223000|1221000|1225000|1222000|1221000|1220000|46
1741098900000|2025-03-04 14:35:00|1225000|1223000|1223000|1222000|1226000|1224000|1223000|1222000|56
1741099200000|2025-03-04 14:40:00|1224000|1221000|1221000|1219000|1224000|1221000|1221000|1219000|29
1741099500000|2025-03-04 14:45:00|1222000|1220000|1224000|1222000|1226000|1224000|1221000|1219000|23
1741099800000|2025-03-04 14:50:00|1223000|1221000|1223000|1221000|1224000|1223000|1223000|1221000|45
1741100100000|2025-03-04 14:55:00|1222000|1222000|1227000|1225000|1227000|1225000|1222000|1222000|36
1741100400000|2025-03-04 15:00:00|1226000|1224000|1224000|1222000|1227000|1226000|1223000|1221000|40
1741100700000|2025-03-04 15:05:00|1225000|1224000|1227000|1226000|1228000|1227000|1224000|1222000|20
1741101000000|2025-03-04 15:10:00|1226000|1225000|1220000|1218000|1226000|1225000|1219000|1217000|55
1741101300000|2025-03-04 15:15:00|1221000|1219000|1219000|1217000|1221000|1220000|1217000|1216000|54
1741101600000|2025-03-04 15:20:00|1220000|1218000|1216000|1214000|1220000|1218000|1216000|1214000|58
1741101900000|2025-03-04 15:25:00|1217000|1215000|1219000|1217000|1219000|1217000|1215000|1214000|29
1741102200000|2025-03-04 15:30:00|1220000|1218000|1219000|1218000|1220000|1219000|1219000|1217000|5
1741102500000|2025-03-04 15:35:00|1220000|1219000|1220000|1219000|1221000|1220000|1220000|1218000|37
1741102800000|2025-03-04 15:40:00|1221000|1218000|1220000|1218000|1221000|1220000|1219000|1217000|42
1741103100000|2025-03-04 15:45:00|1219000|1219000|1221000|1219000|1221000|1220000|1219000|1218000|24
1741103400000|2025-03-04 15:50:00|1220000|1220000|1220000|1218000|1221000|1220000|1219000|1218000|1
1741161600000|2025-03-05 08:00:00|1241000|1235000|1249000|1247000|1250000|1247000|1238000|1232000|81
1741161900000|2025-03-05 08:05:00|1250000|1249000|1240000|1236000|1250000|1249000|1238000|1235000|66
1741162200000|2025-03-05 08:10:00|1242000|1237000|1240000|1237000|1243000|1239000|1239000|1237000|8
1741162500000|2025-03-05 08:15:00|1241000|1238000|1238000|1234000|1243000|1240000|1235000|1233000|34
1741162800000|2025-03-05 08:20:00|1237000|1235000|1232000|1229000|1237000|1235000|1231000|1229000|25
1741163100000|2025-03-05 08:25:00|1231000|1228000|1232000|1230000|1233000|1230000|1231000|1228000|5
1741163400000|2025-03-05 08:30:00|1233000|1231000|1231000|1229000|1234000|1231000|1227000|1225000|23
1741163700000|2025-03-05 08:35:00|1232000|1230000|1230000|1228000|1233000|1230000|1230000|1227000|12
1741164000000|2025-03-05 08:40:00|1228000|1227000|1227000|1224000|1229000|1227000|1226000|1224000|15
1741164300000|2025-03-05 08:45:00|1228000|1225000|1222000|1220000|1228000|1225000|1222000|1220000|17
1741164600000|2025-03-05 08:50:00|1223000|1219000|1223000|1221000|1223000|1221000|1220000|1219000|12
1741164900000|2025-03-05 08:55:00|1224000|1222000|1223000|1221000|1226000|1223000|1222000|1221000|37
1741165200000|2025-03-05 09:00:00|1224000|1222000|1221000|1219000|1225000|1222000|1221000|1219000|27
1741165500000|2025-03-05 09:05:00|1220000|1218000|1217000|1215000|1221000|1218000|1217000|1215000|10
1741165800000|2025-03-05 09:10:00|1218000|1216000|1220000|1218000|1221000|1218000|1217000|1215000|22
1741166100000|2025-03-05 09:15:00|1219000|1217000|1217000|1216000|1220000|1217000|1217000|1215000|32
1741166400000|2025-03-05 09:20:00|1218000|1213000|1218000|1216000|1218000|1216000|1214000|1212000|24
1741166700000|2025-03-05 09:25:00|1217000|1215000|1215000|1214000|1219000|1217000|1215000|1214000|25
1741167000000|2025-03-05 09:30:00|1217000|1215000|1216000|1214000|1217000|1215000|1215000|1214000|16
1741167300000|2025-03-05 09:35:00|1217000|1215000|1220000|1218000|1220000|1218000|1216000|1215000|17
1741167600000|2025-03-05 09:40:00|1219000|1214000|1218000|1216000|1219000|1216000|1214000|1212000|16
1741167900000|2025-03-05 09:45:00|1220000|1218000|1229000|1227000|1229000|1227000|1220000|1218000|47
1741168200000|2025-03-05 09:50:00|1230000|1228000|1238000|1236000|1239000|1237000|1230000|1228000|51
1741168500000|2025-03-05 09:55:00|1239000|1237000|1246000|1244000|1247000|1244000|1238000|1236000|57
1741168800000|2025-03-05 10:00:00|1247000|1242000|1239000|1237000|1247000|1243000|1239000|1237000|24
1741169100000|2025-03-05 10:05:00|1240000|1236000|1239000|1236000|1241000|1238000|1237000|1235000|17
1741169400000|2025-03-05 10:10:00|1238000|1235000|1238000|1236000|1239000|1236000|1238000|1235000|0
1741169700000|2025-03-05 10:15:00|1239000|1237000|1239000|1237000|1240000|1237000|1238000|1237000|0
1741170000000|2025-03-05 10:20:00|1240000|1238000|1242000|1240000|1243000|1241000|1239000|1238000|10
1741170600000|2025-03-05 10:30:00|1241000|1239000|1242000|1239000|1242000|1239000|1241000|1239000|7
1741170900000|2025-03-05 10:35:00|1241000|1240000|1242000|1240000|1242000|1240000|1241000|1240000|0
1741171200000|2025-03-05 10:40:00|1241000|1239000|1239000|1237000|1242000|1239000|1239000|1237000|11
1741171500000|2025-03-05 10:45:00|1238000|1238000|1239000|1237000|1239000|1238000|1238000|1237000|13
1741171800000|2025-03-05 10:50:00|1240000|1238000|1240000|1238000|1240000|1238000|1239000|1237000|5
1741172100000|2025-03-05 10:55:00|1241000|1239000|1242000|1239000|1242000|1239000|1240000|1238000|5
1741172400000|2025-03-05 11:00:00|1241000|1240000|1240000|1239000|1242000|1240000|1240000|1239000|9
1741172700000|2025-03-05 11:05:00|1241000|1238000|1236000|1234000|1241000|1238000|1235000|1234000|47
1741173000000|2025-03-05 11:10:00|1237000|1233000|1236000|1234000|1237000|1234000|1236000|1233000|0
1741173300000|2025-03-05 11:15:00|1237000|1233000|1237000|1235000|1238000|1236000|1237000|1233000|13
1741173600000|2025-03-05 11:20:00|1238000|1234000|1239000|1237000|1240000|1238000|1238000|1234000|9
1741173900000|2025-03-05 11:25:00|1240000|1238000|1242000|1239000|1242000|1239000|1240000|1238000|3
1741174200000|2025-03-05 11:30:00|1243000|1240000|1243000|1241000|1243000|1242000|1242000|1240000|138
1741174500000|2025-03-05 11:35:00|1242000|1242000|1243000|1242000|1244000|1242000|1242000|1241000|188
1741174800000|2025-03-05 11:40:00|1242000|1241000|1242000|1240000|1243000|1241000|1241000|1240000|23
1741175100000|2025-03-05 11:45:00|1243000|1241000|1244000|1242000|1244000|1242000|1243000|1241000|106
1741175400000|2025-03-05 11:50:00|1245000|1243000|1247000|1245000|1247000|1246000|1243000|1242000|27
1741175700000|2025-03-05 11:55:00|1246000|1244000|1247000|1245000|1247000|1245000|1246000|1244000|27
1741176000000|2025-03-05 12:00:00|1246000|1244000|1249000|1248000|1249000|1248000|1246000|1244000|6
1741176300000|2025-03-05 12:05:00|1246000|1247000|1243000|1240000|1246000|1247000|1243000|1240000|15
1741176600000|2025-03-05 12:10:00|1244000|1241000|1240000|1238000|1244000|1241000|1240000|1238000|4
1741176900000|2025-03-05 12:15:00|1241000|1239000|1238000|1236000|1241000|1239000|1238000|1236000|16
1741177200000|2025-03-05 12:20:00|1237000|1235000|1238000|1236000|1238000|1236000|1237000|1235000|5
1741177500000|2025-03-05 12:25:00|1239000|1237000|1238000|1236000|1239000|1237000|1237000|1235000|24
1741177800000|2025-03-05 12:30:00|1237000|1235000|1236000|1235000|1237000|1235000|1236000|1235000|1
1741178100000|2025-03-05 12:35:00|1237000|1234000|1235000|1234000|1237000|1235000|1235000|1234000|17
1741178400000|2025-03-05 12:40:00|1236000|1233000|1233000|1232000|1236000|1233000|1233000|1231000|20
1741178700000|2025-03-05 12:45:00|1234000|1231000|1232000|1230000|1234000|1232000|1231000|1229000|52
1741179000000|2025-03-05 12:50:00|1231000|1229000|1232000|1230000|1232000|1231000|1231000|1229000|30
1741179300000|2025-03-05 12:55:00|1233000|1229000|1232000|1230000|1233000|1230000|1231000|1229000|2
1741179600000|2025-03-05 13:00:00|1233000|1228000|1229000|1227000|1233000|1228000|1228000|1226000|31
1741179900000|2025-03-05 13:05:00|1228000|1226000|1229000|1226000|1229000|1226000|1226000|1225000|33
1741180200000|2025-03-05 13:10:00|1227000|1227000|1231000|1229000|1232000|1229000|1227000|1227000|1
1741180500000|2025-03-05 13:15:00|1230000|1228000|1226000|1224000|1230000|1228000|1226000|1224000|26
1741180800000|2025-03-05 13:20:00|1227000|1225000|1226000|1223000|1227000|1225000|1225000|1223000|9
1741181100000|2025-03-05 13:25:00|1225000|1221000|1222000|1220000|1226000|1222000|1221000|1220000|13
1741181400000|2025-03-05 13:30:00|1223000|1222000|1223000|1220000|1224000|1222000|1222000|1220000|34
1741181700000|2025-03-05 13:35:00|1225000|1222000|1225000|1223000|1226000|1224000|1224000|1222000|8
1741182000000|2025-03-05 13:40:00|1224000|1222000|1224000|1222000|1225000|1223000|1224000|1221000|2
1741182300000|2025-03-05 13:45:00|1225000|1223000|1227000|1225000|1228000|1226000|1224000|1223000|14
1741182600000|2025-03-05 13:50:00|1226000|1226000|1227000|1226000|1228000|1226000|1226000|1226000|1
1741182900000|2025-03-05 13:55:00|1226000|1225000|1224000|1222000|1226000|1225000|1223000|1222000|25
1741183200000|2025-03-05 14:00:00|1223000|1221000|1224000|1221000|1224000|1222000|1223000|1221000|16
1741183500000|2025-03-05 14:05:00|1222000|1222000|1224000|1222000|1224000|1222000|1222000|1220000|28
1741183800000|2025-03-05 14:10:00|1225000|1223000|1224000|1223000|1226000|1224000|1224000|1223000|11
1741184100000|2025-03-05 14:15:00|1225000|1224000|1224000|1223000|1226000|1224000|1224000|1223000|13
1741184400000|2025-03-05 14:20:00|1225000|1222000|1223000|1221000|1225000|1223000|1223000|1221000|28
1741184700000|2025-03-05 14:25:00|1224000||1223000||1224000||1223000||2
1741185000000|2025-03-05 14:30:00|1222000|1220000|1226000|1223000|1226000|1223000|1222000|1220000|14
1741185300000|2025-03-05 14:35:00|1225000|1224000|1228000|1225000|1228000|1225000|1225000|1224000|0
1741185600000|2025-03-05 14:40:00|1229000|1226000|1228000|1225000|1229000|1226000|1226000|1225000|19
1741185900000|2025-03-05 14:45:00|1227000|1223000|1224000|1222000|1227000|1223000|1223000|1221000|49
1741186200000|2025-03-05 14:50:00|1225000|1223000|1225000|1223000|1225000|1223000|1224000|1223000|0
1741186500000|2025-03-05 14:55:00|1224000|1222000|1224000|1222000|1225000|1223000|1223000|1221000|36
1741186800000|2025-03-05 15:00:00|1225000|1223000|1223000|1221000|1226000|1223000|1223000|1221000|23
1741187100000|2025-03-05 15:05:00|1224000|1222000|1221000|1220000|1224000|1222000|1221000|1219000|36
1741187400000|2025-03-05 15:10:00|1220000|1219000|1224000|1222000|1224000|1222000|1220000|1219000|59
1741187700000|2025-03-05 15:15:00|1223000|1221000|1222000|1220000|1223000|1221000|1220000|1219000|36
1741188000000|2025-03-05 15:20:00|1223000|1221000|1222000|1221000|1223000|1221000|1222000|1221000|11
1741188300000|2025-03-05 15:25:00|1223000|1222000|1223000|1222000|1224000|1222000|1222000|1221000|82
1741188600000|2025-03-05 15:30:00|1220000|1221000|1206000|1204000|1220000|1221000|1204000|1202000|398
1741188900000|2025-03-05 15:35:00|1207000|1203000|1201000|1199000|1208000|1205000|1201000|1198000|36
1741189200000|2025-03-05 15:40:00|1200000|1198000|1203000|1200000|1204000|1201000|1199000|1197000|120
1741189500000|2025-03-05 15:45:00|1202000|1201000|1201000|1200000|1203000|1202000|1198000|1196000|59
1741189800000|2025-03-05 15:50:00|1202000|1201000|1205000|1202000|1205000|1202000|1196000|1195000|95
1741248000000|2025-03-06 08:00:00|1198000|1195000|1221000|1217000|1228000|1226000|1198000|1195000|63
1741248300000|2025-03-06 08:05:00|1220000|1219000|1210000|1208000|1220000|1219000|1209000|1207000|59
1741248600000|2025-03-06 08:10:00|1209000|1207000|1212000|1209000|1213000|1210000|1207000|1205000|31
1741248900000|2025-03-06 08:15:00|1210000|1207000|1213000|1211000|1214000|1211000|1208000|1207000|49
1741249200000|2025-03-06 08:20:00|1211000|1209000|1214000|1212000|1218000|1216000|1211000|1209000|32
1741249500000|2025-03-06 08:25:00|1213000|1213000|1214000|1212000|1216000|1214000|1212000|1210000|13
1741249800000|2025-03-06 08:30:00|1215000|1213000|1212000|1210000|1216000|1214000|1212000|1210000|10
1741250100000|2025-03-06 08:35:00|1211000|1211000|1217000|1215000|1218000|1215000|1211000|1211000|11
1741250400000|2025-03-06 08:40:00|1218000|1214000|1218000|1215000|1218000|1215000|1215000|1213000|14
1741250700000|2025-03-06 08:45:00|1219000|1216000|1216000|1215000|1219000|1216000|1216000|1215000|27
1741251000000|2025-03-06 08:50:00|1215000|1214000|1215000|1213000|1216000|1214000|1213000|1211000|12
1741251300000|2025-03-06 08:55:00|1214000|1212000|1215000|1212000|1216000|1213000|1214000|1212000|2
1741251600000|2025-03-06 09:00:00|1214000||1214000||1215000||1214000||0
1741251900000|2025-03-06 09:05:00|1215000|1214000|1220000|1218000|1220000|1218000|1215000|1214000|47
1741252200000|2025-03-06 09:10:00|1221000|1219000|1224000|1221000|1224000|1221000|1220000|1219000|35
1741252500000|2025-03-06 09:15:00|1225000|1222000|1225000|1223000|1228000|1227000|1225000|1222000|215
1741252800000|2025-03-06 09:20:00|1224000|1222000|1223000|1221000|1224000|1222000|1223000|1221000|20
1741253100000|2025-03-06 09:25:00|1222000|1220000|1218000|1214000|1222000|1220000|1216000|1213000|14
1741253400000|2025-03-06 09:30:00|1217000|1215000|1214000|1213000|1218000|1215000|1213000|1211000|0
1741253700000|2025-03-06 09:35:00|1215000|1212000|1213000|1211000|1215000|1213000|1213000|1211000|35
1741254000000|2025-03-06 09:40:00|1211000|1209000|1212000|1210000|1213000|1211000|1210000|1209000|19
1741254300000|2025-03-06 09:45:00|1213000|1211000|1216000|1214000|1216000|1214000|1213000|1211000|36
1741254600000|2025-03-06 09:50:00|1217000|1215000|1216000|1215000|1218000|1216000|1216000|1215000|39
1741254900000|2025-03-06 09:55:00|1215000|1214000|1212000|1210000|1215000|1215000|1211000|1210000|38
1741255200000|2025-03-06 10:00:00|1211000|1209000|1210000|1208000|1213000|1210000|1210000|1208000|44
1741255500000|2025-03-06 10:05:00|1211000|1209000|1210000|1209000|1212000|1210000|1210000|1208000|6
1741255800000|2025-03-06 10:10:00|1213000|1211000|1210000|1208000|1215000|1213000|1210000|1208000|35
1741256100000|2025-03-06 10:15:00|1212000|1209000|1214000|1212000|1215000|1213000|1211000|1208000|26
1741256400000|2025-03-06 10:20:00|1213000|1213000|1212000|1210000|1213000|1213000|1212000|1210000|5
1741256700000|2025-03-06 10:25:00|1211000||1211000||1212000||1211000||12
1741257000000|2025-03-06 10:30:00|1212000|1211000|1212000|1211000|1212000|1211000|1212000|1211000|7
1741257300000|2025-03-06 10:35:00|1214000|1212000|1214000|1212000|1216000|1214000|1214000|1212000|34
1741257600000|2025-03-06 10:40:00|1213000||1213000||1214000||1213000||1
1741257900000|2025-03-06 10:45:00|1211000|1210000|1209000|1208000|1211000|1210000|1209000|1208000|35
1741258200000|2025-03-06 10:50:00|1208000|1207000|1211000|1210000|1211000|1210000|1208000|1207000|71
1741258500000|2025-03-06 10:55:00|1212000|1209000|1211000|1210000|1213000|1212000|1210000|1209000|24
1741258800000|2025-03-06 11:00:00|1210000|1209000|1214000|1211000|1214000|1211000|1209000|1208000|50
1741259100000|2025-03-06 11:05:00|1215000|1212000|1213000|1211000|1215000|1212000|1213000|1211000|11
1741259400000|2025-03-06 11:10:00|1214000|1212000|1212000|1211000|1214000|1212000|1212000|1211000|9
1741259700000|2025-03-06 11:15:00|1213000|1210000|1211000|1209000|1214000|1211000|1210000|1208000|37
1741260000000|2025-03-06 11:20:00|1212000|1210000|1212000|1210000|1213000|1211000|1212000|1209000|12
1741260300000|2025-03-06 11:25:00|1213000|1209000|1212000|1210000|1213000|1210000|1212000|1209000|1
1741260600000|2025-03-06 11:30:00|1213000|1211000|1215000|1213000|1216000|1214000|1213000|1211000|22
1741260900000|2025-03-06 11:35:00|1214000|1212000|1213000|1212000|1215000|1213000|1213000|1212000|10
1741261200000|2025-03-06 11:40:00|1212000|1211000|1215000|1212000|1215000|1212000|1212000|1211000|23
1741261500000|2025-03-06 11:45:00|1214000|1213000|1213000|1212000|1214000|1213000|1213000|1212000|8
1741261800000|2025-03-06 11:50:00|1212000|1211000|1215000|1213000|1215000|1213000|1212000|1211000|22
1741262100000|2025-03-06 11:55:00|1213000|1212000|1216000|1213000|1216000|1213000|1213000|1212000|11
1741262400000|2025-03-06 12:00:00|1215000|1214000|1216000|1214000|1216000|1214000|1214000|1214000|5
1741262700000|2025-03-06 12:05:00|1215000|1215000|1214000|1212000|1217000|1215000|1214000|1212000|44
1741263000000|2025-03-06 12:10:00|1213000|1211000|1210000|1209000|1213000|1211000|1210000|1208000|36
1741263300000|2025-03-06 12:15:00|1209000|1208000|1210000|1208000|1211000|1209000|1207000|1206000|33
1741263600000|2025-03-06 12:20:00|1211000|1209000|1211000|1209000|1211000|1210000|1209000|1208000|40
1741263900000|2025-03-06 12:25:00|1210000|1210000|1211000|1210000|1211000|1210000|1210000|1209000|20
1741264200000|2025-03-06 12:30:00|1212000|1211000|1213000|1211000|1214000|1212000|1212000|1210000|22
1741264500000|2025-03-06 12:35:00|||||||||8
1741264800000|2025-03-06 12:40:00|1214000|1212000|1217000|1215000|1217000|1215000|1213000|1211000|12
1741265100000|2025-03-06 12:45:00|1216000|1214000|1218000|1216000|1218000|1216000|1216000|1214000|8
1741265400000|2025-03-06 12:50:00|1220000|1218000|1219000|1217000|1220000|1218000|1219000|1217000|7
1741265700000|2025-03-06 12:55:00|1218000|1218000|1220000|1219000|1220000|1219000|1218000|1218000|15
1741266000000|2025-03-06 13:00:00|||||||||1
1741266300000|2025-03-06 13:05:00|1221000|1220000|1221000|1220000|1222000|1220000|1221000|1219000|13
1741266600000|2025-03-06 13:10:00|1220000|1219000|1223000|1221000|1223000|1221000|1220000|1219000|14
1741266900000|2025-03-06 13:15:00|1224000|1222000|1224000|1222000|1224000|1223000|1224000|1221000|20
1741267200000|2025-03-06 13:20:00|1223000|1221000|1222000|1220000|1223000|1221000|1222000|1220000|22
1741267500000|2025-03-06 13:25:00|1223000|1221000|1224000|1222000|1224000|1223000|1222000|1220000|19
1741267800000|2025-03-06 13:30:00|1223000|1223000|1225000|1223000|1225000|1223000|1223000|1222000|19
1741268100000|2025-03-06 13:35:00||1224000||1224000||1224000||1224000|11
1741268400000|2025-03-06 13:40:00|1226000|1225000|1227000|1226000|1227000|1226000|1226000|1224000|57
1741268700000|2025-03-06 13:45:00|1226000|1224000|1228000|1226000|1228000|1227000|1226000|1224000|52
1741269000000|2025-03-06 13:50:00|1225000|1227000|1228000|1227000|1228000|1227000|1225000|1224000|33
1741269300000|2025-03-06 13:55:00|1227000|1226000|1228000|1227000|1228000|1227000|1227000|1225000|114
1741269600000|2025-03-06 14:00:00|1230000|1229000|1229000|1227000|1230000|1229000|1228000|1227000|152
1741269900000|2025-03-06 14:05:00|1228000|1226000|1229000|1227000|1229000|1227000|1227000|1225000|65
1741270200000|2025-03-06 14:10:00|1228000|1225000|1227000|1225000|1228000|1225000|1227000|1225000|31
1741270500000|2025-03-06 14:15:00|1225000|1224000|1225000|1223000|1227000|1226000|1225000|1223000|41
1741270800000|2025-03-06 14:20:00|1224000|1222000|1222000|1221000|1224000|1222000|1222000|1221000|10
1741271100000|2025-03-06 14:25:00|1223000|1220000|1224000|1222000|1224000|1222000|1222000|1220000|20
1741271400000|2025-03-06 14:30:00|1225000|1223000|1225000|1223000|1229000|1226000|1225000|1223000|57
1741271700000|2025-03-06 14:35:00|1224000|1222000|1224000|1222000|1225000|1223000|1222000|1221000|39
1741272000000|2025-03-06 14:40:00|1225000|1223000|1228000|1226000|1230000|1229000|1225000|1223000|58
1741272300000|2025-03-06 14:45:00|1226000|1225000|1228000|1226000|1228000|1226000|1226000|1224000|24
1741272600000|2025-03-06 14:50:00|1227000||1228000||1228000||1227000||4
1741272900000|2025-03-06 14:55:00|1227000|1227000|1229000|1227000|1230000|1228000|1227000|1227000|46
1741273200000|2025-03-06 15:00:00|1230000|1228000|1230000|1229000|1230000|1229000|1229000|1227000|28
1741273500000|2025-03-06 15:05:00|1231000|1230000|1229000|1228000|1231000|1230000|1228000|1226000|37
1741273800000|2025-03-06 15:10:00|1230000|1227000|1229000|1228000|1231000|1230000|1229000|1227000|73
1741274100000|2025-03-06 15:15:00|1230000|1229000|1230000|1228000|1230000|1229000|1230000|1228000|9
1741274400000|2025-03-06 15:20:00|1231000|1229000|1225000|1224000|1231000|1229000|1225000|1224000|44
1741274700000|2025-03-06 15:25:00|1226000|1223000|1226000|1225000|1227000|1225000|1224000|1222000|21
1741275000000|2025-03-06 15:30:00|1227000|1226000|1231000|1229000|1231000|1229000|1227000|1225000|12
1741275300000|2025-03-06 15:35:00|1230000|1227000|1229000|1227000|1230000|1228000|1228000|1227000|38
1741275600000|2025-03-06 15:40:00|1228000|1226000|1227000|1226000|1229000|1227000|1227000|1226000|12
1741275900000|2025-03-06 15:45:00|1226000|1225000|1229000|1228000|1229000|1228000|1226000|1224000|28
1741276200000|2025-03-06 15:50:00|1228000|1227000|1228000|1226000|1229000|1228000|1227000|1225000|14
1741334400000|2025-03-07 08:00:00|1216000|1210000|1212000|1211000|1222000|1215000|1212000|1205000|46
1741334700000|2025-03-07 08:05:00|1211000|1210000|1210000|1207000|1213000|1210000|1207000|1205000|144
1741335000000|2025-03-07 08:10:00|1209000|1206000|1211000|1208000|1211000|1208000|1207000|1206000|133
1741335300000|2025-03-07 08:15:00|1210000|1207000|1204000|1202000|1210000|1207000|1203000|1201000|162
1741335600000|2025-03-07 08:20:00|1203000|1203000|1204000|1202000|1204000|1203000|1203000|1201000|48
1741335900000|2025-03-07 08:25:00|1203000|1201000|1203000|1201000|1204000|1201000|1199000|1197000|69
1741336200000|2025-03-07 08:30:00|1204000|1202000|1201000|1199000|1205000|1202000|1201000|1199000|39
1741336500000|2025-03-07 08:35:00|1202000|1198000|1202000|1199000|1202000|1199000|1199000|1197000|22
1741336800000|2025-03-07 08:40:00|1201000|1198000|1201000|1199000|1201000|1199000|1200000|1198000|9
1741337100000|2025-03-07 08:45:00|1202000|1201000|1203000|1201000|1204000|1202000|1202000|1200000|13
1741337400000|2025-03-07 08:50:00|1204000|1200000|1203000|1201000|1204000|1201000|1200000|1199000|19
1741337700000|2025-03-07 08:55:00|1202000|1202000|1203000|1201000|1204000|1202000|1202000|1200000|14
1741338000000|2025-03-07 09:00:00|1204000|1202000|1207000|1205000|1207000|1205000|1203000|1202000|11
1741338300000|2025-03-07 09:05:00|1206000|1204000|1199000|1196000|1207000|1205000|1198000|1196000|107
1741338600000|2025-03-07 09:10:00|1197000|1197000|1194000|1192000|1198000|1197000|1194000|1192000|34
1741338900000|2025-03-07 09:15:00|1195000|1193000|1196000|1194000|1196000|1194000|1193000|1191000|15
1741339200000|2025-03-07 09:20:00|1197000|1193000|1193000|1191000|1197000|1193000|1192000|1190000|29
1741339500000|2025-03-07 09:25:00|1194000|1190000|1197000|1195000|1197000|1195000|1192000|1190000|8
1741339800000|2025-03-07 09:30:00|1198000|1196000|1200000|1198000|1200000|1198000|1198000|1196000|7
1741340100000|2025-03-07 09:35:00|1199000|1199000|1201000|1199000|1202000|1200000|1199000|1197000|23
1741340400000|2025-03-07 09:40:00|1203000|1202000|1206000|1204000|1207000|1205000|1203000|1202000|48
1741340700000|2025-03-07 09:45:00|1205000|1205000|1208000|1207000|1209000|1207000|1205000|1204000|19
1741341000000|2025-03-07 09:50:00|1209000|1206000|1209000|1205000|1209000|1206000|1207000|1205000|9
1741341300000|2025-03-07 09:55:00|1208000|1206000|1209000|1206000|1210000|1207000|1208000|1206000|6
1741341600000|2025-03-07 10:00:00|1208000|1207000|1205000|1203000|1208000|1207000|1205000|1203000|18
1741341900000|2025-03-07 10:05:00|1204000|1202000|1205000|1203000|1205000|1203000|1204000|1202000|8
1741342200000|2025-03-07 10:10:00|1206000|1202000|1202000|1200000|1206000|1202000|1202000|1200000|24
1741342500000|2025-03-07 10:15:00|1203000|1201000|1203000|1201000|1203000|1201000|1203000|1201000|2
1741342800000|2025-03-07 10:20:00|1201000|1200000|1202000|1200000|1203000|1200000|1200000|1198000|14
1741343100000|2025-03-07 10:25:00|1201000|1199000|1200000|1198000|1201000|1199000|1200000|1198000|10
1741343400000|2025-03-07 10:30:00|1201000|1197000|1205000|1202000|1205000|1202000|1201000|1197000|4
1741343700000|2025-03-07 10:35:00|1206000|1203000|1209000|1206000|1209000|1206000|1206000|1203000|16
1741344000000|2025-03-07 10:40:00|1208000|1207000|1209000|1208000|1210000|1209000|1208000|1207000|29
1741344300000|2025-03-07 10:45:00|1210000|1206000|1207000|1205000|1210000|1206000|1207000|1205000|18
1741344600000|2025-03-07 10:50:00|1205000|1204000|1208000|1205000|1208000|1205000|1205000|1204000|18
1741344900000|2025-03-07 10:55:00|1209000|1206000|1211000|1209000|1211000|1210000|1209000|1206000|19
1741345200000|2025-03-07 11:00:00|1209000|1208000|1211000|1209000|1212000|1209000|1209000|1208000|2
1741345500000|2025-03-07 11:05:00|1212000|1210000|1213000|1211000|1214000|1211000|1212000|1210000|2
1741345800000|2025-03-07 11:10:00|1215000|1213000|1215000|1212000|1215000|1213000|1214000|1212000|11
1741346400000|2025-03-07 11:20:00|1214000||1214000||1214000||1214000||3
1741346700000|2025-03-07 11:25:00|||||||||9
1741347000000|2025-03-07 11:30:00|1213000|1211000|1213000|1211000|1213000|1212000|1211000|1210000|19
1741347300000|2025-03-07 11:35:00|1214000|1212000|1213000|1211000|1214000|1212000|1213000|1211000|4
1741347600000|2025-03-07 11:40:00|1214000|1210000|1215000|1212000|1215000|1212000|1213000|1210000|5
1741347900000|2025-03-07 11:45:00|1216000|1213000|1215000|1213000|1216000|1213000|1214000|1212000|4
1741348200000|2025-03-07 11:50:00|1213000|1212000|1215000|1212000|1215000|1213000|1213000|1211000|18
1741348500000|2025-03-07 11:55:00||1213000||1213000||1213000||1213000|11
1741348800000|2025-03-07 12:00:00|1216000|1214000|1217000|1215000|1217000|1215000|1216000|1214000|0
1741349100000|2025-03-07 12:05:00|1216000|1214000|1217000|1215000|1217000|1215000|1216000|1214000|21
1741349400000|2025-03-07 12:10:00|1216000|1214000|1216000|1214000|1216000|1214000|1216000|1214000|8
1741349700000|2025-03-07 12:15:00|1215000|1213000|1214000|1212000|1216000|1214000|1214000|1212000|21
1741350000000|2025-03-07 12:20:00|1215000|1213000|1218000|1216000|1218000|1217000|1215000|1213000|36
1741350300000|2025-03-07 12:25:00|1216000|1217000|1216000|1215000|1216000|1217000|1216000|1215000|22
1741350600000|2025-03-07 12:30:00|1215000|1214000|1214000|1212000|1216000|1215000|1213000|1212000|18
1741350900000|2025-03-07 12:35:00|1215000|1213000|1216000|1215000|1216000|1215000|1214000|1212000|0
1741351200000|2025-03-07 12:40:00|1217000|1216000|1220000|1219000|1220000|1219000|1217000|1216000|1
1741351500000|2025-03-07 12:45:00|1221000|1220000|1220000|1219000|1221000|1220000|1220000|1219000|22
1741351800000|2025-03-07 12:50:00|1221000|1220000|1221000|1220000|1221000|1220000|1221000|1219000|13
1741352100000|2025-03-07 12:55:00|1222000|1221000|1222000|1220000|1223000|1222000|1222000|1220000|84
1741352400000|2025-03-07 13:00:00|1221000|1219000|1221000|1219000|1222000|1219000|1221000|1219000|6
1741352700000|2025-03-07 13:05:00|1222000|1220000|1222000|1220000|1223000|1221000|1221000|1220000|16
1741353000000|2025-03-07 13:10:00|1223000|1222000|1223000|1221000|1223000|1222000|1222000|1221000|7
1741353300000|2025-03-07 13:15:00|1222000|1220000|1222000|1220000|1223000|1220000|1222000|1220000|7
1741353600000|2025-03-07 13:20:00|1221000|1219000|1222000|1220000|1223000|1221000|1221000|1219000|25
1741353900000|2025-03-07 13:25:00|1223000|1221000|1223000|1221000|1223000|1222000|1222000|1221000|4
1741354200000|2025-03-07 13:30:00|1222000|1220000|1221000|1219000|1223000|1220000|1220000|1218000|13
1741354500000|2025-03-07 13:35:00|1222000|1220000|1222000|1221000|1223000|1221000|1221000|1220000|12
1741354800000|2025-03-07 13:40:00|1221000|1220000|1221000|1219000|1221000|1220000|1221000|1219000|5
1741355100000|2025-03-07 13:45:00|1222000|1220000|1224000|1222000|1225000|1223000|1222000|1220000|42
1741355400000|2025-03-07 13:50:00|1223000|1223000|1225000|1223000|1226000|1223000|1223000|1223000|4
1741355700000|2025-03-07 13:55:00|1224000|1222000|1221000|1219000|1224000|1222000|1221000|1219000|24
1741356000000|2025-03-07 14:00:00|1222000|1220000|1222000|1221000|1222000|1221000|1222000|1220000|4
1741356300000|2025-03-07 14:05:00|1223000|1222000|1223000|1222000|1224000|1222000|1222000|1221000|13
1741356600000|2025-03-07 14:10:00|1224000|1221000|1225000|1223000|1225000|1223000|1223000|1221000|13
1741356900000|2025-03-07 14:15:00|1226000|1224000|1226000|1224000|1227000|1226000|1226000|1224000|58
1741357200000|2025-03-07 14:20:00|1227000|1225000|1227000|1226000|1227000|1226000|1227000|1225000|2
1741357500000|2025-03-07 14:25:00|1228000|1227000|1229000|1228000|1230000|1229000|1227000|1225000|224
1741357800000|2025-03-07 14:30:00|1230000|1229000|1230000|1228000|1231000|1230000|1229000|1228000|179
1741358100000|2025-03-07 14:35:00|1229000|1227000|1233000|1230000|1234000|1233000|1229000|1227000|64
1741358400000|2025-03-07 14:40:00|1232000|1231000|1234000|1232000|1234000|1233000|1232000|1231000|32
1741358700000|2025-03-07 14:45:00|1233000|1231000|1233000|1231000|1236000|1234000|1233000|1231000|88
1741359000000|2025-03-07 14:50:00|1234000|1232000|1239000|1237000|1240000|1239000|1233000|1231000|105
1741359300000|2025-03-07 14:55:00|1240000|1238000|1238000|1237000|1240000|1239000|1237000|1236000|121
1741359600000|2025-03-07 15:00:00|1239000|1236000|1238000|1236000|1239000|1238000|1237000|1235000|34
1741359900000|2025-03-07 15:05:00|1237000|1235000|1239000|1237000|1241000|1240000|1237000|1235000|95
1741360200000|2025-03-07 15:10:00|1240000|1238000|1239000|1238000|1241000|1240000|1239000|1237000|99
1741360500000|2025-03-07 15:15:00|1238000|1237000|1234000|1233000|1239000|1238000|1232000|1231000|118
1741360800000|2025-03-07 15:20:00|1235000|1232000|1236000|1235000|1236000|1235000|1234000|1232000|47
1741361100000|2025-03-07 15:25:00|1237000|1234000|1236000|1234000|1237000|1236000|1235000|1234000|95
1741361400000|2025-03-07 15:30:00|1235000|1235000|1239000|1237000|1239000|1237000|1235000|1233000|101
1741361700000|2025-03-07 15:35:00|1240000|1238000|1239000|1237000|1244000|1243000|1239000|1237000|125
1741362000000|2025-03-07 15:40:00|1238000|1236000|1237000|1235000|1239000|1237000|1235000|1233000|29
1741362300000|2025-03-07 15:45:00|1236000|1236000|1236000|1235000|1238000|1236000|1234000|1233000|63
1741362600000|2025-03-07 15:50:00|1235000|1234000|1232000|1230000|1235000|1234000|1231000|1229000|34
1741593600000|2025-03-10 08:00:00|1239000|1238000|1258000|1254000|1259000|1254000|1239000|1237000|48
1741593900000|2025-03-10 08:05:00|1257000|1253000|1259000|1256000|1259000|1256000|1254000|1252000|123
1741594200000|2025-03-10 08:10:00|1258000|1255000|1256000|1253000|1258000|1255000|1255000|1253000|21
1741594500000|2025-03-10 08:15:00|1257000|1255000|1259000|1257000|1259000|1257000|1256000|1254000|30
1741594800000|2025-03-10 08:20:00|1260000|1258000|1261000|1258000|1262000|1261000|1258000|1255000|70
1741595100000|2025-03-10 08:25:00|1262000|1259000|1269000|1267000|1269000|1267000|1262000|1259000|31
1741595400000|2025-03-10 08:30:00|1268000|1268000|1272000|1270000|1272000|1270000|1266000|1264000|65
1741595700000|2025-03-10 08:35:00|1271000|1269000|1271000|1270000|1272000|1270000|1265000|1263000|74
1741596000000|2025-03-10 08:40:00|1272000|1269000|1270000|1267000|1272000|1269000|1268000|1265000|22
1741596300000|2025-03-10 08:45:00|1271000|1268000|1273000|1271000|1273000|1271000|1271000|1268000|31
1741596600000|2025-03-10 08:50:00|1274000|1272000|1274000|1272000|1274000|1273000|1273000|1271000|44
1741596900000|2025-03-10 08:55:00|1273000|1273000|1273000|1272000|1273000|1273000|1272000|1271000|21
1741597200000|2025-03-10 09:00:00|1274000|1271000|1274000|1273000|1276000|1275000|1273000|1271000|67
1741597500000|2025-03-10 09:05:00|1275000|1272000|1281000|1280000|1284000|1281000|1275000|1272000|123
1741597800000|2025-03-10 09:10:00|1282000|1281000|1281000|1280000|1285000|1284000|1280000|1278000|82
1741598100000|2025-03-10 09:15:00|1282000|1279000|1283000|1280000|1284000|1282000|1282000|1279000|34
1741598400000|2025-03-10 09:20:00|1284000|1281000|1288000|1286000|1288000|1287000|1284000|1281000|41
1741598700000|2025-03-10 09:25:00|1289000|1287000|1288000|1286000|1289000|1288000|1287000|1285000|51
1741599000000|2025-03-10 09:30:00|1289000|1287000|1292000|1290000|1292000|1291000|1289000|1287000|37
1741599300000|2025-03-10 09:35:00|1291000|1289000|1288000|1286000|1291000|1289000|1288000|1285000|23
1741599600000|2025-03-10 09:40:00|1287000|1285000|1283000|1281000|1288000|1286000|1283000|1281000|20
1741599900000|2025-03-10 09:45:00|1284000|1282000|1286000|1284000|1287000|1285000|1283000|1282000|40
1741600200000|2025-03-10 09:50:00|1287000|1286000|1292000|1291000|1292000|1291000|1287000|1286000|77
1741600500000|2025-03-10 09:55:00|1293000|1292000|1291000|1290000|1293000|1292000|1290000|1288000|54
1741600800000|2025-03-10 10:00:00|1292000|1292000|1294000|1293000|1296000|1294000|1292000|1292000|75
1741601100000|2025-03-10 10:05:00|1295000|1294000|1296000|1293000|1298000|1296000|1295000|1293000|62
1741601400000|2025-03-10 10:10:00|1295000|1294000|1294000|1292000|1297000|1295000|1294000|1291000|37
1741601700000|2025-03-10 10:15:00|1293000|1294000|1295000|1294000|1296000|1295000|1293000|1293000|53
1741602000000|2025-03-10 10:20:00|1292000|1291000|1288000|1287000|1292000|1291000|1288000|1286000|42
1741602300000|2025-03-10 10:25:00|1286000|1286000|1284000|1283000|1286000|1287000|1283000|1281000|97
1741602600000|2025-03-10 10:30:00|1283000|1281000|1281000|1279000|1283000|1281000|1281000|1279000|39
1741602900000|2025-03-10 10:35:00|1282000|1280000|1280000|1278000|1283000|1281000|1280000|1278000|54
1741603200000|2025-03-10 10:40:00|1279000|1277000|1279000|1276000|1279000|1277000|1278000|1275000|7
1741603500000|2025-03-10 10:45:00|1278000|1277000|1275000|1273000|1279000|1277000|1275000|1273000|14
1741603800000|2025-03-10 10:50:00|1274000|1272000|1274000|1273000|1275000|1273000|1271000|1269000|23
1741604100000|2025-03-10 10:55:00|1275000|1272000|1276000|1274000|1279000|1277000|1275000|1272000|24
1741604400000|2025-03-10 11:00:00|1277000|1275000|1277000|1274000|1281000|1279000|1277000|1274000|28
1741604700000|2025-03-10 11:05:00|1278000|1275000|1278000|1276000|1278000|1277000|1278000|1275000|9
1741605000000|2025-03-10 11:10:00|1279000|1278000|1282000|1279000|1282000|1280000|1278000|1277000|29
1741605300000|2025-03-10 11:15:00|1281000|1278000|1280000|1279000|1281000|1279000|1280000|1278000|4
1741605600000|2025-03-10 11:20:00|1281000|1280000|1281000|1279000|1281000|1280000|1281000|1279000|10
1741605900000|2025-03-10 11:25:00|1280000|1278000|1282000|1280000|1284000|1282000|1280000|1278000|24
1741606200000|2025-03-10 11:30:00|1283000|1281000|1285000|1283000|1285000|1284000|1283000|1281000|32
1741606500000|2025-03-10 11:35:00|1287000|1284000|1288000|1286000|1288000|1287000|1286000|1284000|27
1741606800000|2025-03-10 11:40:00|1287000|1285000|1288000|1287000|1288000|1287000|1286000|1284000|36
1741607100000|2025-03-10 11:45:00|1289000|1288000|1288000|1287000|1290000|1289000|1288000|1286000|59
1741607400000|2025-03-10 11:50:00|1287000|1286000|1289000|1287000|1289000|1287000|1287000|1286000|31
1741607700000|2025-03-10 11:55:00|1290000|1288000|1289000|1286000|1292000|1290000|1289000|1286000|17
1741608000000|2025-03-10 12:00:00|1288000|1285000|1286000|1284000|1288000|1286000|1285000|1283000|24
1741608300000|2025-03-10 12:05:00|1285000|1283000|1284000|1282000|1285000|1284000|1283000|1282000|5
1741608600000|2025-03-10 12:10:00|1283000|1281000|1283000|1281000|1284000|1282000|1282000|1281000|11
1741608900000|2025-03-10 12:15:00|1282000|1280000|1280000|1278000|1283000|1281000|1280000|1278000|27
1741609200000|2025-03-10 12:20:00|1278000|1277000|1280000|1279000|1280000|1279000|1278000|1276000|9
1741609500000|2025-03-10 12:25:00|1279000|1278000|1281000|1280000|1281000|1280000|1279000|1278000|21
1741609800000|2025-03-10 12:30:00|1282000|1281000|1283000|1280000|1284000|1281000|1279000|1277000|44
1741610100000|2025-03-10 12:35:00|1282000|1279000|1282000|1280000|1282000|1280000|1281000|1279000|0
1741610400000|2025-03-10 12:40:00|1281000|1279000|1282000|1280000|1282000|1280000|1281000|1279000|20
1741610700000|2025-03-10 12:45:00|1283000|1281000|1284000|1282000|1284000|1283000|1283000|1281000|43
1741611000000|2025-03-10 12:50:00|1286000|1283000|1287000|1286000|1289000|1287000|1286000|1283000|23
1741611300000|2025-03-10 12:55:00|1288000|1287000|1286000|1285000|1288000|1287000|1283000|1282000|31
1741611600000|2025-03-10 13:00:00|1287000|1286000|1288000|1286000|1288000|1287000|1287000|1285000|21
1741611900000|2025-03-10 13:05:00|1287000|1285000|1285000|1284000|1287000|1285000|1285000|1283000|7
1741612200000|2025-03-10 13:10:00|1287000|1286000|1290000|1288000|1290000|1288000|1287000|1286000|60
1741612500000|2025-03-10 13:15:00|1289000|1289000|1289000|1288000|1290000|1289000|1289000|1288000|13
1741612800000|2025-03-10 13:20:00|1288000|1287000|1291000|1289000|1291000|1289000|1288000|1287000|40
1741613100000|2025-03-10 13:25:00|1290000|1288000|1291000|1289000|1291000|1290000|1290000|1288000|48
1741613400000|2025-03-10 13:30:00|1290000|1288000|1295000|1293000|1295000|1293000|1287000|1285000|47
1741613700000|2025-03-10 13:35:00|1294000|1294000|1293000|1292000|1294000|1294000|1291000|1287000|41
1741614000000|2025-03-10 13:40:00|1294000|1293000|1296000|1295000|1298000|1297000|1294000|1293000|135
1741614300000|2025-03-10 13:45:00|1297000|1296000|1297000|1295000|1297000|1296000|1295000|1292000|51
1741614600000|2025-03-10 13:50:00|1296000|1296000|1293000|1292000|1296000|1296000|1292000|1290000|42
1741614900000|2025-03-10 13:55:00|1294000|1293000|1299000|1297000|1299000|1298000|1294000|1292000|67
1741615200000|2025-03-10 14:00:00|1298000|1296000|1296000|1294000|1298000|1297000|1295000|1294000|46
1741615500000|2025-03-10 14:05:00|1295000|1295000|1295000|1293000|1297000|1295000|1293000|1290000|21
1741615800000|2025-03-10 14:10:00|1293000|1291000|1299000|1298000|1299000|1298000|1293000|1291000|107
1741616100000|2025-03-10 14:15:00|1300000|1299000|1300000|1299000|1300000|1299000|1298000|1297000|184
1741616400000|2025-03-10 14:20:00|1301000|1300000|1299000|1298000|1302000|1300000|1298000|1297000|328
1741616700000|2025-03-10 14:25:00|1300000|1297000|1304000|1303000|1304000|1303000|1299000|1297000|159
1741617000000|2025-03-10 14:30:00|1305000|1302000|1300000|1298000|1306000|1304000|1298000|1296000|178
1741617300000|2025-03-10 14:35:00|1299000|1297000|1296000|1293000|1299000|1297000|1295000|1293000|21
1741617600000|2025-03-10 14:40:00|1295000|1292000|1293000|1291000|1295000|1292000|1292000|1291000|39
1741617900000|2025-03-10 14:45:00|1294000|1293000|1293000|1291000|1295000|1294000|1292000|1290000|49
1741618200000|2025-03-10 14:50:00|1292000|1292000|1294000|1292000|1295000|1293000|1292000|1290000|32
1741618500000|2025-03-10 14:55:00|1293000|1291000|1298000|1297000|1300000|1299000|1293000|1291000|80
1741618800000|2025-03-10 15:00:00|1299000|1296000|1300000|1299000|1306000|1305000|1299000|1296000|109
1741619100000|2025-03-10 15:05:00|1299000|1298000|1300000|1298000|1302000|1300000|1297000|1296000|43
1741619400000|2025-03-10 15:10:00|1299000|1297000|1299000|1297000|1301000|1299000|1298000|1296000|6
1741619700000|2025-03-10 15:15:00|1300000|1298000|1307000|1306000|1308000|1306000|1300000|1298000|209
1741620000000|2025-03-10 15:20:00|1308000|1307000|1303000|1302000|1308000|1307000|1303000|1301000|29
1741620300000|2025-03-10 15:25:00|1302000|1300000|1305000|1303000|1306000|1304000|1301000|1299000|81
1741620600000|2025-03-10 15:30:00|1306000|1304000|1302000|1300000|1306000|1305000|1301000|1299000|89
1741620900000|2025-03-10 15:35:00|1303000|1301000|1299000|1298000|1303000|1301000|1299000|1297000|95
1741621200000|2025-03-10 15:40:00|1300000|1297000|1292000|1291000|1300000|1298000|1292000|1290000|64
1741621500000|2025-03-10 15:45:00|1291000|1290000|1293000|1292000|1295000|1293000|1291000|1290000|56
1741621800000|2025-03-10 15:50:00|1292000|1291000|1294000|1293000|1296000|1294000|1292000|1291000|81
1741680000000|2025-03-11 08:00:00|1288000|1285000|1274000|1272000|1288000|1286000|1274000|1272000|98
1741680300000|2025-03-11 08:05:00|1276000|1273000|1290000|1287000|1291000|1288000|1276000|1273000|87
1741680600000|2025-03-11 08:10:00|1291000|1288000|1288000|1286000|1292000|1289000|1288000|1286000|44
1741680900000|2025-03-11 08:15:00|1287000|1284000|1278000|1275000|1287000|1284000|1273000|1272000|89
1741681200000|2025-03-11 08:20:00|1277000|1274000|1274000|1273000|1278000|1275000|1274000|1273000|18
1741681500000|2025-03-11 08:25:00|1275000|1274000|1282000|1281000|1287000|1284000|1275000|1274000|54
1741681800000|2025-03-11 08:30:00|1283000|1279000|1279000|1278000|1284000|1281000|1279000|1277000|53
1741682100000|2025-03-11 08:35:00|1280000|1276000|1282000|1280000|1282000|1280000|1276000|1275000|71
1741682400000|2025-03-11 08:40:00|1284000|1282000|1282000|1279000|1287000|1284000|1282000|1279000|88
1741682700000|2025-03-11 08:45:00|1283000|1281000|1284000|1282000|1285000|1282000|1283000|1281000|9
1741683000000|2025-03-11 08:50:00|1283000|1281000|1282000|1280000|1283000|1281000|1281000|1279000|27
1741683300000|2025-03-11 08:55:00|1280000|1279000|1280000|1278000|1282000|1280000|1277000|1275000|26
1741683600000|2025-03-11 09:00:00|1279000|1279000|1279000|1278000|1282000|1279000|1279000|1278000|4
1741683900000|2025-03-11 09:05:00|1281000|1280000|1279000|1278000|1284000|1281000|1279000|1278000|46
1741684200000|2025-03-11 09:10:00|1280000|1277000|1281000|1279000|1283000|1280000|1279000|1277000|22
1741684500000|2025-03-11 09:15:00|1282000|1280000|1282000|1280000|1284000|1282000|1281000|1280000|52
1741684800000|2025-03-11 09:20:00|1281000|1279000|1283000|1281000|1284000|1281000|1280000|1279000|26
1741685100000|2025-03-11 09:25:00|1282000|1280000|1279000|1277000|1284000|1282000|1279000|1277000|20
1741685400000|2025-03-11 09:30:00|1280000|1276000|1278000|1277000|1280000|1277000|1277000|1276000|52
1741685700000|2025-03-11 09:35:00|1279000|1276000|1276000|1274000|1279000|1276000|1274000|1273000|33
1741686000000|2025-03-11 09:40:00|1275000|1273000|1277000|1275000|1278000|1275000|1275000|1273000|22
1741686300000|2025-03-11 09:45:00|1276000|1274000|1277000|1275000|1278000|1275000|1275000|1273000|11
1741686600000|2025-03-11 09:50:00|1278000|1276000|1280000|1278000|1281000|1278000|1277000|1276000|1
1741686900000|2025-03-11 09:55:00|1279000|1277000|1279000|1277000|1279000|1277000|1279000|1277000|20
1741687200000|2025-03-11 10:00:00|1280000|1278000|1275000|1273000|1281000|1279000|1275000|1273000|48
1741687500000|2025-03-11 10:05:00|1276000|1274000|1277000|1275000|1278000|1276000|1276000|1274000|17
1741687800000|2025-03-11 10:10:00|1276000|1273000|1276000|1274000|1278000|1274000|1275000|1273000|6
1741688100000|2025-03-11 10:15:00|1277000|1273000|1276000|1275000|1279000|1277000|1275000|1273000|21
1741688400000|2025-03-11 10:20:00|1275000|1274000|1272000|1270000|1276000|1275000|1272000|1270000|55
1741688700000|2025-03-11 10:25:00|1270000|1269000|1273000|1271000|1273000|1271000|1270000|1268000|28
1741689000000|2025-03-11 10:30:00|1274000|1272000|1273000|1271000|1275000|1272000|1273000|1271000|7
1741689300000|2025-03-11 10:35:00|1274000|1272000|1271000|1270000|1274000|1272000|1271000|1270000|32
1741689600000|2025-03-11 10:40:00|1272000|1268000|1269000|1268000|1272000|1269000|1269000|1268000|24
1741689900000|2025-03-11 10:45:00|1268000|1267000|1265000|1264000|1269000|1267000|1265000|1264000|84
1741690200000|2025-03-11 10:50:00|1266000|1265000|1269000|1266000|1269000|1266000|1266000|1264000|26
1741690500000|2025-03-11 10:55:00|1268000|1265000|1266000|1265000|1269000|1266000|1266000|1265000|19
1741690800000|2025-03-11 11:00:00|1265000|1263000|1266000|1264000|1267000|1265000|1265000|1263000|6
1741691100000|2025-03-11 11:05:00|1268000|1266000|1266000|1265000|1271000|1268000|1266000|1265000|76
1741691400000|2025-03-11 11:10:00|1267000|1266000|1269000|1266000|1269000|1267000|1267000|1266000|22
1741691700000|2025-03-11 11:15:00||1267000||1266000||1267000||1266000|0
1741692000000|2025-03-11 11:20:00|1270000|1267000|1270000|1268000|1271000|1268000|1270000|1267000|22
1741692300000|2025-03-11 11:25:00|1269000|1267000|1268000|1267000|1269000|1267000|1268000|1267000|6
1741692600000|2025-03-11 11:30:00|1267000|1266000|1264000|1262000|1267000|1266000|1263000|1262000|64
1741692900000|2025-03-11 11:35:00|1265000|1263000|1265000|1263000|1265000|1263000|1265000|1263000|5
1741693200000|2025-03-11 11:40:00|1264000|1262000|1263000|1260000|1264000|1262000|1262000|1260000|38
1741693500000|2025-03-11 11:45:00|1262000|1261000|1263000|1261000|1264000|1261000|1262000|1261000|8
1741693800000|2025-03-11 11:50:00|1264000|1262000|1267000|1265000|1267000|1265000|1264000|1262000|39
1741694100000|2025-03-11 11:55:00|1268000|1266000|1271000|1269000|1271000|1269000|1267000|1266000|13
1741694400000|2025-03-11 12:00:00|1272000|1270000|1271000|1269000|1274000|1272000|1271000|1269000|107
1741694700000|2025-03-11 12:05:00|1270000|1268000|1270000|1268000|1270000|1268000|1270000|1268000|20
1741695000000|2025-03-11 12:10:00|1271000|1269000|1268000|1266000|1271000|1269000|1267000|1266000|43
1741695300000|2025-03-11 12:15:00|1267000|1265000|1268000|1266000|1269000|1267000|1267000|1265000|38
1741695600000|2025-03-11 12:20:00|1267000|1267000|1267000|1266000|1268000|1267000|1267000|1265000|35
1741695900000|2025-03-11 12:25:00|1266000|1265000|1267000|1265000|1267000|1265000|1266000|1265000|33
1741696200000|2025-03-11 12:30:00|1268000|1266000|1266000|1265000|1270000|1268000|1266000|1265000|11
1741696500000|2025-03-11 12:35:00|1267000|1266000|1268000|1266000|1268000|1266000|1267000|1266000|10
1741696800000|2025-03-11 12:40:00|1269000|1267000|1269000|1267000|1269000|1267000|1269000|1267000|4
1741697100000|2025-03-11 12:45:00|1268000|1268000|1270000|1268000|1271000|1269000|1268000|1268000|24
1741697400000|2025-03-11 12:50:00|1271000|1269000|1271000|1269000|1271000|1269000|1270000|1269000|10
1741697700000|2025-03-11 12:55:00|1270000||1271000||1271000||1270000||22
1741698000000|2025-03-11 13:00:00|1270000|1268000|1270000|1268000|1271000|1268000|1270000|1268000|10
1741698300000|2025-03-11 13:05:00|1269000|1267000|1266000|1265000|1270000|1268000|1266000|1265000|39
1741698600000|2025-03-11 13:10:00|1265000|1264000|1267000|1265000|1267000|1265000|1265000|1264000|27
1741698900000|2025-03-11 13:15:00||1264000||1265000||1265000||1264000|0
1741699200000|2025-03-11 13:20:00|1268000|1266000|1267000|1265000|1268000|1266000|1265000|1264000|36
1741699500000|2025-03-11 13:25:00|1268000|1266000|1269000|1267000|1270000|1268000|1268000|1266000|56
1741699800000|2025-03-11 13:30:00|1270000|1268000|1269000|1267000|1270000|1268000|1267000|1266000|25
1741700100000|2025-03-11 13:35:00|1268000|1266000|1270000|1267000|1270000|1268000|1268000|1266000|22
1741700400000|2025-03-11 13:40:00|1268000|1266000|1267000|1266000|1269000|1266000|1265000|1264000|53
1741700700000|2025-03-11 13:45:00|1266000|1265000|1264000|1263000|1266000|1266000|1264000|1262000|62
1741701000000|2025-03-11 13:50:00|1265000|1264000|1265000|1263000|1267000|1265000|1264000|1263000|48
1741701300000|2025-03-11 13:55:00|1264000|1262000|1260000|1258000|1264000|1262000|1260000|1258000|47
1741701600000|2025-03-11 14:00:00|1261000|1260000|1258000|1256000|1263000|1260000|1257000|1256000|30
1741701900000|2025-03-11 14:05:00|1259000|1257000|1260000|1258000|1261000|1258000|1259000|1257000|7
1741702200000|2025-03-11 14:10:00|1261000|1257000|1258000|1256000|1261000|1258000|1258000|1256000|12
1741702500000|2025-03-11 14:15:00|1259000|1257000|1264000|1262000|1265000|1262000|1259000|1256000|8
1741702800000|2025-03-11 14:20:00|1265000|1263000|1259000|1257000|1265000|1263000|1259000|1257000|97
1741703100000|2025-03-11 14:25:00|1258000|1258000|1260000|1258000|1262000|1259000|1258000|1256000|36
1741703400000|2025-03-11 14:30:00|1261000|1257000|1254000|1252000|1261000|1257000|1253000|1252000|105
1741703700000|2025-03-11 14:35:00|1253000|1251000|1254000|1252000|1255000|1254000|1252000|1251000|55
1741704000000|2025-03-11 14:40:00|1255000|1251000|1254000|1252000|1255000|1252000|1251000|1250000|43
1741704300000|2025-03-11 14:45:00|1253000|1251000|1252000|1251000|1254000|1251000|1251000|1250000|37
1741704600000|2025-03-11 14:50:00|1251000|1250000|1255000|1253000|1255000|1253000|1249000|1248000|128
1741704900000|2025-03-11 14:55:00|1256000|1254000|1255000|1253000|1256000|1254000|1255000|1253000|9
1741705200000|2025-03-11 15:00:00|1256000|1254000|1259000|1257000|1260000|1257000|1256000|1254000|3
1741705500000|2025-03-11 15:05:00|1258000|1256000|1260000|1258000|1261000|1258000|1258000|1256000|16
1741705800000|2025-03-11 15:10:00|1258000|1257000|1254000|1253000|1260000|1258000|1254000|1253000|107
1741706100000|2025-03-11 15:15:00|1255000|1252000|1253000|1252000|1255000|1253000|1253000|1251000|52
1741706400000|2025-03-11 15:20:00|1254000|1251000|1253000|1252000|1256000|1254000|1253000|1251000|44
1741706700000|2025-03-11 15:25:00|1252000|1251000|1253000|1251000|1254000|1252000|1252000|1251000|17
1741707000000|2025-03-11 15:30:00|1251000|1250000|1252000|1251000|1254000|1252000|1251000|1250000|151
1741707300000|2025-03-11 15:35:00|1253000|1252000|1252000|1250000|1254000|1253000|1251000|1249000|63
1741707600000|2025-03-11 15:40:00|1251000|1249000|1243000|1241000|1252000|1249000|1243000|1241000|132
1741707900000|2025-03-11 15:45:00|1242000|1240000|1244000|1242000|1246000|1244000|1241000|1240000|78
1741708200000|2025-03-11 15:50:00|1245000|1243000|1246000|1244000|1246000|1244000|1240000|1238000|131
1741766400000|2025-03-12 08:00:00|1262000|1258000|1273000|1271000|1277000|1274000|1262000|1258000|61
1741766700000|2025-03-12 08:05:00|1272000|1270000|1270000|1268000|1273000|1270000|1266000|1265000|42
1741767000000|2025-03-12 08:10:00|1269000|1267000|1261000|1258000|1269000|1267000|1258000|1256000|50
1741767300000|2025-03-12 08:15:00|1260000|1259000|1267000|1265000|1268000|1266000|1260000|1259000|85
1741767600000|2025-03-12 08:20:00|1266000|1263000|1274000|1271000|1274000|1271000|1265000|1263000|50
1741767900000|2025-03-12 08:25:00|1275000|1272000|1279000|1277000|1279000|1277000|1274000|1271000|50
1741768200000|2025-03-12 08:30:00|1278000|1276000|1272000|1268000|1278000|1276000|1271000|1268000|27
1741768500000|2025-03-12 08:35:00|1273000|1270000|1272000|1269000|1277000|1274000|1271000|1269000|10
1741768800000|2025-03-12 08:40:00|1273000|1270000|1273000|1271000|1274000|1273000|1272000|1270000|8
1741769100000|2025-03-12 08:45:00|1272000|1270000|1267000|1265000|1273000|1271000|1267000|1265000|29
1741769400000|2025-03-12 08:50:00|1266000|1263000|1264000|1262000|1266000|1263000|1264000|1262000|5
1741769700000|2025-03-12 08:55:00|1265000|1263000|1263000|1261000|1267000|1264000|1263000|1261000|13
1741770000000|2025-03-12 09:00:00|1261000|1260000|1262000|1261000|1265000|1263000|1261000|1259000|22
1741770300000|2025-03-12 09:05:00|1263000|1260000|1261000|1259000|1263000|1260000|1261000|1259000|8
1741770600000|2025-03-12 09:10:00|1260000|1258000|1261000|1258000|1261000|1259000|1258000|1257000|24
1741770900000|2025-03-12 09:15:00|1260000|1259000|1257000|1255000|1260000|1259000|1257000|1255000|19
1741771200000|2025-03-12 09:20:00|1256000|1254000|1253000|1251000|1256000|1254000|1253000|1251000|44
1741771500000|2025-03-12 09:25:00|1252000|1250000|1253000|1251000|1256000|1254000|1250000|1248000|33
1741771800000|2025-03-12 09:30:00|1254000|1250000|1252000|1249000|1254000|1250000|1249000|1247000|9
1741772100000|2025-03-12 09:35:00|1250000|1248000|1247000|1246000|1250000|1248000|1247000|1246000|11
1741772400000|2025-03-12 09:40:00|1248000|1245000|1245000|1243000|1249000|1245000|1244000|1242000|20
1741772700000|2025-03-12 09:45:00|1246000|1244000|1246000|1243000|1246000|1244000|1244000|1242000|52
1741773000000|2025-03-12 09:50:00|1245000|1242000|1244000|1242000|1245000|1243000|1243000|1242000|39
1741773300000|2025-03-12 09:55:00|1243000|1243000|1241000|1239000|1243000|1243000|1241000|1239000|19
1741773600000|2025-03-12 10:00:00|1240000|1238000|1240000|1239000|1241000|1239000|1239000|1237000|5
1741773900000|2025-03-12 10:05:00|1239000|1238000|1235000|1232000|1239000|1238000|1233000|1232000|61
1741774200000|2025-03-12 10:10:00|1236000|1233000|1241000|1238000|1241000|1238000|1234000|1233000|49
1741774500000|2025-03-12 10:15:00|1242000|1239000|1242000|1239000|1244000|1241000|1242000|1239000|12
1741774800000|2025-03-12 10:20:00|1243000|1240000|1244000|1242000|1244000|1242000|1243000|1240000|13
1741775100000|2025-03-12 10:25:00|1245000|1243000|1238000|1236000|1245000|1243000|1237000|1236000|49
1741775400000|2025-03-12 10:30:00|1237000|1237000|1239000|1237000|1239000|1238000|1237000|1237000|23
1741775700000|2025-03-12 10:35:00|1238000|1238000|1240000|1238000|1241000|1238000|1238000|1238000|9
1741776000000|2025-03-12 10:40:00|1239000|1237000|1232000|1231000|1239000|1237000|1232000|1231000|69
1741776300000|2025-03-12 10:45:00|1234000|1232000|1234000|1232000|1234000|1232000|1232000|1231000|12
1741776600000|2025-03-12 10:50:00|1233000|1233000|1234000|1233000|1235000|1233000|1233000|1233000|3
1741776900000|2025-03-12 10:55:00|1235000|1234000|1234000|1232000|1236000|1234000|1233000|1232000|72
1741777200000|2025-03-12 11:00:00|1233000|1237000|1235000|1233000|1243000|1241000|1233000|1232000|33
1741777500000|2025-03-12 11:05:00|1234000|1232000|1231000|1229000|1234000|1232000|1229000|1228000|44
1741777800000|2025-03-12 11:10:00|1232000|1230000|1231000|1229000|1232000|1230000|1231000|1229000|14
1741778100000|2025-03-12 11:15:00|1230000|1228000|1226000|1225000|1230000|1228000|1226000|1225000|21
1741778400000|2025-03-12 11:20:00|1225000|1224000|1228000|1225000|1228000|1225000|1222000|1221000|68
1741778700000|2025-03-12 11:25:00|1227000|1226000|1226000|1225000|1229000|1226000|1226000|1225000|22
1741779000000|2025-03-12 11:30:00|1227000|1226000|1227000|1225000|1230000|1228000|1227000|1225000|38
1741779300000|2025-03-12 11:35:00|1226000|1224000|1228000|1225000|1228000|1225000|1226000|1224000|34
1741779600000|2025-03-12 11:40:00|1227000|1226000|1226000|1224000|1229000|1227000|1226000|1224000|24
1741779900000|2025-03-12 11:45:00|1227000|1225000|1230000|1228000|1231000|1229000|1226000|1225000|26
1741780200000|2025-03-12 11:50:00|1231000|1230000|1230000|1229000|1232000|1231000|1229000|1227000|58
1741780500000|2025-03-12 11:55:00|1231000|1230000|1231000|1228000|1233000|1231000|1230000|1228000|36
1741780800000|2025-03-12 12:00:00|1230000|1229000|1230000|1227000|1231000|1229000|1230000|1227000|4
1741781100000|2025-03-12 12:05:00|1231000|1228000|1230000|1228000|1231000|1229000|1230000|1228000|8
1741781400000|2025-03-12 12:10:00|1228000|1227000|1224000|1222000|1228000|1227000|1224000|1222000|17
1741781700000|2025-03-12 12:15:00|1223000|1221000|1227000|1224000|1227000|1224000|1221000|1220000|45
1741782000000|2025-03-12 12:20:00|1225000|1223000|1225000|1223000|1225000|1223000|1225000|1223000|14
1741782300000|2025-03-12 12:25:00|1226000|1224000|1225000|1221000|1226000|1224000|1222000|1221000|27
1741782600000|2025-03-12 12:30:00|1226000|1224000|1229000|1226000|1232000|1228000|1226000|1224000|17
1741782900000|2025-03-12 12:35:00|1228000|1227000|1228000|1226000|1230000|1229000|1227000|1226000|24
1741783200000|2025-03-12 12:40:00|1227000|1227000|1225000|1224000|1230000|1227000|1225000|1224000|29
1741783500000|2025-03-12 12:45:00|1224000|1223000|1224000|1223000|1225000|1224000|1223000|1222000|21
1741783800000|2025-03-12 12:50:00|1223000|1222000|1225000|1223000|1225000|1223000|1222000|1221000|27
1741784100000|2025-03-12 12:55:00|1226000|1224000|1227000|1225000|1228000|1227000|1225000|1224000|17
1741784400000|2025-03-12 13:00:00|1228000|1226000|1222000|1220000|1228000|1226000|1222000|1220000|10
1741784700000|2025-03-12 13:05:00|1221000|1219000|1219000|1217000|1221000|1219000|1217000|1216000|41
1741785000000|2025-03-12 13:10:00|1218000|1218000|1219000|1217000|1220000|1218000|1217000|1216000|65
1741785300000|2025-03-12 13:15:00|1218000|1218000|1221000|1218000|1221000|1218000|1217000|1216000|35
1741785600000|2025-03-12 13:20:00|1219000|1217000|1217000|1215000|1219000|1217000|1216000|1215000|11
1741785900000|2025-03-12 13:25:00|1218000|1216000|1219000|1217000|1221000|1218000|1218000|1216000|8
1741786200000|2025-03-12 13:30:00|1218000|1216000|1220000|1217000|1221000|1220000|1218000|1216000|65
1741786500000|2025-03-12 13:35:00|1219000|1218000|1217000|1215000|1220000|1218000|1215000|1213000|62
1741786800000|2025-03-12 13:40:00|1216000|1214000|1213000|1211000|1217000|1214000|1212000|1210000|63
1741787100000|2025-03-12 13:45:00|1212000|1210000|1211000|1210000|1212000|1210000|1210000|1208000|29
1741787400000|2025-03-12 13:50:00|1212000|1211000|1215000|1212000|1217000|1216000|1212000|1211000|41
1741787700000|2025-03-12 13:55:00|1214000|1211000|1215000|1213000|1216000|1214000|1213000|1211000|19
1741788000000|2025-03-12 14:00:00|1217000|1216000|1217000|1215000|1219000|1217000|1216000|1215000|37
1741788300000|2025-03-12 14:05:00|1216000|1214000|1214000|1212000|1217000|1215000|1213000|1211000|10
1741788600000|2025-03-12 14:10:00|1213000|1211000|1209000|1207000|1213000|1211000|1206000|1204000|88
1741788900000|2025-03-12 14:15:00|1207000|1206000|1212000|1209000|1212000|1210000|1207000|1206000|37
1741789200000|2025-03-12 14:20:00|1213000|1210000|1213000|1211000|1216000|1214000|1212000|1210000|33
1741789500000|2025-03-12 14:25:00|1214000|1212000|1210000|1209000|1216000|1214000|1210000|1209000|21
1741789800000|2025-03-12 14:30:00|1211000|1210000|1214000|1211000|1214000|1212000|1211000|1209000|27
1741790100000|2025-03-12 14:35:00|1215000|1212000|1211000|1210000|1215000|1213000|1211000|1209000|23
1741790400000|2025-03-12 14:40:00|1212000|1209000|1206000|1204000|1212000|1210000|1205000|1203000|86
1741790700000|2025-03-12 14:45:00|1208000|1206000|1212000|1209000|1212000|1209000|1208000|1206000|41
1741791000000|2025-03-12 14:50:00|1213000|1211000|1212000|1210000|1213000|1211000|1211000|1209000|21
1741791300000|2025-03-12 14:55:00|1213000|1211000|1212000|1210000|1214000|1212000|1212000|1210000|10
1741791600000|2025-03-12 15:00:00|1213000|1211000|1213000|1211000|1214000|1213000|1211000|1210000|31
1741791900000|2025-03-12 15:05:00|1212000|1210000|1208000|1206000|1212000|1210000|1208000|1206000|45
1741792200000|2025-03-12 15:10:00|1209000|1207000|1209000|1207000|1210000|1209000|1208000|1206000|38
1741792500000|2025-03-12 15:15:00|1210000|1208000|1217000|1214000|1217000|1214000|1210000|1208000|20
1741792800000|2025-03-12 15:20:00|1216000|1215000|1221000|1219000|1221000|1219000|1216000|1215000|19
1741793100000|2025-03-12 15:25:00|1220000|1218000|1221000|1218000|1222000|1221000|1220000|1218000|32
1741793400000|2025-03-12 15:30:00|1222000|1219000|1222000|1220000|1223000|1222000|1222000|1219000|13
1741793700000|2025-03-12 15:35:00|1220000|1219000|1219000|1218000|1222000|1220000|1219000|1218000|23
1741794000000|2025-03-12 15:40:00|1220000|1217000|1220000|1219000|1221000|1219000|1219000|1217000|12
1741794300000|2025-03-12 15:45:00|1221000|1220000|1223000|1222000|1223000|1222000|1221000|1220000|20
1741794600000|2025-03-12 15:50:00|1221000|1219000|1217000|1216000|1221000|1220000|1217000|1216000|40
1741852800000|2025-03-13 08:00:00|1230000|1224000|1225000|1222000|1230000|1225000|1221000|1217000|48
1741853100000|2025-03-13 08:05:00|1226000|1220000|1218000|1216000|1226000|1220000|1216000|1215000|55
1741853400000|2025-03-13 08:10:00|1217000|1217000|1227000|1226000|1231000|1228000|1217000|1217000|41
1741853700000|2025-03-13 08:15:00|1226000|1225000|1224000|1222000|1229000|1226000|1224000|1221000|23
1741854000000|2025-03-13 08:20:00|1225000|1221000|1224000|1221000|1226000|1223000|1221000|1219000|16
1741854300000|2025-03-13 08:25:00|1223000|1222000|1229000|1227000|1229000|1227000|1223000|1222000|3
1741854600000|2025-03-13 08:30:00|1230000|1228000|1231000|1229000|1232000|1229000|1230000|1228000|13
1741854900000|2025-03-13 08:35:00|1230000|1227000|1229000|1227000|1232000|1227000|1229000|1227000|16
1741855200000|2025-03-13 08:40:00|1228000|1226000|1230000|1227000|1230000|1227000|1225000|1223000|27
1741855500000|2025-03-13 08:45:00|1229000|1228000|1233000|1230000|1234000|1231000|1229000|1228000|42
1741855800000|2025-03-13 08:50:00|1232000|1231000|1232000|1230000|1233000|1231000|1231000|1230000|35
1741856100000|2025-03-13 08:55:00|1233000|1231000|1232000|1230000|1235000|1232000|1232000|1230000|10
1741856400000|2025-03-13 09:00:00|1233000|1231000|1233000|1231000|1233000|1231000|1230000|1229000|0
1741856700000|2025-03-13 09:05:00|1232000|1230000|1233000|1230000|1233000|1230000|1230000|1229000|8
1741857000000|2025-03-13 09:10:00|1234000|1231000|1235000|1233000|1236000|1233000|1234000|1231000|1
1741857300000|2025-03-13 09:15:00|1236000|1234000|1236000|1234000|1236000|1234000|1234000|1233000|22
1741857600000|2025-03-13 09:20:00|1235000|1233000|1237000|1235000|1237000|1235000|1233000|1232000|7
1741857900000|2025-03-13 09:25:00|1236000|1234000|1236000|1234000|1237000|1235000|1235000|1233000|1
1741858200000|2025-03-13 09:30:00|1235000|1233000|1234000|1232000|1235000|1233000|1233000|1232000|13
1741858500000|2025-03-13 09:35:00|1233000||1233000||1234000||1233000||5
1741858800000|2025-03-13 09:40:00|1232000|1231000|1232000|1231000|1232000|1231000|1232000|1231000|5
1741859100000|2025-03-13 09:45:00|1233000|1232000|1234000|1233000|1235000|1233000|1233000|1232000|13
1741859400000|2025-03-13 09:50:00|1235000|1232000|1233000|1232000|1235000|1232000|1233000|1231000|13
1741859700000|2025-03-13 09:55:00|1234000||1234000||1234000||1234000||6
1741860000000|2025-03-13 10:00:00|1233000|1233000|1236000|1234000|1238000|1235000|1233000|1233000|24
1741860300000|2025-03-13 10:05:00|1235000|1233000|1229000|1227000|1235000|1233000|1229000|1227000|23
1741860600000|2025-03-13 10:10:00|1230000|1228000|1230000|1227000|1230000|1228000|1229000|1227000|2
1741860900000|2025-03-13 10:15:00|1231000|1228000|1232000|1230000|1233000|1230000|1231000|1228000|6
1741861200000|2025-03-13 10:20:00|1233000|1231000|1235000|1232000|1235000|1232000|1232000|1230000|8
1741861500000|2025-03-13 10:25:00|1234000|1233000|1233000|1231000|1235000|1233000|1232000|1231000|36
1741861800000|2025-03-13 10:30:00|1232000|1230000|1233000|1231000|1234000|1232000|1231000|1230000|13
1741862100000|2025-03-13 10:35:00|1234000|1232000|1231000|1230000|1235000|1233000|1231000|1230000|25
1741862400000|2025-03-13 10:40:00|1230000|1229000|1228000|1226000|1231000|1230000|1227000|1226000|35
1741862700000|2025-03-13 10:45:00|1227000|1225000|1228000|1226000|1228000|1226000|1227000|1225000|2
1741863000000|2025-03-13 10:50:00|1227000|1227000|1229000|1227000|1230000|1227000|1227000|1227000|5
1741863300000|2025-03-13 10:55:00|1230000|1228000|1231000|1229000|1232000|1229000|1230000|1228000|1
1741863600000|2025-03-13 11:00:00|1232000|1230000|1232000|1230000|1232000|1230000|1231000|1229000|20
1741863900000|2025-03-13 11:05:00|1233000|1231000|1231000|1228000|1233000|1231000|1229000|1227000|28
1741864200000|2025-03-13 11:10:00|1230000|1227000|1229000|1227000|1231000|1228000|1229000|1227000|7
1741864500000|2025-03-13 11:15:00|1228000|1228000|1229000|1227000|1231000|1228000|1228000|1227000|32
1741864800000|2025-03-13 11:20:00|1228000||1230000||1230000||1228000||0
1741865100000|2025-03-13 11:25:00|1229000|1226000|1226000|1225000|1229000|1226000|1226000|1225000|16
1741865400000|2025-03-13 11:30:00|1227000||1226000||1227000||1226000||1
1741865700000|2025-03-13 11:35:00|1225000|1224000|1225000|1224000|1225000|1224000|1225000|1224000|9
1741866000000|2025-03-13 11:40:00|1226000||1226000||1227000||1226000||5
1741866300000|2025-03-13 11:45:00|1225000|1225000|1226000|1224000|1227000|1225000|1225000|1224000|6
1741866600000|2025-03-13 11:50:00|1227000|1222000|1224000|1222000|1227000|1222000|1223000|1221000|20
1741866900000|2025-03-13 11:55:00|1225000|1223000|1224000|1222000|1226000|1223000|1223000|1221000|26
1741867200000|2025-03-13 12:00:00|1225000|1221000|1225000|1222000|1225000|1222000|1224000|1221000|3
1741867500000|2025-03-13 12:05:00|1224000||1224000||1224000||1223000||27
1741867800000|2025-03-13 12:10:00|1223000|1220000|1219000|1218000|1223000|1220000|1219000|1218000|17
1741868100000|2025-03-13 12:15:00|1220000|1217000|1220000|1218000|1223000|1220000|1219000|1217000|37
1741868400000|2025-03-13 12:20:00|1219000|1217000|1223000|1221000|1224000|1221000|1219000|1217000|6
1741868700000|2025-03-13 12:25:00|1222000|1220000|1222000|1219000|1223000|1220000|1222000|1219000|8
1741869000000|2025-03-13 12:30:00|1223000|1220000|1221000|1220000|1225000|1221000|1221000|1220000|21
1741869300000|2025-03-13 12:35:00|1220000|1219000|1221000|1219000|1221000|1219000|1220000|1219000|35
1741869600000|2025-03-13 12:40:00|1220000|1220000|1222000|1220000|1222000|1220000|1220000|1219000|18
1741869900000|2025-03-13 12:45:00|1221000|1221000|1223000|1221000|1223000|1221000|1221000|1221000|24
1741870200000|2025-03-13 12:50:00|||||||||7
1741870800000|2025-03-13 13:00:00|1224000|1222000|1227000|1225000|1227000|1225000|1224000|1222000|18
1741871100000|2025-03-13 13:05:00|1228000||1228000||1228000||1228000||1
1741871400000|2025-03-13 13:10:00||1226000||1226000||1226000||1226000|0
1741871700000|2025-03-13 13:15:00|1229000|1227000|1224000|1223000|1229000|1227000|1224000|1223000|70
1741872000000|2025-03-13 13:20:00|1223000|1222000|1221000|1219000|1223000|1222000|1220000|1219000|33
1741872300000|2025-03-13 13:25:00|1222000|1220000|1220000|1217000|1222000|1220000|1219000|1217000|39
1741872600000|2025-03-13 13:30:00|1219000|1216000|1220000|1218000|1223000|1220000|1218000|1216000|52
1741872900000|2025-03-13 13:35:00|1219000|1219000|1222000|1220000|1223000|1220000|1219000|1218000|27
1741873200000|2025-03-13 13:40:00|1221000|1219000|1219000|1218000|1221000|1219000|1219000|1217000|43
1741873500000|2025-03-13 13:45:00|1220000|1217000|1215000|1213000|1220000|1218000|1214000|1212000|54
1741873800000|2025-03-13 13:50:00|1214000|1212000|1217000|1215000|1218000|1215000|1214000|1212000|48
1741874100000|2025-03-13 13:55:00|1218000|1216000|1218000|1216000|1218000|1217000|1217000|1216000|17
1741874400000|2025-03-13 14:00:00|1217000|1215000|1219000|1217000|1219000|1217000|1216000|1215000|32
1741874700000|2025-03-13 14:05:00|1221000|1219000|1221000|1219000|1222000|1219000|1221000|1219000|5
1741875000000|2025-03-13 14:10:00|1220000|1218000|1220000|1218000|1221000|1218000|1219000|1218000|23
1741875300000|2025-03-13 14:15:00|1222000|1220000|1222000|1220000|1222000|1220000|1222000|1220000|29
1741875600000|2025-03-13 14:20:00|1221000|1219000|1221000|1219000|1222000|1220000|1220000|1219000|19
1741875900000|2025-03-13 14:25:00|1222000|1220000|1221000|1220000|1222000|1220000|1221000|1220000|24
1741876200000|2025-03-13 14:30:00|1222000|1221000|1227000|1225000|1227000|1225000|1222000|1221000|30
1741876500000|2025-03-13 14:35:00|1228000|1226000|1231000|1229000|1232000|1230000|1226000|1224000|91
1741876800000|2025-03-13 14:40:00|1230000|1230000|1229000|1227000|1232000|1230000|1228000|1227000|37
1741877100000|2025-03-13 14:45:00|1228000|1228000|1227000|1226000|1229000|1228000|1227000|1226000|54
1741877400000|2025-03-13 14:50:00|1225000|1225000|1223000|1222000|1225000|1225000|1221000|1220000|59
1741877700000|2025-03-13 14:55:00|1224000|1223000|1225000|1222000|1226000|1224000|1223000|1221000|25
1741878000000|2025-03-13 15:00:00|1224000|1223000|1222000|1221000|1224000|1223000|1221000|1220000|59
1741878300000|2025-03-13 15:05:00|1223000|1220000|1220000|1219000|1223000|1221000|1220000|1219000|78
1741878600000|2025-03-13 15:10:00|1219000|1218000|1218000|1217000|1220000|1218000|1218000|1216000|78
1741878900000|2025-03-13 15:15:00|1217000|1216000|1214000|1213000|1219000|1217000|1214000|1213000|183
1741879200000|2025-03-13 15:20:00|1215000|1214000|1215000|1214000|1216000|1215000|1214000|1213000|92
1741879500000|2025-03-13 15:25:00|1216000|1213000|1214000|1213000|1216000|1214000|1214000|1212000|94
1741879800000|2025-03-13 15:30:00|1213000|1212000|1212000|1210000|1214000|1212000|1211000|1210000|96
1741880100000|2025-03-13 15:35:00|1211000|1209000|1211000|1209000|1211000|1209000|1208000|1207000|43
1741880400000|2025-03-13 15:40:00|1210000|1208000|1212000|1210000|1213000|1211000|1210000|1208000|46
1741880700000|2025-03-13 15:45:00|1211000|1209000|1210000|1209000|1212000|1209000|1209000|1208000|116
1741881000000|2025-03-13 15:50:00|1209000|1208000|1210000|1208000|1211000|1209000|1209000|1208000|53
1741939200000|2025-03-14 08:00:00|1206000|1203000|1198000|1197000|1206000|1203000|1195000|1193000|129
1741939500000|2025-03-14 08:05:00|1199000|1198000|1201000|1197000|1205000|1202000|1198000|1197000|59
1741939800000|2025-03-14 08:10:00|1200000|1196000|1187000|1186000|1200000|1196000|1187000|1185000|70
1741940100000|2025-03-14 08:15:00|1189000|1185000|1181000|1179000|1190000|1186000|1180000|1178000|51
1741940400000|2025-03-14 08:20:00|1180000|1178000|1186000|1183000|1187000|1184000|1180000|1178000|54
1741940700000|2025-03-14 08:25:00|1184000|1182000|1185000|1182000|1185000|1184000|1184000|1182000|4
1741941000000|2025-03-14 08:30:00|1186000|1183000|1179000|1178000|1188000|1186000|1176000|1174000|116
1741941300000|2025-03-14 08:35:00|1178000|1177000|1180000|1178000|1181000|1179000|1178000|1177000|46
1741941600000|2025-03-14 08:40:00|1181000|1180000|1182000|1179000|1182000|1180000|1178000|1176000|39
1741941900000|2025-03-14 08:45:00|1181000|1181000|1182000|1180000|1184000|1182000|1180000|1179000|45
1741942200000|2025-03-14 08:50:00|1183000|1181000|1183000|1181000|1185000|1182000|1183000|1181000|15
1741942500000|2025-03-14 08:55:00|1184000|1182000|1183000|1182000|1184000|1182000|1183000|1182000|13
1741942800000|2025-03-14 09:00:00|1184000|1183000|1182000|1180000|1184000|1183000|1182000|1179000|49
1741943100000|2025-03-14 09:05:00|1181000|1179000|1182000|1179000|1182000|1179000|1179000|1177000|29
1741943400000|2025-03-14 09:10:00|1180000|1180000|1178000|1176000|1184000|1181000|1178000|1175000|54
1741943700000|2025-03-14 09:15:00|1179000|1177000|1181000|1179000|1181000|1179000|1178000|1177000|31
1741944000000|2025-03-14 09:20:00|1182000|1180000|1182000|1180000|1183000|1181000|1181000|1180000|17
1741944300000|2025-03-14 09:25:00|1181000|1179000|1184000|1182000|1184000|1182000|1181000|1179000|17
1741944600000|2025-03-14 09:30:00|1183000|1181000|1179000|1177000|1184000|1181000|1179000|1177000|14
1741944900000|2025-03-14 09:35:00|1180000|1178000|1185000|1182000|1186000|1184000|1180000|1178000|24
1741945200000|2025-03-14 09:40:00|1184000|1183000|1186000|1184000|1186000|1184000|1184000|1183000|21
1741945500000|2025-03-14 09:45:00|1187000|1185000|1187000|1184000|1187000|1185000|1185000|1184000|19
1741945800000|2025-03-14 09:50:00|1186000|1185000|1183000|1181000|1187000|1186000|1183000|1181000|32
1741946100000|2025-03-14 09:55:00|1184000|1180000|1182000|1180000|1184000|1181000|1182000|1180000|22
1741946400000|2025-03-14 10:00:00|1183000|1181000|1183000|1181000|1183000|1181000|1182000|1181000|0
1741946700000|2025-03-14 10:05:00|1184000|1182000|1185000|1183000|1185000|1183000|1183000|1182000|11
1741947000000|2025-03-14 10:10:00|1184000|1184000|1187000|1185000|1187000|1185000|1184000|1184000|19
1741947300000|2025-03-14 10:15:00|1186000|1186000|1185000|1183000|1186000|1186000|1184000|1183000|27
1741947600000|2025-03-14 10:20:00|1184000|1182000|1183000|1182000|1185000|1182000|1183000|1182000|2
1741947900000|2025-03-14 10:25:00|1184000|1183000|1185000|1183000|1185000|1183000|1184000|1183000|7
1741948200000|2025-03-14 10:30:00|1184000|1182000|1184000|1182000|1185000|1182000|1184000|1182000|4
1741948500000|2025-03-14 10:35:00|1185000|1181000|1185000|1182000|1185000|1182000|1183000|1181000|23
1741948800000|2025-03-14 10:40:00|1184000|1183000|1184000|1182000|1185000|1183000|1183000|1182000|13
1741949100000|2025-03-14 10:45:00|1185000|1183000|1186000|1184000|1187000|1184000|1185000|1183000|24
1741949400000|2025-03-14 10:50:00|1187000|1185000|1184000|1182000|1188000|1187000|1184000|1182000|84
1741949700000|2025-03-14 10:55:00|1185000|1183000|1185000|1183000|1185000|1183000|1184000|1182000|3
1741950000000|2025-03-14 11:00:00|1186000|1186000|1191000|1189000|1192000|1189000|1186000|1186000|32
1741950300000|2025-03-14 11:05:00|1192000|1190000|1189000|1186000|1192000|1190000|1188000|1186000|42
1741950600000|2025-03-14 11:10:00|1190000|1187000|1191000|1189000|1191000|1190000|1190000|1187000|15
1741950900000|2025-03-14 11:15:00|1192000|1190000|1192000|1190000|1195000|1192000|1192000|1190000|18
1741951200000|2025-03-14 11:20:00|1191000|1189000|1191000|1189000|1191000|1189000|1190000|1187000|14
1741951500000|2025-03-14 11:25:00|1190000||1191000||1191000||1190000||3
1741951800000|2025-03-14 11:30:00|1190000|1188000|1191000|1190000|1191000|1190000|1190000|1188000|11
1741952100000|2025-03-14 11:35:00|1190000|1189000|1189000|1188000|1190000|1189000|1188000|1187000|25
1741952400000|2025-03-14 11:40:00|1188000|1187000|1185000|1184000|1189000|1188000|1185000|1183000|36
1741952700000|2025-03-14 11:45:00|1186000|1185000|1187000|1185000|1187000|1185000|1186000|1184000|6
1741953000000|2025-03-14 11:50:00|1186000|1186000|1185000|1183000|1187000|1186000|1185000|1183000|11
1741953300000|2025-03-14 11:55:00|1186000|1184000|1186000|1184000|1186000|1185000|1185000|1183000|26
1741953600000|2025-03-14 12:00:00|1187000|1185000|1189000|1187000|1189000|1187000|1186000|1185000|33
1741953900000|2025-03-14 12:05:00|1188000|1188000|1189000|1187000|1189000|1188000|1188000|1187000|9
1741954200000|2025-03-14 12:10:00|1188000|1186000|1187000|1186000|1188000|1186000|1187000|1186000|11
1741954500000|2025-03-14 12:15:00||1185000||1185000||1185000||1185000|4
1741954800000|2025-03-14 12:20:00|1186000|1186000|1188000|1187000|1189000|1187000|1186000|1185000|17
1741955100000|2025-03-14 12:25:00|1189000|1186000|1191000|1189000|1192000|1189000|1189000|1186000|33
1741955400000|2025-03-14 12:30:00|1192000|1190000|1190000|1188000|1192000|1190000|1190000|1188000|31
1741955700000|2025-03-14 12:35:00|1188000|1187000|1187000|1186000|1188000|1187000|1187000|1186000|15
1741956000000|2025-03-14 12:40:00|1189000|1187000|1191000|1190000|1192000|1190000|1188000|1186000|45
1741956300000|2025-03-14 12:45:00|1192000|1191000|1195000|1193000|1196000|1195000|1192000|1191000|50
1741956600000|2025-03-14 12:50:00|1194000|1192000|1194000|1193000|1195000|1193000|1194000|1192000|37
1741956900000|2025-03-14 12:55:00|1195000|1194000|1194000|1192000|1196000|1194000|1193000|1191000|34
1741957200000|2025-03-14 13:00:00|1196000|1193000|1197000|1195000|1197000|1195000|1196000|1193000|17
1741957500000|2025-03-14 13:05:00|1196000|1194000|1197000|1195000|1197000|1195000|1196000|1194000|25
1741957800000|2025-03-14 13:10:00|1198000|1196000|1198000|1196000|1198000|1196000|1197000|1195000|9
1741958100000|2025-03-14 13:15:00|1197000|1195000|1196000|1194000|1197000|1195000|1195000|1194000|20
1741958400000|2025-03-14 13:20:00|1197000|1195000|1198000|1196000|1198000|1196000|1197000|1195000|17
1741958700000|2025-03-14 13:25:00|1199000|1197000|1196000|1195000|1199000|1198000|1196000|1194000|34
1741959000000|2025-03-14 13:30:00|1195000|1194000|1200000|1198000|1201000|1198000|1195000|1194000|50
1741959300000|2025-03-14 13:35:00|1201000|1199000|1203000|1201000|1204000|1201000|1200000|1199000|18
1741959600000|2025-03-14 13:40:00|1204000|1202000|1203000|1201000|1204000|1202000|1202000|1200000|36
1741959900000|2025-03-14 13:45:00|1202000|1200000|1202000|1200000|1203000|1201000|1201000|1200000|21
1741960200000|2025-03-14 13:50:00|1203000|1201000|1203000|1201000|1203000|1201000|1201000|1200000|41
1741960500000|2025-03-14 13:55:00|1204000|1202000|1200000|1199000|1204000|1202000|1200000|1199000|41
1741960800000|2025-03-14 14:00:00|1199000|1198000|1196000|1195000|1199000|1198000|1196000|1194000|66
1741961100000|2025-03-14 14:05:00|1197000|1196000|1202000|1200000|1203000|1200000|1197000|1196000|101
1741961400000|2025-03-14 14:10:00|1203000|1201000|1202000|1200000|1203000|1201000|1200000|1199000|21
1741961700000|2025-03-14 14:15:00|1201000|1199000|1202000|1201000|1203000|1201000|1201000|1199000|98
1741962000000|2025-03-14 14:20:00|1203000|1200000|1203000|1201000|1205000|1203000|1202000|1200000|49
1741962300000|2025-03-14 14:25:00|1202000|1200000|1201000|1198000|1202000|1201000|1200000|1198000|34
1741962600000|2025-03-14 14:30:00|1200000|1197000|1197000|1195000|1200000|1197000|1196000|1195000|42
1741962900000|2025-03-14 14:35:00|1195000|1194000|1197000|1195000|1198000|1196000|1195000|1194000|82
1741963200000|2025-03-14 14:40:00|1198000|1196000|1197000|1195000|1198000|1196000|1195000|1194000|51
1741963500000|2025-03-14 14:45:00|1196000|1194000|1196000|1194000|1196000|1195000|1193000|1192000|85
1741963800000|2025-03-14 14:50:00|1195000|1193000|1193000|1191000|1198000|1196000|1193000|1191000|80
1741964100000|2025-03-14 14:55:00|1194000|1192000|1195000|1192000|1195000|1193000|1194000|1191000|5
1741964400000|2025-03-14 15:00:00|1196000|1193000|1190000|1188000|1196000|1194000|1188000|1186000|108
1741964700000|2025-03-14 15:05:00|1189000|1187000|1187000|1185000|1190000|1188000|1185000|1183000|132
1741965000000|2025-03-14 15:10:00|1188000|1186000|1189000|1187000|1190000|1189000|1188000|1186000|52
1741965300000|2025-03-14 15:15:00|1188000|1186000|1187000|1185000|1188000|1187000|1185000|1183000|85
1741965600000|2025-03-14 15:20:00|1188000|1186000|1187000|1185000|1189000|1187000|1187000|1185000|29
1741965900000|2025-03-14 15:25:00|1188000|1186000|1187000|1185000|1188000|1186000|1186000|1184000|57
1741966200000|2025-03-14 15:30:00|1186000|1184000|1190000|1188000|1191000|1189000|1186000|1184000|74
1741966500000|2025-03-14 15:35:00|1189000|1187000|1188000|1186000|1189000|1187000|1186000|1184000|30
1741966800000|2025-03-14 15:40:00|1187000|1187000|1186000|1185000|1188000|1187000|1185000|1184000|42
1741967100000|2025-03-14 15:45:00|1187000|1184000|1188000|1187000|1188000|1187000|1186000|1184000|91
1741967400000|2025-03-14 15:50:00|1189000|1188000|1188000|1187000|1189000|1188000|1188000|1186000|80
1742198400000|2025-03-17 08:00:00|1229000|1224000|1226000|1224000|1236000|1233000|1221000|1216000|113
1742198700000|2025-03-17 08:05:00|1228000|1223000|1225000|1222000|1228000|1223000|1221000|1220000|84
1742199000000|2025-03-17 08:10:00|1224000|1221000|1211000|1208000|1225000|1223000|1208000|1206000|118
1742199300000|2025-03-17 08:15:00|1212000|1209000|1207000|1204000|1212000|1209000|1204000|1202000|87
1742199600000|2025-03-17 08:20:00|1206000|1203000|1208000|1206000|1209000|1207000|1205000|1203000|58
1742199900000|2025-03-17 08:25:00|1206000|1205000|1204000|1202000|1208000|1206000|1203000|1202000|54
1742200200000|2025-03-17 08:30:00|1205000|1203000|1212000|1210000|1214000|1213000|1205000|1203000|106
1742200500000|2025-03-17 08:35:00|1213000|1211000|1213000|1211000|1216000|1214000|1211000|1209000|61
1742200800000|2025-03-17 08:40:00|1214000|1212000|1213000|1211000|1219000|1216000|1213000|1211000|104
1742201100000|2025-03-17 08:45:00|1215000|1212000|1213000|1211000|1216000|1214000|1211000|1210000|56
1742201400000|2025-03-17 08:50:00|1214000|1212000|1215000|1214000|1215000|1214000|1213000|1211000|22
1742201700000|2025-03-17 08:55:00|1216000|1215000|1217000|1215000|1217000|1215000|1211000|1209000|53
1742202000000|2025-03-17 09:00:00|1216000|1216000|1211000|1210000|1217000|1216000|1211000|1209000|139
1742202300000|2025-03-17 09:05:00|1212000|1211000|1213000|1210000|1213000|1211000|1211000|1209000|55
1742202600000|2025-03-17 09:10:00|1214000|1211000|1205000|1203000|1214000|1212000|1204000|1202000|54
1742202900000|2025-03-17 09:15:00|1206000|1204000|1203000|1202000|1206000|1204000|1203000|1202000|25
1742203200000|2025-03-17 09:20:00|1205000|1203000|1204000|1202000|1206000|1204000|1202000|1200000|56
1742203500000|2025-03-17 09:25:00|1203000|1201000|1203000|1202000|1205000|1203000|1203000|1201000|13
1742203800000|2025-03-17 09:30:00|1204000|1201000|1203000|1202000|1206000|1203000|1203000|1201000|17
1742204100000|2025-03-17 09:35:00|1202000|1200000|1202000|1201000|1203000|1201000|1201000|1200000|13
1742204400000|2025-03-17 09:40:00|1203000|1202000|1204000|1203000|1204000|1203000|1203000|1202000|29
1742204700000|2025-03-17 09:45:00|1205000|1204000|1204000|1203000|1205000|1204000|1203000|1202000|18
1742205000000|2025-03-17 09:50:00|1203000|1202000|1201000|1199000|1203000|1202000|1201000|1199000|22
1742205300000|2025-03-17 09:55:00|1202000|1200000|1202000|1201000|1203000|1201000|1201000|1199000|52
1742205600000|2025-03-17 10:00:00|1203000|1200000|1203000|1201000|1203000|1202000|1202000|1200000|23
1742205900000|2025-03-17 10:05:00|1202000|1200000|1202000|1201000|1203000|1201000|1202000|1200000|24
1742206200000|2025-03-17 10:10:00|1203000|1202000|1207000|1205000|1207000|1206000|1202000|1202000|43
1742206500000|2025-03-17 10:15:00|1206000|1204000|1201000|1200000|1206000|1204000|1201000|1200000|32
1742206800000|2025-03-17 10:20:00|1202000|1199000|1202000|1201000|1202000|1201000|1200000|1199000|45
1742207100000|2025-03-17 10:25:00||1200000||1200000||1200000||1200000|9
1742207400000|2025-03-17 10:30:00|1203000|1201000|1204000|1202000|1204000|1202000|1202000|1201000|33
1742207700000|2025-03-17 10:35:00|1203000|1201000|1202000|1201000|1204000|1201000|1202000|1201000|13
1742208000000|2025-03-17 10:40:00|1201000|1200000|1202000|1201000|1202000|1201000|1201000|1200000|9
1742208300000|2025-03-17 10:45:00|1201000|1200000|1199000|1197000|1201000|1200000|1198000|1197000|23
1742208600000|2025-03-17 10:50:00|1198000|1198000|1202000|1200000|1203000|1200000|1198000|1198000|13
1742208900000|2025-03-17 10:55:00|1201000|1201000|1205000|1203000|1205000|1203000|1201000|1201000|24
1742209200000|2025-03-17 11:00:00|1206000|1204000|1206000|1204000|1206000|1204000|1204000|1203000|27
1742209500000|2025-03-17 11:05:00|1205000||1205000||1205000||1205000||5
1742209800000|2025-03-17 11:10:00|1204000|1203000|1210000|1208000|1210000|1208000|1204000|1203000|34
1742210100000|2025-03-17 11:15:00|1209000|1209000|1213000|1211000|1213000|1211000|1209000|1209000|20
1742210400000|2025-03-17 11:20:00|1212000|1210000|1209000|1207000|1212000|1210000|1209000|1207000|20
1742210700000|2025-03-17 11:25:00|1210000|1208000|1211000|1209000|1211000|1209000|1209000|1208000|23
1742211000000|2025-03-17 11:30:00|1210000|1208000|1210000|1208000|1210000|1209000|1210000|1208000|13
1742211300000|2025-03-17 11:35:00|1211000|1209000|1211000|1210000|1214000|1211000|1211000|1209000|23
1742211600000|2025-03-17 11:40:00|1210000|1209000|1208000|1207000|1210000|1209000|1208000|1207000|32
1742211900000|2025-03-17 11:45:00|||||||||5
1742212200000|2025-03-17 11:50:00|1209000|1208000|1211000|1210000|1212000|1210000|1209000|1208000|23
1742212500000|2025-03-17 11:55:00|1212000|1209000|1212000|1210000|1212000|1211000|1211000|1209000|10
1742212800000|2025-03-17 12:00:00|1211000|1211000|1213000|1211000|1213000|1211000|1211000|1211000|6
1742213100000|2025-03-17 12:05:00|1214000|1212000|1214000|1212000|1214000|1212000|1214000|1212000|0
1742213400000|2025-03-17 12:10:00|1215000|1213000|1213000|1212000|1215000|1213000|1213000|1212000|18
1742213700000|2025-03-17 12:15:00|1214000|1213000|1214000|1213000|1215000|1213000|1214000|1213000|14
1742214300000|2025-03-17 12:25:00|1215000||1215000||1215000||1215000||10
1742214600000|2025-03-17 12:30:00|1214000|1214000|1214000|1212000|1215000|1214000|1213000|1211000|56
1742214900000|2025-03-17 12:35:00|1215000|1213000|1215000|1214000|1216000|1214000|1215000|1213000|13
1742215200000|2025-03-17 12:40:00|1214000|1213000|1215000|1213000|1215000|1213000|1214000|1213000|23
1742215500000|2025-03-17 12:45:00|1214000|1212000|1211000|1209000|1215000|1214000|1211000|1209000|93
1742215800000|2025-03-17 12:50:00|1212000|1210000|1213000|1212000|1214000|1212000|1211000|1210000|1
1742216100000|2025-03-17 12:55:00|1214000||1213000||1214000||1213000||2
1742216400000|2025-03-17 13:00:00|1212000|1211000|1215000|1214000|1215000|1214000|1212000|1211000|67
1742217000000|2025-03-17 13:10:00|1216000|1215000|1216000|1214000|1218000|1217000|1215000|1213000|66
1742217300000|2025-03-17 13:15:00|1215000|1213000|1215000|1214000|1216000|1215000|1215000|1213000|44
1742217600000|2025-03-17 13:20:00|1214000|1213000|1212000|1211000|1214000|1213000|1212000|1211000|111
1742217900000|2025-03-17 13:25:00|1213000|1210000|1215000|1213000|1216000|1214000|1212000|1210000|51
1742218200000|2025-03-17 13:30:00|1216000|1214000|1221000|1219000|1221000|1219000|1215000|1214000|58
1742218500000|2025-03-17 13:35:00|1222000|1220000|1224000|1222000|1224000|1222000|1222000|1220000|41
1742218800000|2025-03-17 13:40:00|1223000|1221000|1222000|1221000|1224000|1221000|1222000|1221000|28
1742219100000|2025-03-17 13:45:00|1223000|1222000|1220000|1218000|1223000|1222000|1219000|1217000|29
1742219400000|2025-03-17 13:50:00|1219000|1217000|1218000|1217000|1219000|1217000|1218000|1217000|7
1742219700000|2025-03-17 13:55:00|1219000|1216000|1220000|1218000|1220000|1218000|1218000|1216000|18
1742220000000|2025-03-17 14:00:00|1219000|1217000|1217000|1215000|1219000|1217000|1216000|1215000|15
1742220300000|2025-03-17 14:05:00|1218000|1216000|1218000|1217000|1218000|1217000|1214000|1213000|50
1742220600000|2025-03-17 14:10:00|1220000|1218000|1219000|1217000|1222000|1221000|1219000|1217000|73
1742220900000|2025-03-17 14:15:00|1220000|1218000|1219000|1218000|1221000|1219000|1219000|1218000|48
1742221200000|2025-03-17 14:20:00|1220000|1219000|1222000|1220000|1222000|1221000|1220000|1219000|19
1742221500000|2025-03-17 14:25:00|1221000|1221000|1221000|1219000|1221000|1221000|1220000|1219000|19
1742221800000|2025-03-17 14:30:00|1219000|1217000|1221000|1220000|1221000|1220000|1218000|1217000|19
1742222100000|2025-03-17 14:35:00|1222000|1219000|1221000|1220000|1222000|1220000|1221000|1219000|14
1742222400000|2025-03-17 14:40:00|1222000|1219000|1217000|1216000|1222000|1220000|1216000|1215000|36
1742222700000|2025-03-17 14:45:00|1218000|1217000|1215000|1213000|1218000|1217000|1215000|1213000|55
1742223000000|2025-03-17 14:50:00|1214000|1211000|1213000|1212000|1215000|1212000|1212000|1211000|19
1742223300000|2025-03-17 14:55:00|1212000|1211000|1212000|1211000|1212000|1211000|1211000|1210000|44
1742223600000|2025-03-17 15:00:00|1213000|1212000|1212000|1210000|1214000|1212000|1211000|1210000|113
1742223900000|2025-03-17 15:05:00|1211000|1211000|1212000|1211000|1212000|1211000|1211000|1210000|53
1742224200000|2025-03-17 15:10:00|1211000|1210000|1212000|1211000|1214000|1213000|1209000|1208000|116
1742224500000|2025-03-17 15:15:00|1213000|1212000|1214000|1213000|1214000|1213000|1213000|1211000|70
1742224800000|2025-03-17 15:20:00|1216000|1215000|1216000|1215000|1218000|1217000|1215000|1214000|106
1742225100000|2025-03-17 15:25:00|1215000|1214000|1221000|1220000|1221000|1220000|1215000|1214000|107
1742225400000|2025-03-17 15:30:00|1222000|1219000|1225000|1224000|1226000|1225000|1221000|1219000|111
1742225700000|2025-03-17 15:35:00|1226000|1223000|1222000|1221000|1226000|1225000|1221000|1220000|125
1742226000000|2025-03-17 15:40:00|1223000|1220000|1224000|1223000|1224000|1223000|1221000|1220000|86
1742226300000|2025-03-17 15:45:00|1223000|1222000|1226000|1225000|1227000|1226000|1223000|1222000|82
1742226600000|2025-03-17 15:50:00|1227000|1226000|1226000|1224000|1227000|1226000|1225000|1224000|44
1742284800000|2025-03-18 08:00:00|1235000|1231000|1249000|1247000|1250000|1248000|1235000|1230000|132
1742285100000|2025-03-18 08:05:00|1250000|1248000|1253000|1250000|1255000|1253000|1249000|1248000|80
1742285400000|2025-03-18 08:10:00|1254000|1251000|1250000|1248000|1254000|1252000|1248000|1247000|54
1742285700000|2025-03-18 08:15:00|1249000|1247000|1251000|1248000|1252000|1249000|1249000|1247000|67
1742286000000|2025-03-18 08:20:00|1250000|1249000|1250000|1248000|1252000|1249000|1250000|1248000|16
1742286300000|2025-03-18 08:25:00|1249000|1247000|1250000|1249000|1250000|1249000|1247000|1244000|34
1742286600000|2025-03-18 08:30:00|1252000|1253000|1256000|1254000|1257000|1255000|1250000|1252000|41
1742286900000|2025-03-18 08:35:00|1255000|1253000|1255000|1253000|1255000|1253000|1255000|1253000|14
1742287200000|2025-03-18 08:40:00|1254000|1252000|1248000|1247000|1254000|1252000|1248000|1247000|47
1742287500000|2025-03-18 08:45:00|1247000|1246000|1252000|1250000|1253000|1251000|1247000|1245000|28
1742287800000|2025-03-18 08:50:00|1251000|1249000|1255000|1251000|1255000|1252000|1250000|1249000|28
1742288100000|2025-03-18 08:55:00|1254000||1253000||1254000||1253000||0
1742288400000|2025-03-18 09:00:00|1254000|1250000|1253000|1251000|1254000|1251000|1251000|1250000|22
1742288700000|2025-03-18 09:05:00|1254000|1252000|1253000|1250000|1255000|1253000|1251000|1249000|38
1742289000000|2025-03-18 09:10:00|1252000|1249000|1248000|1247000|1252000|1249000|1248000|1247000|12
1742289300000|2025-03-18 09:15:00|1250000|1246000|1250000|1248000|1250000|1249000|1249000|1246000|19
1742289600000|2025-03-18 09:20:00|1248000|1246000|1247000|1245000|1250000|1248000|1247000|1245000|30
1742289900000|2025-03-18 09:25:00|1246000|1244000|1245000|1244000|1246000|1244000|1245000|1244000|14
1742290200000|2025-03-18 09:30:00|1246000|1242000|1243000|1242000|1246000|1242000|1243000|1242000|33
1742290500000|2025-03-18 09:35:00|1244000|1243000|1249000|1247000|1249000|1247000|1244000|1242000|37
1742290800000|2025-03-18 09:40:00|1250000||1249000||1250000||1249000||0
1742291100000|2025-03-18 09:45:00|1250000|1246000|1253000|1250000|1253000|1250000|1249000|1246000|12
1742291400000|2025-03-18 09:50:00|1252000|1249000|1251000|1249000|1252000|1249000|1250000|1249000|8
1742291700000|2025-03-18 09:55:00|1249000|1248000|1250000|1247000|1251000|1249000|1248000|1247000|87
1742292000000|2025-03-18 10:00:00|1249000|1245000|1247000|1245000|1250000|1246000|1246000|1245000|23
1742292300000|2025-03-18 10:05:00|1246000|1244000|1242000|1241000|1246000|1244000|1242000|1241000|56
1742292600000|2025-03-18 10:10:00|1243000|1242000|1242000|1241000|1245000|1243000|1241000|1240000|85
1742292900000|2025-03-18 10:15:00|1241000|1240000|1243000|1240000|1243000|1240000|1239000|1237000|89
1742293200000|2025-03-18 10:20:00|1242000|1241000|1243000|1242000|1244000|1242000|1241000|1240000|15
1742293500000|2025-03-18 10:25:00|1244000|1241000|1243000|1241000|1244000|1241000|1243000|1241000|22
1742293800000|2025-03-18 10:30:00|1244000|1242000|1247000|1244000|1247000|1244000|1244000|1242000|13
1742294100000|2025-03-18 10:35:00|1248000|1245000|1246000|1245000|1248000|1246000|1246000|1245000|1
1742294400000|2025-03-18 10:40:00|1248000|1246000|1248000|1247000|1248000|1247000|1247000|1246000|13
1742294700000|2025-03-18 10:45:00|1249000|1248000|1250000|1248000|1250000|1248000|1249000|1248000|30
1742295000000|2025-03-18 10:50:00|1248000|1246000|1250000|1248000|1250000|1248000|1248000|1246000|26
1742295300000|2025-03-18 10:55:00|1251000|1249000|1252000|1251000|1252000|1251000|1251000|1249000|25
1742295600000|2025-03-18 11:00:00|1253000|1252000|1254000|1252000|1254000|1252000|1253000|1252000|12
1742295900000|2025-03-18 11:05:00|1255000|1253000|1255000|1254000|1257000|1255000|1255000|1253000|30
1742296200000|2025-03-18 11:10:00|1256000|1255000|1254000|1253000|1257000|1255000|1254000|1253000|27
1742296500000|2025-03-18 11:15:00|1255000|1254000|1253000|1252000|1256000|1254000|1253000|1251000|51
1742296800000|2025-03-18 11:20:00|1254000|1253000|1256000|1254000|1257000|1255000|1253000|1253000|13
1742297100000|2025-03-18 11:25:00|1257000||1255000||1257000||1255000||1
1742297400000|2025-03-18 11:30:00|1254000|1253000|1255000|1253000|1255000|1253000|1254000|1253000|29
1742297700000|2025-03-18 11:35:00|1256000|1255000|1256000|1254000|1256000|1255000|1255000|1253000|17
1742298000000|2025-03-18 11:40:00|1255000|1255000|1256000|1254000|1257000|1255000|1255000|1254000|17
1742298300000|2025-03-18 11:45:00|1257000||1257000||1257000||1255000||4
1742298600000|2025-03-18 11:50:00|1258000|1255000|1258000|1255000|1258000|1256000|1257000|1255000|30
1742298900000|2025-03-18 11:55:00|1257000|1256000|1257000|1256000|1257000|1256000|1257000|1255000|3
1742299200000|2025-03-18 12:00:00|1258000|1255000|1258000|1256000|1258000|1256000|1258000|1255000|14
1742299500000|2025-03-18 12:05:00|1257000|1255000|1256000|1255000|1257000|1255000|1256000|1255000|4
1742299800000|2025-03-18 12:10:00|1257000|1254000|1254000|1253000|1257000|1254000|1254000|1253000|15
1742300100000|2025-03-18 12:15:00|1256000|1252000|1254000|1252000|1256000|1252000|1253000|1252000|34
1742300400000|2025-03-18 12:20:00|1253000||1254000||1254000||1253000||5
1742300700000|2025-03-18 12:25:00|1253000|1253000|1257000|1254000|1257000|1254000|1253000|1252000|11
1742301000000|2025-03-18 12:30:00|1258000|1255000|1260000|1258000|1260000|1258000|1258000|1255000|7
1742301300000|2025-03-18 12:35:00|1259000|1257000|1259000|1257000|1259000|1257000|1259000|1257000|1
1742301600000|2025-03-18 12:40:00|1258000|1258000|1259000|1258000|1259000|1258000|1258000|1258000|12
1742301900000|2025-03-18 12:45:00||1257000||1258000||1258000||1257000|21
1742302200000|2025-03-18 12:50:00|1258000|1257000|1258000|1256000|1258000|1257000|1258000|1256000|38
1742302500000|2025-03-18 12:55:00|1259000|1258000|1260000|1258000|1260000|1258000|1259000|1258000|5
1742302800000|2025-03-18 13:00:00|1259000|1259000|1261000|1260000|1261000|1260000|1259000|1258000|25
1742303100000|2025-03-18 13:05:00|1262000|1261000|1262000|1261000|1262000|1261000|1262000|1261000|5
1742303400000|2025-03-18 13:10:00|1260000|1260000|1260000|1259000|1261000|1260000|1258000|1257000|23
1742303700000|2025-03-18 13:15:00|1262000|1260000|1261000|1259000|1262000|1260000|1259000|1257000|26
1742304000000|2025-03-18 13:20:00|1260000|1258000|1259000|1257000|1260000|1258000|1259000|1257000|9
1742304300000|2025-03-18 13:25:00|1258000|1256000|1258000|1256000|1258000|1256000|1258000|1256000|2
1742304600000|2025-03-18 13:30:00|1259000|1257000|1257000|1255000|1261000|1259000|1257000|1255000|44
1742304900000|2025-03-18 13:35:00|1259000|1256000|1259000|1257000|1259000|1258000|1259000|1256000|13
1742305200000|2025-03-18 13:40:00|1258000|1258000|1256000|1254000|1259000|1258000|1256000|1254000|32
1742305500000|2025-03-18 13:45:00|1257000|1255000|1257000|1255000|1258000|1255000|1257000|1255000|3
1742305800000|2025-03-18 13:50:00|1256000|1254000|1252000|1249000|1257000|1255000|1250000|1248000|49
1742306100000|2025-03-18 13:55:00|1253000|1250000|1254000|1252000|1255000|1253000|1252000|1250000|75
1742306400000|2025-03-18 14:00:00|1255000|1253000|1262000|1260000|1262000|1260000|1255000|1253000|22
1742306700000|2025-03-18 14:05:00|1263000|1261000|1262000|1260000|1264000|1262000|1261000|1260000|26
1742307000000|2025-03-18 14:10:00|1261000|1259000|1254000|1251000|1261000|1259000|1252000|1250000|49
1742307300000|2025-03-18 14:15:00|1255000|1252000|1255000|1253000|1255000|1253000|1255000|1252000|11
1742307600000|2025-03-18 14:20:00|1253000|1252000|1251000|1250000|1253000|1252000|1251000|1250000|54
1742307900000|2025-03-18 14:25:00|1252000|1248000|1251000|1249000|1252000|1250000|1250000|1248000|42
1742308200000|2025-03-18 14:30:00|1253000|1250000|1249000|1247000|1253000|1250000|1247000|1246000|199
1742308500000|2025-03-18 14:35:00|1250000|1248000|1250000|1248000|1252000|1250000|1250000|1247000|33
1742308800000|2025-03-18 14:40:00|1248000|1249000|1244000|1242000|1248000|1249000|1243000|1242000|41
1742309100000|2025-03-18 14:45:00|1243000|1241000|1244000|1243000|1249000|1247000|1243000|1241000|46
1742309400000|2025-03-18 14:50:00|1246000|1244000|1243000|1241000|1246000|1244000|1241000|1240000|114
1742309700000|2025-03-18 14:55:00|1242000|1242000|1244000|1242000|1245000|1242000|1242000|1241000|22
1742310000000|2025-03-18 15:00:00|1243000|1243000|1240000|1238000|1245000|1243000|1238000|1237000|76
1742310300000|2025-03-18 15:05:00|1239000|1237000|1241000|1239000|1242000|1240000|1238000|1237000|46
1742310600000|2025-03-18 15:10:00|1240000||1240000||1241000||1240000||35
1742310900000|2025-03-18 15:15:00|1241000|1240000|1243000|1241000|1245000|1243000|1241000|1240000|30
1742311200000|2025-03-18 15:20:00|1244000|1242000|1243000|1242000|1245000|1243000|1243000|1241000|65
1742311500000|2025-03-18 15:25:00|1244000|1244000|1247000|1246000|1249000|1247000|1244000|1244000|178
1742311800000|2025-03-18 15:30:00|1248000|1247000|1240000|1239000|1250000|1248000|1240000|1239000|75
1742312100000|2025-03-18 15:35:00|1239000|1238000|1243000|1241000|1244000|1242000|1239000|1238000|65
1742312400000|2025-03-18 15:40:00|1242000|1242000|1244000|1242000|1246000|1244000|1242000|1241000|47
1742312700000|2025-03-18 15:45:00|1243000|1241000|1243000|1241000|1244000|1242000|1242000|1240000|67
1742313000000|2025-03-18 15:50:00|1244000|1242000|1243000|1242000|1246000|1244000|1242000|1241000|46
1742371200000|2025-03-19 08:00:00|1139000|1136000|1141000|1139000|1141000|1139000|1135000|1133000|45
1742371500000|2025-03-19 08:05:00|1140000|1138000|1139000|1136000|1141000|1139000|1134000|1131000|123
1742371800000|2025-03-19 08:10:00|1138000|1135000|1141000|1139000|1143000|1141000|1136000|1133000|90
1742372100000|2025-03-19 08:15:00|1140000|1140000|1151000|1150000|1153000|1151000|1140000|1139000|151
1742372400000|2025-03-19 08:20:00|1150000|1149000|1143000|1141000|1150000|1149000|1142000|1139000|118
1742372700000|2025-03-19 08:25:00|1145000|1142000|1148000|1146000|1151000|1150000|1143000|1141000|73
1742373000000|2025-03-19 08:30:00|1147000|1145000|1153000|1152000|1153000|1152000|1146000|1144000|43
1742373300000|2025-03-19 08:35:00|1154000|1153000|1147000|1145000|1155000|1154000|1147000|1145000|73
1742373600000|2025-03-19 08:40:00|1148000|1146000|1153000|1151000|1153000|1151000|1148000|1146000|40
1742373900000|2025-03-19 08:45:00|1154000|1152000|1152000|1150000|1156000|1154000|1152000|1150000|135
1742374200000|2025-03-19 08:50:00|1153000|1151000|1146000|1145000|1153000|1151000|1146000|1144000|109
1742374500000|2025-03-19 08:55:00|1145000|1144000|1144000|1142000|1146000|1145000|1141000|1139000|55
1742374800000|2025-03-19 09:00:00|1145000|1143000|1142000|1140000|1145000|1143000|1141000|1139000|92
1742375100000|2025-03-19 09:05:00|1141000|1139000|1141000|1140000|1143000|1141000|1141000|1139000|24
1742375400000|2025-03-19 09:10:00|1142000|1139000|1140000|1138000|1142000|1139000|1138000|1137000|30
1742375700000|2025-03-19 09:15:00|1141000|1139000|1141000|1139000|1142000|1141000|1140000|1138000|21
1742376000000|2025-03-19 09:20:00|1140000|1138000|1141000|1140000|1141000|1140000|1139000|1138000|16
1742376300000|2025-03-19 09:25:00|1142000|1141000|1143000|1141000|1144000|1142000|1141000|1141000|20
1742376600000|2025-03-19 09:30:00|1144000|1142000|1144000|1142000|1147000|1145000|1144000|1142000|32
1742376900000|2025-03-19 09:35:00|1145000|1143000|1147000|1145000|1147000|1146000|1144000|1143000|33
1742377200000|2025-03-19 09:40:00|1146000|1146000|1148000|1147000|1149000|1147000|1146000|1145000|43
1742377500000|2025-03-19 09:45:00|1149000|1146000|1147000|1145000|1150000|1148000|1146000|1145000|62
1742377800000|2025-03-19 09:50:00|1148000|1146000|1147000|1145000|1150000|1149000|1147000|1145000|89
1742378100000|2025-03-19 09:55:00|1148000|1146000|1149000|1148000|1150000|1148000|1147000|1145000|2
1742378400000|2025-03-19 10:00:00|1148000|1147000|1148000|1146000|1149000|1147000|1148000|1146000|53
1742378700000|2025-03-19 10:05:00|1147000|1145000|1147000|1145000|1149000|1147000|1145000|1144000|28
1742379000000|2025-03-19 10:10:00|1146000|1146000|1150000|1148000|1150000|1149000|1146000|1146000|8
1742379300000|2025-03-19 10:15:00|1149000|1147000|1149000|1147000|1150000|1148000|1147000|1146000|16
1742379600000|2025-03-19 10:20:00|1150000|1148000|1150000|1148000|1152000|1150000|1149000|1148000|19
1742379900000|2025-03-19 10:25:00|1151000|1149000|1152000|1151000|1153000|1151000|1151000|1148000|72
1742380200000|2025-03-19 10:30:00|1153000|1152000|1154000|1152000|1154000|1152000|1153000|1152000|4
1742380500000|2025-03-19 10:35:00|1155000|1153000|1155000|1153000|1158000|1156000|1155000|1153000|37
1742380800000|2025-03-19 10:40:00|1154000|1152000|1153000|1151000|1155000|1152000|1153000|1151000|27
1742381100000|2025-03-19 10:45:00|1154000|1152000|1154000|1153000|1154000|1153000|1154000|1152000|0
1742381400000|2025-03-19 10:50:00|1155000|1152000|1156000|1154000|1157000|1155000|1154000|1152000|24
1742381700000|2025-03-19 10:55:00|1155000|1153000|1155000|1153000|1156000|1154000|1154000|1152000|12
1742382000000|2025-03-19 11:00:00|1156000|1154000|1156000|1154000|1156000|1155000|1156000|1154000|19
1742382300000|2025-03-19 11:05:00|1155000|1155000|1155000|1154000|1156000|1155000|1155000|1153000|32
1742382600000|2025-03-19 11:10:00|1156000|1153000|1157000|1155000|1157000|1155000|1155000|1153000|132
1742382900000|2025-03-19 11:15:00|1158000|1156000|1156000|1154000|1159000|1157000|1156000|1154000|19
1742383200000|2025-03-19 11:20:00|1155000|1153000|1155000|1154000|1156000|1154000|1154000|1153000|58
1742383500000|2025-03-19 11:25:00|1154000|1153000|1155000|1154000|1156000|1154000|1154000|1153000|34
1742383800000|2025-03-19 11:30:00|1156000|1153000|1156000|1155000|1156000|1155000|1156000|1153000|30
1742384100000|2025-03-19 11:35:00|1155000|1154000|1156000|1154000|1156000|1155000|1155000|1154000|32
1742384400000|2025-03-19 11:40:00|1157000|1155000|1157000|1155000|1158000|1156000|1157000|1155000|8
1742384700000|2025-03-19 11:45:00|1156000|1154000|1156000|1154000|1156000|1155000|1156000|1154000|1
1742385000000|2025-03-19 11:50:00|1157000|1155000|1157000|1156000|1158000|1157000|1156000|1154000|28
1742385300000|2025-03-19 11:55:00|1156000|1155000|1157000|1155000|1157000|1155000|1156000|1154000|33
1742385600000|2025-03-19 12:00:00|1159000|1157000|1158000|1156000|1160000|1158000|1156000|1154000|37
1742385900000|2025-03-19 12:05:00|1160000|1157000|1158000|1157000|1160000|1159000|1158000|1156000|34
1742386200000|2025-03-19 12:10:00|1159000|1156000|1156000|1155000|1159000|1157000|1156000|1155000|17
1742386500000|2025-03-19 12:15:00|1157000|1154000|1153000|1152000|1157000|1155000|1153000|1152000|10
1742386800000|2025-03-19 12:20:00|1154000|1151000|1154000|1152000|1154000|1153000|1153000|1151000|20
1742387100000|2025-03-19 12:25:00|1153000|1151000|1152000|1151000|1153000|1151000|1152000|1150000|4
1742387400000|2025-03-19 12:30:00|1153000|1152000|1154000|1153000|1154000|1153000|1153000|1152000|15
1742387700000|2025-03-19 12:35:00|1155000|1154000|1156000|1154000|1157000|1155000|1154000|1153000|13
1742388000000|2025-03-19 12:40:00|1155000|1153000|1154000|1152000|1156000|1154000|1153000|1152000|13
1742388300000|2025-03-19 12:45:00|1153000|1151000|1153000|1151000|1155000|1153000|1151000|1149000|32
1742388600000|2025-03-19 12:50:00|1151000|1150000|1151000|1149000|1151000|1150000|1150000|1149000|12
1742388900000|2025-03-19 12:55:00|1150000|1148000|1151000|1150000|1152000|1150000|1150000|1148000|15
1742389200000|2025-03-19 13:00:00|1152000|1151000|1153000|1152000|1153000|1152000|1152000|1151000|9
1742389500000|2025-03-19 13:05:00|1152000|1151000|1151000|1150000|1152000|1151000|1150000|1148000|39
1742389800000|2025-03-19 13:10:00|1152000|1151000|1153000|1151000|1153000|1151000|1152000|1151000|15
1742390100000|2025-03-19 13:15:00|1152000|1150000|1151000|1149000|1152000|1150000|1150000|1148000|14
1742390400000|2025-03-19 13:20:00|1150000|1148000|1147000|1145000|1151000|1148000|1146000|1145000|17
1742390700000|2025-03-19 13:25:00|1146000|1146000|1147000|1145000|1148000|1146000|1146000|1145000|19
1742391000000|2025-03-19 13:30:00|1146000|1146000|1148000|1146000|1148000|1146000|1146000|1146000|35
1742391300000|2025-03-19 13:35:00|1150000|1148000|1156000|1154000|1157000|1155000|1150000|1148000|30
1742391600000|2025-03-19 13:40:00|1155000|1153000|1157000|1155000|1157000|1155000|1155000|1153000|57
1742391900000|2025-03-19 13:45:00|1156000|1154000|1156000|1155000|1157000|1156000|1156000|1154000|68
1742392200000|2025-03-19 13:50:00|1157000|1154000|1154000|1152000|1157000|1154000|1153000|1151000|71
1742392500000|2025-03-19 13:55:00|1153000|1153000|1153000|1152000|1154000|1153000|1153000|1152000|22
1742392800000|2025-03-19 14:00:00|1154000|1151000|1153000|1152000|1154000|1153000|1153000|1151000|5
1742393100000|2025-03-19 14:05:00|1152000|1151000|1155000|1153000|1155000|1154000|1152000|1151000|26
1742393400000|2025-03-19 14:10:00|1154000|1152000|1152000|1151000|1154000|1152000|1150000|1149000|18
1742393700000|2025-03-19 14:15:00|1151000|1150000|1151000|1150000|1152000|1150000|1151000|1149000|11
1742394000000|2025-03-19 14:20:00|1150000|1149000|1155000|1153000|1155000|1153000|1150000|1149000|31
1742394300000|2025-03-19 14:25:00|1154000|1152000|1152000|1150000|1154000|1152000|1152000|1150000|31
1742394600000|2025-03-19 14:30:00|1153000|1151000|1156000|1154000|1156000|1154000|1153000|1151000|34
1742394900000|2025-03-19 14:35:00|1154000|1155000|1151000|1150000|1154000|1155000|1151000|1150000|53
1742395200000|2025-03-19 14:40:00|1152000|1151000|1151000|1150000|1152000|1151000|1151000|1150000|27
1742395500000|2025-03-19 14:45:00|1152000|1151000|1153000|1152000|1154000|1152000|1152000|1150000|15
1742395800000|2025-03-19 14:50:00|1154000|1153000|1154000|1153000|1157000|1155000|1154000|1153000|35
1742396100000|2025-03-19 14:55:00|1155000|1154000|1154000|1153000|1155000|1154000|1154000|1153000|32
1742396400000|2025-03-19 15:00:00|1155000|1152000|1154000|1153000|1155000|1154000|1154000|1152000|35
1742396700000|2025-03-19 15:05:00|||||||||1
1742397000000|2025-03-19 15:10:00|||||||||23
1742397300000|2025-03-19 15:15:00|1153000|1152000|1154000|1152000|1154000|1153000|1152000|1150000|22
1742397600000|2025-03-19 15:20:00|1153000|1153000|1154000|1153000|1155000|1153000|1152000|1151000|87
1742397900000|2025-03-19 15:25:00|1153000|1152000|1155000|1154000|1155000|1154000|1153000|1152000|24
1742398200000|2025-03-19 15:30:00|1154000|1153000|1155000|1154000|1157000|1155000|1154000|1153000|25
1742398500000|2025-03-19 15:35:00|1154000|1153000|1158000|1157000|1158000|1157000|1154000|1152000|35
1742398800000|2025-03-19 15:40:00|1159000|1158000|1163000|1162000|1163000|1162000|1159000|1158000|47
1742399100000|2025-03-19 15:45:00|1164000|1163000|1166000|1165000|1166000|1165000|1162000|1161000|62
1742399400000|2025-03-19 15:50:00|1165000|1164000|1163000|1160000|1165000|1165000|1159000|1158000|47
1742457600000|2025-03-20 08:00:00|1170000|1163000|1156000|1153000|1170000|1163000|1154000|1151000|70
1742457900000|2025-03-20 08:05:00|1158000|1154000|1151000|1149000|1158000|1155000|1149000|1146000|91
1742458200000|2025-03-20 08:10:00|1150000|1148000|1151000|1149000|1153000|1150000|1148000|1146000|61
1742458500000|2025-03-20 08:15:00|1152000|1151000|1149000|1147000|1154000|1153000|1148000|1147000|39
1742458800000|2025-03-20 08:20:00|1150000|1149000|1151000|1148000|1155000|1152000|1149000|1147000|33
1742459100000|2025-03-20 08:25:00|1152000|1149000|1155000|1151000|1156000|1153000|1150000|1148000|65
1742459400000|2025-03-20 08:30:00|1154000|1152000|1152000|1150000|1155000|1152000|1152000|1150000|7
1742459700000|2025-03-20 08:35:00|1151000|1149000|1149000|1147000|1152000|1149000|1148000|1147000|25
1742460000000|2025-03-20 08:40:00|1147000|1146000|1146000|1145000|1148000|1146000|1145000|1144000|49
1742460300000|2025-03-20 08:45:00|1145000|1144000|1141000|1140000|1145000|1144000|1140000|1139000|71
1742460600000|2025-03-20 08:50:00|1140000|1139000|1130000|1128000|1140000|1140000|1129000|1126000|55
1742460900000|2025-03-20 08:55:00|1132000|1129000|1129000|1128000|1132000|1130000|1128000|1127000|55
1742461200000|2025-03-20 09:00:00|1128000|1127000|1125000|1122000|1129000|1128000|1122000|1121000|64
1742461500000|2025-03-20 09:05:00|1124000|1124000|1121000|1120000|1126000|1124000|1121000|1120000|43
1742461800000|2025-03-20 09:10:00|1123000|1119000|1124000|1122000|1125000|1123000|1122000|1119000|31
1742462100000|2025-03-20 09:15:00|1123000|1123000|1126000|1124000|1126000|1124000|1123000|1122000|10
1742462400000|2025-03-20 09:20:00|1125000|1123000|1124000|1123000|1126000|1123000|1122000|1121000|24
1742462700000|2025-03-20 09:25:00|1125000|1124000|1125000|1124000|1126000|1124000|1123000|1122000|32
1742463000000|2025-03-20 09:30:00|1129000|1127000|1134000|1133000|1134000|1133000|1129000|1127000|31
1742463300000|2025-03-20 09:35:00|1135000|1134000|1136000|1134000|1136000|1134000|1134000|1133000|12
1742463600000|2025-03-20 09:40:00|1135000|1133000|1136000|1133000|1138000|1136000|1134000|1133000|31
1742463900000|2025-03-20 09:45:00|1137000|1134000|1137000|1135000|1138000|1137000|1137000|1134000|44
1742464200000|2025-03-20 09:50:00|1138000|1136000|1138000|1136000|1138000|1136000|1137000|1135000|12
1742464500000|2025-03-20 09:55:00|1137000|1137000|1140000|1138000|1140000|1138000|1137000|1135000|24
1742464800000|2025-03-20 10:00:00|1139000|1137000|1141000|1140000|1142000|1141000|1139000|1137000|11
1742465100000|2025-03-20 10:05:00|1140000|1139000|1141000|1139000|1141000|1140000|1140000|1139000|23
1742465400000|2025-03-20 10:10:00|1139000|1138000|1139000|1137000|1140000|1138000|1138000|1136000|38
1742465700000|2025-03-20 10:15:00|1138000|1136000|1137000|1135000|1139000|1136000|1137000|1135000|9
1742466000000|2025-03-20 10:20:00|1136000|1134000|1134000|1133000|1137000|1134000|1133000|1132000|24
1742466300000|2025-03-20 10:25:00|1133000|1132000|1132000|1130000|1135000|1134000|1131000|1129000|28
1742466600000|2025-03-20 10:30:00|1133000|1131000|1133000|1131000|1135000|1133000|1133000|1130000|56
1742466900000|2025-03-20 10:35:00|1132000|1130000|1132000|1130000|1133000|1131000|1131000|1130000|5
1742467200000|2025-03-20 10:40:00|1133000|1131000|1132000|1130000|1133000|1131000|1132000|1130000|9
1742467500000|2025-03-20 10:45:00|1133000|1131000|1134000|1132000|1136000|1134000|1133000|1131000|12
1742467800000|2025-03-20 10:50:00|1135000|1133000|1135000|1133000|1135000|1133000|1135000|1133000|12
1742468100000|2025-03-20 10:55:00|1136000|1134000|1131000|1130000|1136000|1134000|1131000|1130000|38
1742468400000|2025-03-20 11:00:00|1129000|1129000|1127000|1125000|1129000|1129000|1126000|1124000|20
1742468700000|2025-03-20 11:05:00|1126000|1124000|1129000|1127000|1129000|1127000|1126000|1124000|8
1742469000000|2025-03-20 11:10:00|1130000|1128000|1131000|1130000|1132000|1130000|1130000|1128000|7
1742469300000|2025-03-20 11:15:00|1130000|1129000|1130000|1129000|1130000|1129000|1130000|1129000|0
1742469600000|2025-03-20 11:20:00|1129000|1128000|1126000|1125000|1129000|1128000|1126000|1125000|19
1742469900000|2025-03-20 11:25:00|1127000|1121000|1126000|1124000|1127000|1125000|1121000|1120000|43
1742470200000|2025-03-20 11:30:00|1127000|1123000|1126000|1124000|1127000|1124000|1126000|1123000|0
1742470500000|2025-03-20 11:35:00|1127000|1123000|1126000|1124000|1128000|1126000|1126000|1123000|13
1742470800000|2025-03-20 11:40:00|1127000|1125000|1127000|1124000|1128000|1126000|1126000|1124000|12
1742471100000|2025-03-20 11:45:00|1128000|1125000|1127000|1125000|1128000|1126000|1127000|1125000|15
1742471400000|2025-03-20 11:50:00|1126000|1124000|1125000|1123000|1127000|1125000|1125000|1123000|23
1742471700000|2025-03-20 11:55:00|1124000|1122000|1121000|1120000|1124000|1123000|1120000|1119000|103
1742472000000|2025-03-20 12:00:00|1122000|1119000|1119000|1118000|1122000|1120000|1116000|1115000|55
1742472300000|2025-03-20 12:05:00|1120000|1119000|1118000|1116000|1122000|1120000|1118000|1116000|92
1742472600000|2025-03-20 12:10:00|1117000|1115000|1118000|1116000|1119000|1117000|1116000|1115000|15
1742472900000|2025-03-20 12:15:00|1119000|1117000|1118000|1116000|1119000|1117000|1116000|1115000|1
1742473200000|2025-03-20 12:20:00|1117000|1115000|1117000|1115000|1118000|1115000|1115000|1113000|14
1742473500000|2025-03-20 12:25:00|1116000|1114000|1117000|1115000|1117000|1115000|1116000|1114000|0
1742473800000|2025-03-20 12:30:00|1116000|1114000|1115000|1112000|1116000|1114000|1112000|1111000|24
1742474100000|2025-03-20 12:35:00|1114000|1113000|1115000|1113000|1116000|1114000|1114000|1112000|14
1742474400000|2025-03-20 12:40:00|1116000|1114000|1120000|1119000|1121000|1119000|1116000|1114000|23
1742474700000|2025-03-20 12:45:00|1119000|1118000|1120000|1118000|1121000|1118000|1119000|1117000|18
1742475000000|2025-03-20 12:50:00|1121000|1120000|1122000|1121000|1123000|1121000|1121000|1120000|0
1742475300000|2025-03-20 12:55:00|1120000|1120000|1115000|1113000|1121000|1120000|1115000|1113000|34
1742475600000|2025-03-20 13:00:00|1116000|1114000|1116000|1114000|1116000|1114000|1114000|1112000|5
1742475900000|2025-03-20 13:05:00|1115000|1113000|1115000|1114000|1116000|1114000|1115000|1113000|3
1742476200000|2025-03-20 13:10:00|1116000|1115000|1116000|1115000|1117000|1115000|1116000|1115000|3
1742476500000|2025-03-20 13:15:00|1117000|1116000|1114000|1112000|1117000|1116000|1114000|1112000|168
1742476800000|2025-03-20 13:20:00|1115000|1114000|1118000|1116000|1118000|1116000|1115000|1114000|14
1742477100000|2025-03-20 13:25:00|1117000|1114000|1116000|1114000|1118000|1115000|1115000|1114000|13
1742477400000|2025-03-20 13:30:00|1115000|1113000|1112000|1110000|1115000|1114000|1111000|1110000|40
1742477700000|2025-03-20 13:35:00|1111000|1111000|1115000|1113000|1115000|1113000|1111000|1110000|13
1742478000000|2025-03-20 13:40:00|1116000|1114000|1117000|1115000|1117000|1116000|1116000|1114000|19
1742478300000|2025-03-20 13:45:00|1119000|1116000|1118000|1117000|1120000|1118000|1118000|1115000|34
1742478600000|2025-03-20 13:50:00|1119000|1116000|1121000|1119000|1121000|1119000|1119000|1116000|14
1742478900000|2025-03-20 13:55:00|1120000|1118000|1120000|1118000|1121000|1118000|1117000|1115000|30
1742479200000|2025-03-20 14:00:00|1121000|1119000|1124000|1122000|1126000|1123000|1121000|1119000|30
1742479500000|2025-03-20 14:05:00|1125000|1123000|1126000|1124000|1128000|1126000|1123000|1121000|14
1742479800000|2025-03-20 14:10:00|1127000|1125000|1126000|1124000|1128000|1125000|1126000|1123000|6
1742480100000|2025-03-20 14:15:00|1127000|1125000|1128000|1126000|1129000|1127000|1126000|1125000|4
1742480400000|2025-03-20 14:20:00|1129000|1127000|1129000|1128000|1129000|1128000|1128000|1127000|5
1742480700000|2025-03-20 14:25:00|1128000|1127000|1130000|1128000|1130000|1129000|1128000|1126000|44
1742481000000|2025-03-20 14:30:00|1129000|1129000|1132000|1129000|1132000|1130000|1129000|1128000|10
1742481300000|2025-03-20 14:35:00|1131000|1128000|1125000|1124000|1132000|1128000|1125000|1124000|29
1742481600000|2025-03-20 14:40:00|1126000|1123000|1128000|1127000|1128000|1127000|1126000|1123000|6
1742481900000|2025-03-20 14:45:00|1130000|1128000|1128000|1127000|1132000|1131000|1128000|1127000|54
1742482200000|2025-03-20 14:50:00|1129000|1128000|1132000|1130000|1132000|1130000|1129000|1128000|9
1742482500000|2025-03-20 14:55:00|1131000|1131000|1134000|1132000|1134000|1132000|1131000|1131000|21
1742482800000|2025-03-20 15:00:00|1135000|1133000|1135000|1133000|1137000|1135000|1134000|1133000|16
1742483100000|2025-03-20 15:05:00|1134000|1134000|1134000|1133000|1134000|1134000|1134000|1133000|8
1742483400000|2025-03-20 15:10:00|1133000|1132000|1133000|1131000|1134000|1133000|1132000|1131000|26
1742483700000|2025-03-20 15:15:00|1132000|1130000|1134000|1133000|1134000|1133000|1131000|1130000|18
1742484000000|2025-03-20 15:20:00|1133000|1132000|1134000|1132000|1134000|1132000|1133000|1131000|42
1742484300000|2025-03-20 15:25:00|1133000|1131000|1133000|1131000|1134000|1132000|1132000|1130000|24
1742484600000|2025-03-20 15:30:00|1134000|1133000|1135000|1133000|1136000|1134000|1133000|1131000|7
1742484900000|2025-03-20 15:35:00|1136000|1134000|1136000|1135000|1138000|1137000|1135000|1134000|14
1742485200000|2025-03-20 15:40:00|1137000|1136000|1138000|1136000|1139000|1137000|1137000|1135000|1
1742485500000|2025-03-20 15:45:00|1137000|1137000|1138000|1137000|1139000|1137000|1137000|1136000|15
1742485800000|2025-03-20 15:50:00|1139000|1138000|1140000|1137000|1140000|1139000|1137000|1136000|13
1742486100000|2025-03-20 15:55:00|1158000|1158000|1158000|1158000|1158000|1158000|1158000|1158000|0
1742544000000|2025-03-21 08:00:00|1134000|1126000|1146000|1144000|1149000|1146000|1133000|1126000|91
1742544300000|2025-03-21 08:05:00|1145000|1143000|1141000|1138000|1146000|1144000|1141000|1138000|83
1742544600000|2025-03-21 08:10:00|1140000|1137000|1135000|1133000|1141000|1138000|1135000|1133000|26
1742544900000|2025-03-21 08:15:00|1134000|1131000|1132000|1129000|1134000|1132000|1130000|1128000|50
1742545200000|2025-03-21 08:20:00|1133000|1130000|1129000|1127000|1135000|1132000|1129000|1126000|41
1742545500000|2025-03-21 08:25:00|1130000|1129000|1133000|1131000|1134000|1132000|1130000|1129000|13
1742545800000|2025-03-21 08:30:00|1132000|1130000|1132000|1131000|1133000|1131000|1131000|1129000|49
1742546100000|2025-03-21 08:35:00|1133000|1133000|1141000|1139000|1143000|1140000|1133000|1133000|64
1742546400000|2025-03-21 08:40:00|1142000|1141000|1143000|1141000|1144000|1142000|1142000|1141000|13
1742546700000|2025-03-21 08:45:00|1144000|1142000|1139000|1137000|1145000|1143000|1138000|1136000|68
1742547000000|2025-03-21 08:50:00|1140000|1138000|1141000|1138000|1143000|1140000|1138000|1136000|48
1742547300000|2025-03-21 08:55:00|1142000|1139000|1144000|1142000|1144000|1142000|1141000|1139000|14
1742547600000|2025-03-21 09:00:00|1145000|1143000|1147000|1145000|1147000|1146000|1145000|1143000|20
1742547900000|2025-03-21 09:05:00|1145000|1144000|1145000|1142000|1147000|1145000|1143000|1142000|36
1742548200000|2025-03-21 09:10:00|1146000|1143000|1146000|1144000|1147000|1144000|1145000|1143000|22
1742548500000|2025-03-21 09:15:00|1145000|1145000|1143000|1141000|1145000|1145000|1143000|1141000|22
1742548800000|2025-03-21 09:20:00|1141000|1139000|1140000|1139000|1141000|1139000|1139000|1137000|20
1742549100000|2025-03-21 09:25:00|1139000|1138000|1139000|1138000|1140000|1139000|1139000|1138000|9
1742549400000|2025-03-21 09:30:00|1138000|1137000|1139000|1138000|1139000|1138000|1137000|1136000|79
1742549700000|2025-03-21 09:35:00|1140000|1139000|1140000|1139000|1142000|1140000|1139000|1137000|28
1742550000000|2025-03-21 09:40:00|1141000|1140000|1140000|1138000|1143000|1141000|1140000|1138000|18
1742550300000|2025-03-21 09:45:00|1141000|1137000|1141000|1138000|1141000|1138000|1138000|1137000|9
1742550600000|2025-03-21 09:50:00|1140000|1139000|1140000|1139000|1141000|1139000|1140000|1138000|14
1742550900000|2025-03-21 09:55:00|1139000|1138000|1140000|1137000|1140000|1138000|1139000|1137000|17
1742551200000|2025-03-21 10:00:00|1141000|1138000|1141000|1138000|1141000|1138000|1141000|1137000|14
1742551500000|2025-03-21 10:05:00|||||||||2
1742551800000|2025-03-21 10:10:00|1142000|1139000|1145000|1142000|1145000|1142000|1142000|1139000|13
1742552100000|2025-03-21 10:15:00||1143000||1143000||1144000||1143000|9
1742552400000|2025-03-21 10:20:00|1144000|1142000|1146000|1144000|1146000|1145000|1144000|1142000|41
1742552700000|2025-03-21 10:25:00||1145000||1145000||1145000||1145000|0
1742553000000|2025-03-21 10:30:00|1147000|1144000|1145000|1143000|1147000|1146000|1144000|1143000|22
1742553300000|2025-03-21 10:35:00|1146000|1144000|1150000|1148000|1150000|1148000|1145000|1143000|31
1742553600000|2025-03-21 10:40:00|1149000|1147000|1150000|1148000|1150000|1148000|1149000|1147000|5
1742553900000|2025-03-21 10:45:00|1152000|1149000|1151000|1149000|1152000|1149000|1151000|1149000|13
1742554200000|2025-03-21 10:50:00|1152000|1150000|1152000|1149000|1153000|1152000|1151000|1149000|23
1742554500000|2025-03-21 10:55:00|1150000|1150000|1151000|1149000|1151000|1150000|1150000|1148000|53
1742554800000|2025-03-21 11:00:00|1150000|1148000|1152000|1150000|1152000|1150000|1150000|1148000|10
1742555100000|2025-03-21 11:05:00|1151000|1149000|1150000|1149000|1151000|1149000|1150000|1148000|29
1742555400000|2025-03-21 11:10:00|1152000|1148000|1153000|1150000|1153000|1150000|1152000|1148000|15
1742555700000|2025-03-21 11:15:00||1151000||1151000||1151000||1151000|8
1742556000000|2025-03-21 11:20:00|1152000||1153000||1153000||1152000||9
1742556300000|2025-03-21 11:25:00|||||||||8
1742556600000|2025-03-21 11:30:00||1152000||1152000||1152000||1151000|15
1742556900000|2025-03-21 11:35:00|1152000|1151000|1153000|1151000|1153000|1151000|1152000|1150000|19
1742557200000|2025-03-21 11:40:00|1154000|1152000|1157000|1155000|1158000|1155000|1154000|1152000|61
1742557500000|2025-03-21 11:45:00|1158000||1157000||1158000||1157000||3
1742557800000|2025-03-21 11:50:00|1156000|1154000|1154000|1152000|1156000|1154000|1154000|1151000|30
1742558100000|2025-03-21 11:55:00|1153000|1151000|1153000|1152000|1154000|1152000|1153000|1151000|32
1742558400000|2025-03-21 12:00:00|1152000|1151000|1152000|1150000|1153000|1152000|1152000|1150000|47
1742558700000|2025-03-21 12:05:00|1153000|1151000|1153000|1152000|1153000|1152000|1153000|1151000|7
1742559000000|2025-03-21 12:10:00|1154000|1151000|1156000|1154000|1156000|1155000|1154000|1151000|27
1742559300000|2025-03-21 12:15:00|1155000|1153000|1155000|1153000|1156000|1154000|1154000|1152000|23
1742559600000|2025-03-21 12:20:00|1154000|1154000|1154000|1152000|1155000|1154000|1154000|1152000|25
1742559900000|2025-03-21 12:25:00|1155000|1153000|1154000|1153000|1155000|1153000|1154000|1152000|11
1742560200000|2025-03-21 12:30:00|1153000|1151000|1157000|1155000|1158000|1156000|1152000|1151000|50
1742560500000|2025-03-21 12:35:00|1156000|1154000|1156000|1155000|1156000|1155000|1156000|1154000|13
1742560800000|2025-03-21 12:40:00|1155000|1154000|1158000|1156000|1158000|1157000|1155000|1154000|23
1742561100000|2025-03-21 12:45:00|1157000|1155000|1157000|1155000|1157000|1156000|1157000|1155000|0
1742561400000|2025-03-21 12:50:00|1158000|1156000|1158000|1156000|1158000|1157000|1156000|1155000|21
1742561700000|2025-03-21 12:55:00|1157000|1157000|1157000|1155000|1157000|1157000|1156000|1155000|33
1742562000000|2025-03-21 13:00:00|1156000|1154000|1155000|1153000|1156000|1155000|1154000|1153000|27
1742562300000|2025-03-21 13:05:00|1156000|1154000|1154000|1152000|1156000|1154000|1152000|1151000|26
1742562600000|2025-03-21 13:10:00|1153000|1151000|1153000|1152000|1154000|1152000|1153000|1151000|40
1742562900000|2025-03-21 13:15:00|1154000|1151000|1149000|1148000|1154000|1151000|1149000|1148000|26
1742563200000|2025-03-21 13:20:00|1150000|1149000|1152000|1150000|1152000|1150000|1149000|1147000|28
1742563500000|2025-03-21 13:25:00|1151000|1149000|1152000|1150000|1152000|1150000|1151000|1149000|1
1742563800000|2025-03-21 13:30:00|1153000|1151000|1157000|1154000|1158000|1155000|1153000|1151000|55
1742564100000|2025-03-21 13:35:00|1156000|1153000|1155000|1153000|1156000|1153000|1154000|1152000|19
1742564400000|2025-03-21 13:40:00|1154000|1152000|1153000|1152000|1155000|1153000|1153000|1151000|12
1742564700000|2025-03-21 13:45:00|1154000|1151000|1152000|1150000|1154000|1151000|1150000|1148000|42
1742565000000|2025-03-21 13:50:00|1151000|1149000|1152000|1151000|1153000|1152000|1150000|1149000|23
1742565300000|2025-03-21 13:55:00|1151000|1150000|1153000|1152000|1153000|1152000|1151000|1149000|22
1742565600000|2025-03-21 14:00:00|1152000|1150000|1153000|1151000|1153000|1151000|1152000|1150000|34
1742565900000|2025-03-21 14:05:00|1152000|1150000|1151000|1150000|1152000|1150000|1151000|1150000|11
1742566200000|2025-03-21 14:10:00|1153000|1152000|1154000|1153000|1154000|1153000|1153000|1151000|18
1742566500000|2025-03-21 14:15:00|1155000|1154000|1157000|1155000|1158000|1155000|1155000|1153000|19
1742566800000|2025-03-21 14:20:00|1158000|1156000|1157000|1155000|1159000|1158000|1156000|1155000|29
1742567100000|2025-03-21 14:25:00|1158000|1156000|1158000|1156000|1158000|1156000|1157000|1156000|6
1742567400000|2025-03-21 14:30:00|1157000|1155000|1161000|1160000|1161000|1160000|1157000|1155000|13
1742567700000|2025-03-21 14:35:00|1160000|1159000|1160000|1158000|1161000|1160000|1160000|1158000|25
1742568000000|2025-03-21 14:40:00|1158000|1157000|1156000|1155000|1159000|1157000|1156000|1155000|36
1742568300000|2025-03-21 14:45:00|1157000|1154000|1153000|1152000|1157000|1154000|1153000|1152000|37
1742568600000|2025-03-21 14:50:00|1154000|1151000|1153000|1152000|1154000|1152000|1153000|1151000|42
1742568900000|2025-03-21 14:55:00|1154000|1151000|1154000|1152000|1155000|1154000|1154000|1151000|34
1742569200000|2025-03-21 15:00:00|1155000|1153000|1152000|1150000|1155000|1154000|1152000|1150000|105
1742569500000|2025-03-21 15:05:00|1151000|1149000|1152000|1151000|1153000|1151000|1151000|1149000|20
1742569800000|2025-03-21 15:10:00|1153000|1150000|1152000|1150000|1153000|1151000|1151000|1149000|68
1742570100000|2025-03-21 15:15:00|1153000|1149000|1153000|1151000|1153000|1151000|1153000|1149000|13
1742570400000|2025-03-21 15:20:00|1154000|1152000|1154000|1152000|1154000|1152000|1151000|1149000|30
1742570700000|2025-03-21 15:25:00|1153000|1151000|1153000|1151000|1153000|1151000|1152000|1151000|19
1742571000000|2025-03-21 15:30:00|1152000|1150000|1153000|1152000|1154000|1153000|1152000|1150000|32
1742571300000|2025-03-21 15:35:00|1154000|1153000|1155000|1153000|1155000|1154000|1154000|1153000|9
1742571600000|2025-03-21 15:40:00|1154000|1152000|1153000|1151000|1154000|1153000|1152000|1151000|54
1742571900000|2025-03-21 15:45:00|1151000|1149000|1150000|1149000|1152000|1150000|1150000|1149000|19
1742572200000|2025-03-21 15:50:00|1149000|1148000|1150000|1148000|1151000|1149000|1147000|1146000|38
1742803200000|2025-03-24 08:00:00|1160000|1156000|1188000|1186000|1190000|1188000|1160000|1156000|132
1742803500000|2025-03-24 08:05:00|1187000|1185000|1189000|1186000|1190000|1188000|1184000|1181000|123
1742803800000|2025-03-24 08:10:00|1188000|1185000|1185000|1184000|1188000|1186000|1182000|1180000|38
1742804100000|2025-03-24 08:15:00|1187000|1185000|1190000|1188000|1190000|1189000|1186000|1185000|71
1742804400000|2025-03-24 08:20:00|1189000|1187000|1191000|1189000|1194000|1192000|1188000|1186000|160
1742804700000|2025-03-24 08:25:00|1192000|1190000|1189000|1188000|1193000|1190000|1189000|1186000|92
1742805000000|2025-03-24 08:30:00|1188000|1187000|1181000|1178000|1188000|1187000|1181000|1178000|36
1742805300000|2025-03-24 08:35:00|1180000|1177000|1178000|1176000|1180000|1178000|1178000|1175000|36
1742805600000|2025-03-24 08:40:00|1179000|1177000|1177000|1175000|1180000|1179000|1176000|1174000|45
1742805900000|2025-03-24 08:45:00|1178000|1176000|1176000|1175000|1178000|1176000|1175000|1173000|2
1742806200000|2025-03-24 08:50:00|1177000|1176000|1174000|1172000|1179000|1176000|1171000|1170000|35
1742806500000|2025-03-24 08:55:00|1173000|1170000|1174000|1172000|1174000|1172000|1172000|1170000|12
1742806800000|2025-03-24 09:00:00|1173000|1171000|1173000|1171000|1174000|1172000|1172000|1170000|6
1742807100000|2025-03-24 09:05:00|1172000|1170000|1172000|1170000|1173000|1171000|1172000|1170000|5
1742807400000|2025-03-24 09:10:00|1171000|1169000|1169000|1168000|1171000|1169000|1169000|1167000|41
1742807700000|2025-03-24 09:15:00|1170000|1167000|1172000|1171000|1172000|1171000|1169000|1167000|19
1742808000000|2025-03-24 09:20:00|1173000|1170000|1173000|1171000|1173000|1171000|1172000|1170000|11
1742808300000|2025-03-24 09:25:00|1174000|1172000|1173000|1171000|1175000|1174000|1170000|1168000|47
1742808600000|2025-03-24 09:30:00|1174000|1172000|1175000|1172000|1177000|1175000|1174000|1171000|54
1742808900000|2025-03-24 09:35:00|1174000||1174000||1174000||1174000||2
1742809200000|2025-03-24 09:40:00|1172000|1170000|1173000|1171000|1173000|1172000|1172000|1170000|43
1742809500000|2025-03-24 09:45:00|1171000|1170000|1172000|1170000|1172000|1170000|1171000|1170000|37
1742809800000|2025-03-24 09:50:00|1170000|1171000|1169000|1167000|1170000|1171000|1169000|1167000|34
1742810100000|2025-03-24 09:55:00|1168000|1166000|1168000|1166000|1168000|1166000|1168000|1166000|7
1742810400000|2025-03-24 10:00:00|1167000|1165000|1168000|1166000|1168000|1167000|1166000|1165000|49
1742810700000|2025-03-24 10:05:00||1167000||1167000||1167000||1166000|0
1742811000000|2025-03-24 10:10:00|1167000|1166000|1168000|1166000|1168000|1167000|1167000|1166000|18
1742811300000|2025-03-24 10:15:00||1167000||1167000||1167000||1167000|0
1742811600000|2025-03-24 10:20:00|1170000|1168000|1170000|1168000|1170000|1168000|1169000|1168000|18
1742811900000|2025-03-24 10:25:00|1169000|1169000|1170000|1168000|1171000|1169000|1169000|1168000|18
1742812200000|2025-03-24 10:30:00|1169000|1167000|1169000|1168000|1169000|1168000|1169000|1167000|18
1742812500000|2025-03-24 10:35:00|1170000|1169000|1171000|1169000|1171000|1170000|1170000|1169000|7
1742812800000|2025-03-24 10:40:00|1170000|1168000|1170000|1168000|1170000|1168000|1170000|1168000|7
1742813100000|2025-03-24 10:45:00|1171000|1169000|1171000|1170000|1172000|1170000|1171000|1168000|17
1742813400000|2025-03-24 10:50:00|1170000|1169000|1169000|1168000|1171000|1169000|1169000|1168000|24
1742813700000|2025-03-24 10:55:00|1170000||1170000||1170000||1170000||15
1742814000000|2025-03-24 11:00:00|1171000|1167000|1168000|1167000|1171000|1167000|1168000|1166000|17
1742814300000|2025-03-24 11:05:00|1169000|1166000|1172000|1170000|1172000|1170000|1169000|1166000|27
1742814600000|2025-03-24 11:10:00|1171000|1169000|1171000|1169000|1172000|1169000|1171000|1169000|7
1742814900000|2025-03-24 11:15:00|1172000||1172000||1172000||1171000||0
1742815200000|2025-03-24 11:20:00|1171000||1171000||1171000||1171000||0
1742815500000|2025-03-24 11:25:00|1172000|1170000|1171000|1169000|1172000|1170000|1171000|1169000|23
1742815800000|2025-03-24 11:30:00|1170000|1168000|1170000|1168000|1172000|1170000|1170000|1168000|32
1742816100000|2025-03-24 11:35:00|1169000||1169000||1169000||1169000||0
1742816400000|2025-03-24 11:40:00|1170000|1167000|1168000|1167000|1170000|1168000|1168000|1166000|27
1742816700000|2025-03-24 11:45:00|1166000|1166000|1167000|1165000|1167000|1166000|1166000|1165000|9
1742817000000|2025-03-24 11:50:00|1166000|1166000|1167000|1165000|1167000|1166000|1166000|1165000|2
1742817300000|2025-03-24 11:55:00|1166000|1166000|1168000|1166000|1168000|1166000|1166000|1165000|10
1742817600000|2025-03-24 12:00:00|1167000|1165000|1167000|1165000|1167000|1165000|1167000|1165000|6
1742817900000|2025-03-24 12:05:00|1168000|1166000|1168000|1166000|1168000|1166000|1167000|1166000|15
1742818200000|2025-03-24 12:10:00||1167000||1167000||1167000||1166000|1
1742818500000|2025-03-24 12:15:00|1169000|1168000|1170000|1168000|1170000|1168000|1168000|1168000|4
1742818800000|2025-03-24 12:20:00|1169000|1167000|1169000|1167000|1170000|1167000|1169000|1167000|10
1742819100000|2025-03-24 12:25:00|1170000|1168000|1168000|1166000|1171000|1169000|1168000|1166000|21
1742819400000|2025-03-24 12:30:00|1169000||1168000||1169000||1168000||0
1742819700000|2025-03-24 12:35:00|1169000|1167000|1169000|1168000|1169000|1168000|1169000|1167000|19
1742820000000|2025-03-24 12:40:00|1168000|1167000|1168000|1166000|1168000|1167000|1168000|1166000|19
1742820300000|2025-03-24 12:45:00||1167000||1167000||1167000||1167000|6
1742820600000|2025-03-24 12:50:00|1170000|1168000|1171000|1170000|1173000|1171000|1170000|1168000|68
1742820900000|2025-03-24 12:55:00|1172000||1172000||1172000||1171000||0
1742821200000|2025-03-24 13:00:00|1171000|1169000|1171000|1169000|1171000|1170000|1171000|1169000|14
1742821500000|2025-03-24 13:05:00|1172000|1170000|1171000|1169000|1172000|1170000|1171000|1169000|8
1742821800000|2025-03-24 13:10:00|1173000|1170000|1173000|1171000|1173000|1171000|1173000|1170000|14
1742822400000|2025-03-24 13:20:00|||||||||1
1742822700000|2025-03-24 13:25:00|1174000|1172000|1175000|1173000|1175000|1173000|1173000|1171000|9
1742823000000|2025-03-24 13:30:00|1174000|1172000|1178000|1176000|1178000|1177000|1174000|1172000|72
1742823300000|2025-03-24 13:35:00|1177000|1177000|1177000|1176000|1177000|1177000|1177000|1175000|26
1742823600000|2025-03-24 13:40:00|1178000|1177000|1178000|1177000|1178000|1177000|1178000|1177000|16
1742823900000|2025-03-24 13:45:00|1179000|1178000|1180000|1178000|1180000|1178000|1179000|1178000|8
1742824200000|2025-03-24 13:50:00|1179000|1179000|1176000|1174000|1180000|1179000|1176000|1174000|29
1742824500000|2025-03-24 13:55:00|1174000|1173000|1175000|1173000|1175000|1173000|1174000|1172000|25
1742824800000|2025-03-24 14:00:00|1176000|1174000|1178000|1177000|1178000|1177000|1176000|1174000|25
1742825100000|2025-03-24 14:05:00|1179000|1178000|1183000|1182000|1184000|1182000|1179000|1178000|39
1742825400000|2025-03-24 14:10:00|1184000|1181000|1183000|1181000|1184000|1182000|1183000|1181000|11
1742825700000|2025-03-24 14:15:00|1184000|1182000|1184000|1183000|1184000|1183000|1183000|1181000|16
1742826000000|2025-03-24 14:20:00|1185000|1184000|1182000|1180000|1185000|1184000|1182000|1180000|30
1742826300000|2025-03-24 14:25:00|1181000|1179000|1181000|1180000|1182000|1180000|1180000|1179000|10
1742826600000|2025-03-24 14:30:00|1183000|1179000|1183000|1181000|1183000|1182000|1182000|1179000|41
1742826900000|2025-03-24 14:35:00|1184000|1182000|1188000|1186000|1188000|1186000|1183000|1182000|7
1742827200000|2025-03-24 14:40:00|1187000|1185000|1187000|1185000|1187000|1185000|1186000|1185000|16
1742827500000|2025-03-24 14:45:00|1186000|1184000|1184000|1183000|1186000|1185000|1184000|1183000|6
1742827800000|2025-03-24 14:50:00|1185000||1185000||1185000||1185000||35
1742828100000|2025-03-24 14:55:00|1184000|1182000|1180000|1178000|1185000|1182000|1180000|1178000|29
1742828400000|2025-03-24 15:00:00|1179000|1177000|1180000|1179000|1181000|1179000|1178000|1176000|89
1742828700000|2025-03-24 15:05:00|1179000|1178000|1176000|1175000|1179000|1179000|1176000|1175000|39
1742829000000|2025-03-24 15:10:00|1175000|1174000|1175000|1174000|1175000|1175000|1175000|1174000|2
1742829300000|2025-03-24 15:15:00|1176000|1175000|1178000|1176000|1178000|1177000|1176000|1175000|16
1742829600000|2025-03-24 15:20:00|1177000|1177000|1179000|1177000|1179000|1178000|1177000|1177000|39
1742829900000|2025-03-24 15:25:00|1180000||1178000||1180000||1178000||0
1742830200000|2025-03-24 15:30:00|1179000|1178000|1181000|1180000|1181000|1180000|1179000|1178000|44
1742830500000|2025-03-24 15:35:00|1182000|1179000|1180000|1178000|1183000|1181000|1180000|1178000|35
1742830800000|2025-03-24 15:40:00|1179000|1177000|1180000|1178000|1180000|1178000|1179000|1177000|0
1742831100000|2025-03-24 15:45:00|1181000|1180000|1180000|1178000|1182000|1181000|1179000|1178000|24
1742831400000|2025-03-24 15:50:00|1182000|1179000|1182000|1180000|1184000|1183000|1182000|1179000|18
1742889600000|2025-03-25 08:00:00|1189000|1185000|1179000|1177000|1190000|1187000|1179000|1176000|59
1742889900000|2025-03-25 08:05:00|1177000|1176000|1180000|1178000|1182000|1179000|1177000|1174000|57
1742890200000|2025-03-25 08:10:00|1179000|1177000|1176000|1173000|1180000|1178000|1176000|1173000|32
1742890500000|2025-03-25 08:15:00|1178000|1174000|1170000|1167000|1178000|1175000|1170000|1167000|152
1742890800000|2025-03-25 08:20:00|1169000|1166000|1168000|1166000|1171000|1168000|1167000|1165000|17
1742891100000|2025-03-25 08:25:00|1167000|1165000|1167000|1166000|1168000|1166000|1165000|1164000|149
1742891400000|2025-03-25 08:30:00|1168000|1165000|1165000|1163000|1168000|1165000|1164000|1163000|19
1742891700000|2025-03-25 08:35:00|1164000|1162000|1161000|1160000|1165000|1162000|1161000|1160000|149
1742892000000|2025-03-25 08:40:00|1162000|1161000|1163000|1161000|1163000|1161000|1161000|1161000|3
1742892300000|2025-03-25 08:45:00|1164000|1162000|1161000|1158000|1164000|1162000|1159000|1158000|13
1742892600000|2025-03-25 08:50:00|1160000|1160000|1163000|1161000|1164000|1162000|1160000|1159000|6
1742892900000|2025-03-25 08:55:00|1162000|1160000|1163000|1160000|1163000|1161000|1160000|1158000|25
1742893200000|2025-03-25 09:00:00|1164000|1162000|1159000|1157000|1164000|1162000|1159000|1157000|24
1742893500000|2025-03-25 09:05:00|1158000|1156000|1155000|1154000|1158000|1156000|1154000|1152000|37
1742893800000|2025-03-25 09:10:00|1156000|1155000|1155000|1153000|1158000|1156000|1154000|1153000|13
1742894100000|2025-03-25 09:15:00|1154000|1152000|1154000|1153000|1155000|1153000|1152000|1150000|12
1742894400000|2025-03-25 09:20:00|1155000|1151000|1151000|1150000|1155000|1151000|1151000|1150000|21
1742894700000|2025-03-25 09:25:00|1152000|1149000|1155000|1153000|1156000|1153000|1151000|1149000|14
1742895000000|2025-03-25 09:30:00|1156000|1154000|1157000|1155000|1158000|1156000|1156000|1154000|11
1742895300000|2025-03-25 09:35:00|1158000|1156000|1159000|1156000|1159000|1156000|1157000|1156000|2
1742895600000|2025-03-25 09:40:00|1160000|1157000|1163000|1161000|1163000|1161000|1160000|1157000|14
1742895900000|2025-03-25 09:45:00|1162000|1160000|1162000|1160000|1163000|1161000|1162000|1160000|6
1742896200000|2025-03-25 09:50:00|1163000|1161000|1165000|1163000|1165000|1163000|1163000|1161000|13
1742896500000|2025-03-25 09:55:00|1164000|1162000|1165000|1163000|1166000|1163000|1164000|1162000|7
1742896800000|2025-03-25 10:00:00|1166000|1164000|1168000|1166000|1168000|1166000|1166000|1164000|6
1742897100000|2025-03-25 10:05:00|1167000|1168000|1172000|1170000|1172000|1170000|1167000|1168000|11
1742897400000|2025-03-25 10:10:00|1171000|1171000|1173000|1171000|1173000|1171000|1171000|1170000|24
1742897700000|2025-03-25 10:15:00|1172000|1170000|1173000|1172000|1175000|1172000|1171000|1169000|26
1742898300000|2025-03-25 10:25:00|1172000|1171000|1170000|1169000|1172000|1172000|1170000|1169000|41
1742898600000|2025-03-25 10:30:00|1172000|1168000|1172000|1170000|1172000|1170000|1172000|1168000|11
1742898900000|2025-03-25 10:35:00|1173000|1171000|1174000|1171000|1174000|1171000|1172000|1171000|2
1742899200000|2025-03-25 10:40:00|1173000||1174000||1174000||1173000||2
1742899500000|2025-03-25 10:45:00|1173000||1173000||1173000||1173000||0
1742899800000|2025-03-25 10:50:00|1172000|1172000|1174000|1173000|1175000|1173000|1172000|1172000|1
1742900100000|2025-03-25 10:55:00|1173000|1172000|1174000|1173000|1174000|1173000|1173000|1171000|18
1742900400000|2025-03-25 11:00:00|1175000|1172000|1175000|1173000|1176000|1173000|1174000|1172000|9
1742900700000|2025-03-25 11:05:00|1174000|1172000|1172000|1170000|1174000|1172000|1172000|1170000|12
1742901000000|2025-03-25 11:10:00|1171000|1169000|1172000|1170000|1172000|1170000|1170000|1169000|25
1742901300000|2025-03-25 11:15:00|1171000|1169000|1170000|1169000|1171000|1169000|1170000|1169000|5
1742901600000|2025-03-25 11:20:00|1171000||1170000||1171000||1170000||1
1742901900000|2025-03-25 11:25:00|1171000|1170000|1171000|1170000|1172000|1170000|1171000|1170000|0
1742902200000|2025-03-25 11:30:00|1172000|1169000|1172000|1170000|1172000|1170000|1171000|1169000|1
1742902500000|2025-03-25 11:35:00|1171000|1169000|1169000|1168000|1171000|1169000|1169000|1168000|16
1742902800000|2025-03-25 11:40:00|1170000|1169000|1173000|1171000|1174000|1171000|1170000|1168000|3
1742903100000|2025-03-25 11:45:00|1174000||1174000||1174000||1173000||0
1742903400000|2025-03-25 11:50:00|1175000|1172000|1174000|1172000|1175000|1172000|1174000|1172000|0
1742903700000|2025-03-25 11:55:00|1175000|1173000|1176000|1174000|1176000|1175000|1175000|1173000|15
1742904000000|2025-03-25 12:00:00|1177000|1175000|1184000|1182000|1184000|1182000|1177000|1175000|44
1742904300000|2025-03-25 12:05:00|1185000|1181000|1183000|1181000|1185000|1181000|1183000|1181000|15
1742904600000|2025-03-25 12:10:00|1182000|1180000|1183000|1181000|1183000|1181000|1182000|1180000|6
1742904900000|2025-03-25 12:15:00|1182000||1182000||1182000||1182000||7
1742905200000|2025-03-25 12:20:00|1183000||1183000||1183000||1183000||16
1742905500000|2025-03-25 12:25:00|1182000||1182000||1182000||1182000||1
1742905800000|2025-03-25 12:30:00|1184000|1182000|1182000|1181000|1184000|1182000|1181000|1180000|13
1742906100000|2025-03-25 12:35:00|1183000|1180000|1182000|1181000|1183000|1182000|1181000|1180000|22
1742906400000|2025-03-25 12:40:00|1181000|1180000|1180000|1178000|1181000|1180000|1180000|1178000|20
1742906700000|2025-03-25 12:45:00|1181000|1179000|1181000|1179000|1181000|1179000|1181000|1179000|4
1742907000000|2025-03-25 12:50:00|1180000|1180000|1180000|1178000|1181000|1180000|1179000|1177000|29
1742907300000|2025-03-25 12:55:00|1181000||1180000||1181000||1180000||1
1742907600000|2025-03-25 13:00:00|1178000|1177000|1177000|1175000|1178000|1177000|1177000|1175000|32
1742907900000|2025-03-25 13:05:00|1178000||1177000||1178000||1177000||0
1742908200000|2025-03-25 13:10:00|1178000|1176000|1178000|1177000|1178000|1177000|1177000|1176000|2
1742908500000|2025-03-25 13:15:00|1179000||1179000||1179000||1178000||0
1742908800000|2025-03-25 13:20:00|1180000|1178000|1180000|1178000|1180000|1178000|1180000|1177000|2
1742909100000|2025-03-25 13:25:00|1181000|1179000|1181000|1180000|1181000|1180000|1181000|1179000|10
1742909400000|2025-03-25 13:30:00|1182000|1181000|1184000|1182000|1184000|1183000|1182000|1181000|17
1742909700000|2025-03-25 13:35:00|1185000|1183000|1186000|1184000|1186000|1185000|1185000|1183000|32
1742910000000|2025-03-25 13:40:00|1187000|1185000|1188000|1185000|1188000|1185000|1187000|1185000|6
1742910300000|2025-03-25 13:45:00|1187000|1184000|1186000|1185000|1187000|1185000|1186000|1184000|24
1742910600000|2025-03-25 13:50:00|1185000|1184000|1185000|1183000|1185000|1184000|1185000|1183000|27
1742910900000|2025-03-25 13:55:00|1184000|1182000|1184000|1182000|1185000|1182000|1184000|1182000|7
1742911200000|2025-03-25 14:00:00|1185000|1184000|1186000|1184000|1186000|1184000|1185000|1184000|16
1742911800000|2025-03-25 14:10:00|1185000|1183000|1185000|1183000|1185000|1183000|1185000|1183000|7
1742912100000|2025-03-25 14:15:00|1186000|1184000|1186000|1184000|1188000|1187000|1185000|1183000|27
1742912400000|2025-03-25 14:20:00|1187000|1185000|1189000|1188000|1189000|1188000|1187000|1184000|30
1742912700000|2025-03-25 14:25:00|1190000|1189000|1190000|1188000|1190000|1189000|1190000|1188000|46
1742913000000|2025-03-25 14:30:00|1191000|1189000|1197000|1195000|1197000|1195000|1191000|1189000|102
1742913300000|2025-03-25 14:35:00|1198000|1196000|1199000|1198000|1199000|1198000|1197000|1196000|41
1742913600000|2025-03-25 14:40:00|1200000|1199000|1198000|1196000|1200000|1199000|1198000|1196000|28
1742913900000|2025-03-25 14:45:00|1197000|1197000|1200000|1198000|1200000|1199000|1197000|1197000|40
1742914200000|2025-03-25 14:50:00|1199000|1199000|1200000|1198000|1200000|1199000|1199000|1198000|159
1742914500000|2025-03-25 14:55:00|1199000|1197000|1200000|1198000|1201000|1200000|1199000|1197000|93
1742914800000|2025-03-25 15:00:00|1199000|1197000|1195000|1194000|1199000|1198000|1195000|1194000|32
1742915100000|2025-03-25 15:05:00|1197000|1195000|1196000|1195000|1198000|1196000|1196000|1195000|24
1742915400000|2025-03-25 15:10:00|1195000|1194000|1195000|1193000|1196000|1194000|1194000|1193000|69
1742915700000|2025-03-25 15:15:00|1194000|1192000|1194000|1192000|1194000|1192000|1194000|1192000|9
1742916000000|2025-03-25 15:20:00|||||||||1
1742916300000|2025-03-25 15:25:00|1193000|1191000|1192000|1190000|1194000|1192000|1192000|1190000|44
1742916600000|2025-03-25 15:30:00|1193000|1191000|1194000|1192000|1194000|1193000|1192000|1190000|82
1742916900000|2025-03-25 15:35:00|1195000|1193000|1194000|1192000|1195000|1193000|1192000|1190000|31
1742917200000|2025-03-25 15:40:00|1193000|1191000|1193000|1192000|1195000|1194000|1192000|1190000|88
1742917500000|2025-03-25 15:45:00|1194000|1193000|1193000|1191000|1194000|1193000|1192000|1191000|46
1742917800000|2025-03-25 15:50:00|1192000|1190000|1191000|1190000|1193000|1191000|1190000|1189000|13
1742976000000|2025-03-26 08:00:00|1200000|1198000|1202000|1199000|1211000|1209000|1200000|1198000|93
1742976300000|2025-03-26 08:05:00|1201000|1198000|1205000|1203000|1205000|1203000|1199000|1197000|123
1742976600000|2025-03-26 08:10:00|1204000|1202000|1202000|1200000|1205000|1204000|1202000|1200000|60
1742976900000|2025-03-26 08:15:00|1200000|1197000|1203000|1200000|1203000|1201000|1199000|1197000|43
1742977200000|2025-03-26 08:20:00|1206000|1201000|1208000|1207000|1209000|1208000|1206000|1201000|21
1742977500000|2025-03-26 08:25:00|1210000|1208000|1208000|1205000|1213000|1211000|1208000|1205000|39
1742977800000|2025-03-26 08:30:00|1207000|1203000|1212000|1210000|1212000|1210000|1206000|1203000|7
1742978100000|2025-03-26 08:35:00|1211000|1209000|1212000|1211000|1212000|1211000|1211000|1209000|6
1742978400000|2025-03-26 08:40:00|1211000|1210000|1210000|1208000|1212000|1210000|1210000|1207000|41
1742978700000|2025-03-26 08:45:00|1209000|1207000|1208000|1205000|1209000|1207000|1205000|1203000|27
1742979000000|2025-03-26 08:50:00|1207000|1204000|1207000|1204000|1207000|1204000|1206000|1204000|4
1742979300000|2025-03-26 08:55:00|1206000|1203000|1204000|1202000|1206000|1204000|1204000|1202000|20
1742979600000|2025-03-26 09:00:00|1203000|1201000|1202000|1200000|1203000|1202000|1202000|1200000|20
1742979900000|2025-03-26 09:05:00|1203000|1201000|1208000|1206000|1208000|1206000|1203000|1200000|17
1742980200000|2025-03-26 09:10:00|1207000|1205000|1208000|1206000|1208000|1206000|1207000|1205000|14
1742980500000|2025-03-26 09:15:00|1210000|1207000|1211000|1209000|1211000|1209000|1208000|1205000|39
1742980800000|2025-03-26 09:20:00|1210000|1210000|1210000|1208000|1211000|1210000|1210000|1207000|21
1742981100000|2025-03-26 09:25:00|1208000|1207000|1209000|1206000|1209000|1207000|1207000|1204000|11
1742981400000|2025-03-26 09:30:00|1207000|1207000|1211000|1209000|1211000|1209000|1207000|1207000|24
1742981700000|2025-03-26 09:35:00|1210000|1208000|1209000|1207000|1210000|1208000|1209000|1207000|10
1742982000000|2025-03-26 09:40:00|1210000|1206000|1209000|1207000|1210000|1207000|1208000|1206000|7
1742982300000|2025-03-26 09:45:00|1208000|1208000|1209000|1206000|1209000|1208000|1208000|1206000|25
1742982600000|2025-03-26 09:50:00|1208000|1207000|1212000|1210000|1212000|1211000|1208000|1207000|31
1742982900000|2025-03-26 09:55:00|1211000|1211000|1211000|1209000|1211000|1211000|1210000|1208000|36
1742983200000|2025-03-26 10:00:00|1210000|1210000|1215000|1213000|1215000|1213000|1210000|1208000|30
1742983500000|2025-03-26 10:05:00|1216000|1214000|1215000|1213000|1216000|1214000|1215000|1213000|8
1742983800000|2025-03-26 10:10:00|1216000|1214000|1216000|1214000|1216000|1215000|1216000|1214000|27
1742984100000|2025-03-26 10:15:00|1215000|1215000|1219000|1217000|1219000|1217000|1215000|1215000|21
1742984400000|2025-03-26 10:20:00|1220000|1218000|1220000|1218000|1220000|1218000|1220000|1217000|27
1742984700000|2025-03-26 10:25:00|1219000|1217000|1218000|1217000|1219000|1218000|1218000|1217000|18
1742985000000|2025-03-26 10:30:00|1217000|1216000|1216000|1215000|1218000|1216000|1216000|1215000|28
1742985300000|2025-03-26 10:35:00|1217000|1216000|1220000|1218000|1220000|1219000|1216000|1214000|30
1742985600000|2025-03-26 10:40:00|1219000||1220000||1220000||1219000||10
1742985900000|2025-03-26 10:45:00|1221000|1220000|1218000|1215000|1221000|1220000|1218000|1215000|33
1742986200000|2025-03-26 10:50:00|1217000|1216000|1219000|1217000|1219000|1217000|1217000|1215000|24
1742986500000|2025-03-26 10:55:00|1218000|1216000|1218000|1216000|1220000|1218000|1218000|1216000|37
1742986800000|2025-03-26 11:00:00|1219000|1217000|1219000|1218000|1219000|1218000|1218000|1216000|13
1742987100000|2025-03-26 11:05:00|1220000|1217000|1219000|1217000|1220000|1217000|1217000|1216000|22
1742987400000|2025-03-26 11:10:00|1220000||1219000||1220000||1219000||5
1742987700000|2025-03-26 11:15:00|1220000||1219000||1220000||1219000||0
1742988000000|2025-03-26 11:20:00|1218000|1216000|1219000|1216000|1219000|1217000|1218000|1216000|18
1742988300000|2025-03-26 11:25:00|1220000|1217000|1222000|1220000|1222000|1220000|1220000|1217000|15
1742988600000|2025-03-26 11:30:00|1221000|1222000|1223000|1221000|1223000|1222000|1221000|1221000|22
1742988900000|2025-03-26 11:35:00||1222000||1222000||1222000||1222000|1
1742989200000|2025-03-26 11:40:00||1221000||1221000||1221000||1221000|7
1742989500000|2025-03-26 11:45:00|1224000|1222000|1225000|1224000|1225000|1224000|1224000|1221000|35
1742989800000|2025-03-26 11:50:00|1224000|1223000|1225000|1224000|1225000|1224000|1224000|1222000|26
1742990100000|2025-03-26 11:55:00||1223000||1224000||1224000||1223000|14
1742990400000|2025-03-26 12:00:00|1224000|1223000|1225000|1223000|1225000|1223000|1224000|1222000|45
1742990700000|2025-03-26 12:05:00|1223000|1224000|1223000|1221000|1223000|1224000|1223000|1221000|30
1742991000000|2025-03-26 12:10:00|1222000|1220000|1224000|1222000|1224000|1222000|1220000|1218000|27
1742991300000|2025-03-26 12:15:00|1223000|1221000|1223000|1221000|1224000|1223000|1222000|1221000|32
1742991600000|2025-03-26 12:20:00|1221000|1220000|1222000|1220000|1222000|1220000|1221000|1219000|0
1742991900000|2025-03-26 12:25:00|1223000|1221000|1223000|1220000|1223000|1221000|1222000|1220000|0
1742992200000|2025-03-26 12:30:00|1222000|1221000|1225000|1223000|1225000|1223000|1222000|1221000|23
1742992500000|2025-03-26 12:35:00|1224000|1222000|1221000|1219000|1224000|1222000|1221000|1219000|33
1742992800000|2025-03-26 12:40:00|1222000|1220000|1222000|1220000|1222000|1220000|1221000|1219000|0
1742993100000|2025-03-26 12:45:00||1221000||1220000||1221000||1220000|4
1742993400000|2025-03-26 12:50:00|1221000|1221000|1222000|1220000|1223000|1221000|1221000|1220000|28
1742993700000|2025-03-26 12:55:00|1221000|1219000|1220000|1219000|1221000|1219000|1220000|1219000|11
1742994000000|2025-03-26 13:00:00|1221000|1221000|1223000|1221000|1223000|1221000|1221000|1221000|11
1742994300000|2025-03-26 13:05:00|1224000|1222000|1223000|1221000|1224000|1222000|1222000|1221000|18
1742994600000|2025-03-26 13:10:00|1224000|1222000|1225000|1223000|1225000|1223000|1224000|1222000|10
1742994900000|2025-03-26 13:15:00|1226000|1225000|1228000|1226000|1228000|1226000|1226000|1225000|20
1742995200000|2025-03-26 13:20:00|1227000|1225000|1227000|1225000|1228000|1225000|1227000|1225000|18
1742995500000|2025-03-26 13:25:00|1226000|1224000|1225000|1223000|1226000|1224000|1225000|1223000|14
1742995800000|2025-03-26 13:30:00|1226000|1224000|1227000|1225000|1227000|1225000|1226000|1224000|4
1742996100000|2025-03-26 13:35:00|1228000|1226000|1226000|1224000|1228000|1226000|1226000|1224000|13
1742996400000|2025-03-26 13:40:00|1225000|1223000|1225000|1223000|1225000|1224000|1224000|1222000|22
1742996700000|2025-03-26 13:45:00|1224000|1222000|1224000|1222000|1225000|1223000|1224000|1222000|53
1742997000000|2025-03-26 13:50:00|1225000|1223000|1226000|1224000|1227000|1225000|1225000|1222000|19
1742997300000|2025-03-26 13:55:00|1225000|1223000|1224000|1222000|1225000|1224000|1223000|1221000|30
1742997600000|2025-03-26 14:00:00|1223000|1223000|1225000|1223000|1225000|1223000|1223000|1223000|5
1742997900000|2025-03-26 14:05:00|1226000|1224000|1228000|1226000|1229000|1228000|1226000|1224000|27
1742998200000|2025-03-26 14:10:00|1229000|1227000|1231000|1229000|1231000|1230000|1229000|1227000|24
1742998500000|2025-03-26 14:15:00|1230000|1228000|1228000|1227000|1230000|1228000|1228000|1227000|42
1742998800000|2025-03-26 14:20:00|1229000|1226000|1226000|1224000|1229000|1227000|1226000|1224000|33
1742999100000|2025-03-26 14:25:00|1225000||1226000||1226000||1225000||4
1742999400000|2025-03-26 14:30:00|1227000|1227000|1229000|1227000|1229000|1227000|1226000|1226000|11
1742999700000|2025-03-26 14:35:00|1230000|1228000|1227000|1225000|1230000|1228000|1227000|1225000|36
1743000000000|2025-03-26 14:40:00|1226000|1224000|1224000|1223000|1227000|1224000|1223000|1221000|37
1743000300000|2025-03-26 14:45:00|1223000|1222000|1223000|1222000|1226000|1223000|1223000|1222000|46
1743000600000|2025-03-26 14:50:00|1224000|1223000|1223000|1222000|1225000|1223000|1223000|1222000|33
1743000900000|2025-03-26 14:55:00||1221000||1222000||1222000||1221000|5
1743001200000|2025-03-26 15:00:00|1225000|1223000|1223000|1222000|1225000|1224000|1223000|1222000|33
1743001500000|2025-03-26 15:05:00|1224000|1221000|1222000|1220000|1224000|1221000|1221000|1220000|32
1743001800000|2025-03-26 15:10:00|1223000|1221000|1223000|1221000|1223000|1222000|1222000|1221000|15
1743002100000|2025-03-26 15:15:00|1224000|1222000|1223000|1221000|1224000|1223000|1222000|1221000|56
1743002400000|2025-03-26 15:20:00|1222000|1222000|1224000|1222000|1226000|1224000|1222000|1222000|32
1743002700000|2025-03-26 15:25:00|1225000|1223000|1225000|1223000|1225000|1223000|1224000|1223000|8
1743003000000|2025-03-26 15:30:00|1226000|1224000|1227000|1225000|1227000|1225000|1225000|1224000|9
1743003300000|2025-03-26 15:35:00|1228000|1227000|1228000|1227000|1229000|1228000|1227000|1226000|34
1743003600000|2025-03-26 15:40:00|1227000|1226000|1226000|1225000|1227000|1226000|1224000|1223000|35
1743003900000|2025-03-26 15:45:00|1227000|1226000|1223000|1222000|1227000|1226000|1223000|1222000|89
1743004200000|2025-03-26 15:50:00|1224000|1223000|1223000|1222000|1225000|1223000|1222000|1221000|46
1743004500000|2025-03-26 15:55:00|1224000|1224000|1224000|1224000|1224000|1224000|1224000|1224000|0
1743062400000|2025-03-27 08:00:00|1213000|1211000|1197000|1195000|1213000|1211000|1197000|1195000|72
1743062700000|2025-03-27 08:05:00|1200000|1197000|1199000|1197000|1202000|1199000|1198000|1197000|37
1743063000000|2025-03-27 08:10:00|1198000|1196000|1200000|1198000|1202000|1200000|1198000|1196000|29
1743063300000|2025-03-27 08:15:00|1199000|1197000|1192000|1190000|1199000|1197000|1192000|1190000|45
1743063600000|2025-03-27 08:20:00|1193000|1191000|1199000|1196000|1200000|1197000|1193000|1191000|40
1743063900000|2025-03-27 08:25:00|1198000|1195000|1200000|1197000|1200000|1197000|1195000|1193000|26
1743064200000|2025-03-27 08:30:00|1199000|1198000|1198000|1196000|1199000|1198000|1198000|1196000|14
1743064500000|2025-03-27 08:35:00|1199000|1197000|1200000|1198000|1200000|1198000|1199000|1197000|7
1743064800000|2025-03-27 08:40:00|1202000|1200000|1203000|1200000|1203000|1201000|1201000|1199000|36
1743065100000|2025-03-27 08:45:00|1201000|1199000|1201000|1199000|1201000|1199000|1200000|1197000|21
1743065400000|2025-03-27 08:50:00|1200000|1198000|1205000|1202000|1205000|1203000|1199000|1198000|37
1743065700000|2025-03-27 08:55:00|1206000|1203000|1216000|1213000|1216000|1214000|1206000|1203000|29
1743066000000|2025-03-27 09:00:00|1217000|1214000|1217000|1215000|1220000|1218000|1217000|1214000|41
1743066300000|2025-03-27 09:05:00|1216000|1214000|1215000|1213000|1217000|1214000|1214000|1212000|19
1743066600000|2025-03-27 09:10:00|1214000|1212000|1210000|1207000|1215000|1213000|1210000|1207000|14
1743066900000|2025-03-27 09:15:00|1208000|1206000|1206000|1203000|1210000|1206000|1206000|1203000|9
1743067200000|2025-03-27 09:20:00|1205000|1205000|1206000|1204000|1208000|1205000|1205000|1204000|16
1743067500000|2025-03-27 09:25:00|1205000|1203000|1206000|1203000|1206000|1203000|1205000|1203000|5
1743067800000|2025-03-27 09:30:00|1207000|1204000|1205000|1203000|1207000|1204000|1204000|1203000|5
1743068100000|2025-03-27 09:35:00|1206000|1202000|1201000|1198000|1206000|1203000|1201000|1198000|24
1743068400000|2025-03-27 09:40:00|1199000|1197000|1197000|1196000|1200000|1198000|1197000|1196000|13
1743068700000|2025-03-27 09:45:00|1198000|1198000|1204000|1201000|1204000|1201000|1198000|1198000|4
1743069000000|2025-03-27 09:50:00|1202000|1200000|1202000|1200000|1203000|1200000|1202000|1200000|4
1743069300000|2025-03-27 09:55:00|1203000|1201000|1202000|1200000|1203000|1201000|1202000|1200000|11
1743069600000|2025-03-27 10:00:00||1201000||1200000||1201000||1200000|1
1743069900000|2025-03-27 10:05:00|1203000|1201000|1202000|1199000|1203000|1201000|1201000|1199000|14
1743070200000|2025-03-27 10:10:00|1201000|1200000|1203000|1201000|1203000|1201000|1201000|1199000|3
1743070500000|2025-03-27 10:15:00|1202000|1200000|1202000|1200000|1203000|1201000|1202000|1200000|7
1743070800000|2025-03-27 10:20:00|1203000|1201000|1203000|1201000|1203000|1201000|1202000|1201000|1
1743071100000|2025-03-27 10:25:00|1202000|1200000|1201000|1200000|1202000|1200000|1201000|1200000|8
1743071400000|2025-03-27 10:30:00|1200000|1199000|1202000|1199000|1202000|1199000|1199000|1197000|24
1743071700000|2025-03-27 10:35:00|1201000|1200000|1203000|1200000|1203000|1200000|1201000|1200000|5
1743072000000|2025-03-27 10:40:00||1201000||1201000||1201000||1201000|0
1743072300000|2025-03-27 10:45:00|1204000|1202000|1206000|1203000|1206000|1203000|1203000|1202000|15
1743072600000|2025-03-27 10:50:00|1207000|1204000|1208000|1206000|1208000|1206000|1206000|1204000|24
1743072900000|2025-03-27 10:55:00|1207000|1205000|1208000|1206000|1208000|1206000|1207000|1205000|7
1743073200000|2025-03-27 11:00:00|1209000|1207000|1209000|1207000|1209000|1207000|1208000|1206000|5
1743073500000|2025-03-27 11:05:00|1208000|1206000|1208000|1206000|1209000|1207000|1208000|1206000|2
1743073800000|2025-03-27 11:10:00||1205000||1206000||1206000||1205000|8
1743074100000|2025-03-27 11:15:00|1207000|1205000|1208000|1206000|1209000|1206000|1207000|1205000|10
1743074400000|2025-03-27 11:20:00|1209000|1207000|1209000|1207000|1209000|1207000|1209000|1207000|3
1743074700000|2025-03-27 11:25:00|||||||||1
1743075000000|2025-03-27 11:30:00|||||||||7
1743075300000|2025-03-27 11:35:00|1208000|1206000|1208000|1207000|1208000|1207000|1208000|1206000|1
1743075600000|2025-03-27 11:40:00|1209000|1208000|1211000|1209000|1212000|1210000|1209000|1208000|14
1743076200000|2025-03-27 11:50:00|1210000|1208000|1208000|1207000|1210000|1208000|1208000|1207000|12
1743076500000|2025-03-27 11:55:00|1209000||1208000||1209000||1208000||0
1743076800000|2025-03-27 12:00:00|1206000|1205000|1203000|1202000|1207000|1205000|1203000|1202000|16
1743077100000|2025-03-27 12:05:00|1202000|1201000|1199000|1198000|1202000|1201000|1199000|1198000|34
1743077400000|2025-03-27 12:10:00|1198000|1197000|1198000|1197000|1199000|1197000|1198000|1196000|21
1743077700000|2025-03-27 12:15:00|1197000|1196000|1197000|1195000|1197000|1196000|1196000|1194000|15
1743078000000|2025-03-27 12:20:00|1196000|1194000|1197000|1195000|1197000|1195000|1195000|1194000|29
1743078300000|2025-03-27 12:25:00|1196000|1196000|1198000|1197000|1199000|1197000|1196000|1196000|3
1743078600000|2025-03-27 12:30:00|1199000|1196000|1198000|1196000|1199000|1196000|1198000|1196000|6
1743078900000|2025-03-27 12:35:00|1197000|1195000|1198000|1197000|1199000|1197000|1197000|1195000|13
1743079200000|2025-03-27 12:40:00|1199000|1198000|1199000|1197000|1199000|1198000|1199000|1197000|5
1743079500000|2025-03-27 12:45:00||1198000||1198000||1198000||1198000|0
1743079800000|2025-03-27 12:50:00|1198000|1197000|1198000|1197000|1198000|1197000|1198000|1197000|4
1743080100000|2025-03-27 12:55:00|1197000|1196000|1195000|1193000|1197000|1196000|1195000|1193000|27
1743080400000|2025-03-27 13:00:00|1196000|1195000|1196000|1194000|1196000|1195000|1195000|1194000|22
1743080700000|2025-03-27 13:05:00|1195000|1193000|1195000|1193000|1195000|1193000|1195000|1193000|7
1743081000000|2025-03-27 13:10:00|1194000|1194000|1196000|1195000|1197000|1195000|1194000|1194000|13
1743081300000|2025-03-27 13:15:00|1197000||1196000||1197000||1196000||6
1743081600000|2025-03-27 13:20:00|1197000|1196000|1198000|1197000|1199000|1197000|1197000|1196000|12
1743081900000|2025-03-27 13:25:00|1199000|1198000|1200000|1198000|1200000|1198000|1199000|1198000|3
1743082200000|2025-03-27 13:30:00|1201000|1199000|1198000|1197000|1204000|1201000|1198000|1197000|44
1743082500000|2025-03-27 13:35:00|1199000|1196000|1198000|1196000|1199000|1197000|1198000|1196000|11
1743082800000|2025-03-27 13:40:00|1199000|1197000|1195000|1193000|1199000|1197000|1195000|1193000|34
1743083100000|2025-03-27 13:45:00|1193000|1192000|1194000|1192000|1195000|1193000|1193000|1192000|22
1743083400000|2025-03-27 13:50:00|1195000|1194000|1194000|1192000|1196000|1194000|1194000|1192000|29
1743083700000|2025-03-27 13:55:00|1193000|1193000|1193000|1192000|1196000|1194000|1193000|1192000|26
1743084000000|2025-03-27 14:00:00|1192000|1191000|1192000|1190000|1193000|1191000|1191000|1189000|20
1743084300000|2025-03-27 14:05:00|1191000|1189000|1191000|1189000|1191000|1189000|1191000|1189000|15
1743084600000|2025-03-27 14:10:00|1190000|1188000|1189000|1188000|1190000|1188000|1189000|1188000|10
1743084900000|2025-03-27 14:15:00|1191000|1189000|1193000|1192000|1196000|1194000|1191000|1189000|34
1743085200000|2025-03-27 14:20:00|1194000|1191000|1192000|1191000|1194000|1191000|1192000|1191000|12
1743085500000|2025-03-27 14:25:00|1193000|1192000|1195000|1193000|1196000|1193000|1192000|1192000|11
1743085800000|2025-03-27 14:30:00|1196000|1194000|1198000|1196000|1199000|1196000|1196000|1194000|17
1743086100000|2025-03-27 14:35:00|1197000|1195000|1200000|1198000|1200000|1198000|1196000|1194000|26
1743086400000|2025-03-27 14:40:00|1199000|1197000|1200000|1198000|1200000|1199000|1199000|1197000|14
1743086700000|2025-03-27 14:45:00|1199000|1197000|1197000|1196000|1200000|1198000|1197000|1196000|22
1743087000000|2025-03-27 14:50:00|1196000|1195000|1200000|1198000|1200000|1198000|1195000|1193000|48
1743087300000|2025-03-27 14:55:00|1199000|1199000|1200000|1198000|1200000|1199000|1199000|1197000|20
1743087600000|2025-03-27 15:00:00|1202000|1200000|1199000|1198000|1202000|1200000|1198000|1197000|38
1743087900000|2025-03-27 15:05:00|1201000|1199000|1198000|1196000|1201000|1199000|1198000|1196000|29
1743088200000|2025-03-27 15:10:00|1199000|1197000|1198000|1197000|1199000|1197000|1198000|1197000|9
1743088500000|2025-03-27 15:15:00|1199000|1198000|1199000|1197000|1200000|1198000|1199000|1197000|20
1743088800000|2025-03-27 15:20:00|1197000|1196000|1196000|1195000|1198000|1196000|1196000|1195000|31
1743089100000|2025-03-27 15:25:00|1197000|1196000|1196000|1195000|1197000|1196000|1196000|1195000|17
1743089400000|2025-03-27 15:30:00|1197000|1196000|1196000|1194000|1198000|1196000|1195000|1194000|47
1743089700000|2025-03-27 15:35:00|1197000|1195000|1197000|1195000|1197000|1196000|1196000|1194000|8
1743090000000|2025-03-27 15:40:00|1196000|1194000|1194000|1193000|1196000|1194000|1193000|1192000|31
1743090300000|2025-03-27 15:45:00|1193000|1192000|1193000|1191000|1193000|1192000|1192000|1191000|32
1743090600000|2025-03-27 15:50:00|1194000|1193000|1194000|1192000|1196000|1194000|1194000|1192000|45
1743148800000|2025-03-28 08:00:00|1187000|1184000|1209000|1207000|1210000|1208000|1187000|1183000|77
1743149100000|2025-03-28 08:05:00|1208000|1206000|1209000|1206000|1209000|1206000|1204000|1202000|23
1743149400000|2025-03-28 08:10:00|1210000|1207000|1215000|1213000|1215000|1213000|1210000|1207000|29
1743149700000|2025-03-28 08:15:00|1217000|1215000|1217000|1215000|1217000|1215000|1217000|1215000|9
1743150000000|2025-03-28 08:20:00|1218000|1216000|1215000|1213000|1219000|1218000|1215000|1213000|45
1743150300000|2025-03-28 08:25:00|1214000|1212000|1213000|1210000|1215000|1213000|1210000|1208000|45
1743150600000|2025-03-28 08:30:00|1214000|1211000|1213000|1211000|1214000|1211000|1213000|1211000|3
1743150900000|2025-03-28 08:35:00|1214000|1213000|1222000|1220000|1222000|1220000|1214000|1213000|44
1743151200000|2025-03-28 08:40:00|1221000|1219000|1222000|1219000|1222000|1219000|1220000|1218000|42
1743151500000|2025-03-28 08:45:00|1221000|1218000|1219000|1217000|1221000|1218000|1219000|1217000|16
1743151800000|2025-03-28 08:50:00|1220000|1218000|1219000|1217000|1220000|1218000|1219000|1217000|0
1743152100000|2025-03-28 08:55:00|1218000|1216000|1215000|1213000|1218000|1216000|1215000|1213000|27
1743152400000|2025-03-28 09:00:00|1216000|1212000|1213000|1211000|1216000|1212000|1213000|1211000|18
1743152700000|2025-03-28 09:05:00|1214000|1212000|1214000|1211000|1216000|1214000|1214000|1211000|85
1743153000000|2025-03-28 09:10:00|1215000|1212000|1215000|1213000|1216000|1213000|1215000|1212000|0
1743153300000|2025-03-28 09:15:00|1214000|1212000|1215000|1211000|1215000|1212000|1212000|1210000|16
1743153600000|2025-03-28 09:20:00|1216000|1212000|1218000|1216000|1218000|1216000|1215000|1212000|9
1743153900000|2025-03-28 09:25:00|1217000|1215000|1216000|1214000|1217000|1215000|1216000|1214000|15
1743154200000|2025-03-28 09:30:00|1213000|1211000|1214000|1211000|1214000|1211000|1211000|1208000|7
1743154500000|2025-03-28 09:35:00|1213000|1210000|1211000|1208000|1214000|1210000|1211000|1208000|10
1743154800000|2025-03-28 09:40:00|1210000|1207000|1209000|1207000|1211000|1207000|1209000|1207000|4
1743155100000|2025-03-28 09:45:00|1208000|1206000|1210000|1207000|1210000|1207000|1207000|1204000|19
1743155400000|2025-03-28 09:50:00|1209000|1206000|1209000|1206000|1210000|1206000|1209000|1206000|12
1743155700000|2025-03-28 09:55:00|1208000|1205000|1208000|1206000|1208000|1206000|1207000|1205000|10
1743156000000|2025-03-28 10:00:00|1209000|1207000|1210000|1208000|1210000|1208000|1208000|1207000|0
1743156300000|2025-03-28 10:05:00|1212000|1210000|1212000|1210000|1212000|1210000|1212000|1210000|3
1743156600000|2025-03-28 10:10:00|1213000||1212000||1213000||1212000||0
1743156900000|2025-03-28 10:15:00|1211000|1209000|1212000|1209000|1212000|1209000|1210000|1208000|9
1743157200000|2025-03-28 10:20:00|1211000|1210000|1212000|1210000|1212000|1210000|1211000|1210000|2
1743158100000|2025-03-28 10:35:00|1215000|1214000|1219000|1217000|1220000|1218000|1215000|1214000|37
1743158400000|2025-03-28 10:40:00|1220000|1218000|1219000|1218000|1220000|1218000|1219000|1218000|16
1743158700000|2025-03-28 10:45:00|1222000|1221000|1223000|1221000|1224000|1222000|1222000|1221000|34
1743159000000|2025-03-28 10:50:00|1222000|1220000|1220000|1218000|1222000|1221000|1220000|1218000|16
1743159300000|2025-03-28 10:55:00|1219000|1217000|1220000|1217000|1220000|1218000|1219000|1217000|19
1743159600000|2025-03-28 11:00:00|1221000|1218000|1221000|1220000|1222000|1220000|1221000|1218000|4
1743159900000|2025-03-28 11:05:00|1223000|1221000|1224000|1222000|1224000|1223000|1223000|1221000|88
1743160200000|2025-03-28 11:10:00|1223000||1224000||1224000||1223000||5
1743160500000|2025-03-28 11:15:00|1223000|1221000|1222000|1221000|1224000|1221000|1222000|1221000|21
1743160800000|2025-03-28 11:20:00|1221000|1220000|1221000|1219000|1221000|1221000|1221000|1219000|18
1743161100000|2025-03-28 11:25:00|1220000|1218000|1221000|1219000|1221000|1219000|1220000|1218000|5
1743161400000|2025-03-28 11:30:00|1220000||1220000||1221000||1220000||11
1743161700000|2025-03-28 11:35:00|1221000|1218000|1221000|1220000|1222000|1220000|1221000|1218000|6
1743162000000|2025-03-28 11:40:00|1222000|1221000|1223000|1222000|1223000|1222000|1222000|1221000|24
1743162300000|2025-03-28 11:45:00|1224000|1223000|1224000|1222000|1225000|1223000|1224000|1222000|59
1743162600000|2025-03-28 11:50:00|1223000|1221000|1222000|1221000|1224000|1222000|1222000|1219000|28
1743162900000|2025-03-28 11:55:00|1221000|1220000|1221000|1219000|1222000|1220000|1221000|1219000|14
1743163500000|2025-03-28 12:05:00|1222000||1221000||1222000||1221000||0
1743163800000|2025-03-28 12:10:00|1222000|1220000|1221000|1219000|1223000|1220000|1221000|1219000|8
1743164100000|2025-03-28 12:15:00|1220000|1218000|1220000|1219000|1221000|1219000|1220000|1218000|10
1743164400000|2025-03-28 12:20:00|1221000||1221000||1221000||1220000||6
1743164700000|2025-03-28 12:25:00|1220000|1220000|1221000|1219000|1221000|1220000|1220000|1218000|11
1743165000000|2025-03-28 12:30:00|1219000|1218000|1220000|1218000|1220000|1218000|1218000|1217000|15
1743165300000|2025-03-28 12:35:00|1219000|1217000|1218000|1216000|1219000|1217000|1217000|1214000|5
1743165600000|2025-03-28 12:40:00|1217000|1215000|1217000|1215000|1217000|1215000|1217000|1215000|8
1743165900000|2025-03-28 12:45:00|1216000|1214000|1216000|1215000|1217000|1215000|1216000|1214000|17
1743166200000|2025-03-28 12:50:00|1215000|1214000|1216000|1214000|1217000|1214000|1214000|1213000|13
1743166500000|2025-03-28 12:55:00|1217000|1215000|1216000|1214000|1217000|1215000|1216000|1214000|1
1743166800000|2025-03-28 13:00:00|1217000|1213000|1213000|1212000|1217000|1213000|1213000|1212000|11
1743167100000|2025-03-28 13:05:00|1212000|1211000|1216000|1213000|1216000|1214000|1212000|1211000|33
1743167400000|2025-03-28 13:10:00||1214000||1214000||1214000||1214000|0
1743167700000|2025-03-28 13:15:00|1214000|1213000|1214000|1213000|1215000|1214000|1214000|1212000|40
1743168000000|2025-03-28 13:20:00|1215000|1212000|1214000|1212000|1216000|1214000|1214000|1212000|24
1743168300000|2025-03-28 13:25:00|1215000|1213000|1211000|1209000|1215000|1213000|1211000|1209000|29
1743168600000|2025-03-28 13:30:00|1212000|1210000|1213000|1211000|1213000|1211000|1212000|1210000|3
1743168900000|2025-03-28 13:35:00|1212000|1212000|1210000|1209000|1213000|1212000|1210000|1209000|12
1743169200000|2025-03-28 13:40:00|1211000|1208000|1208000|1206000|1211000|1208000|1208000|1206000|63
1743169500000|2025-03-28 13:45:00|1207000|1205000|1200000|1198000|1207000|1205000|1200000|1197000|53
1743169800000|2025-03-28 13:50:00|1201000|1197000|1198000|1196000|1201000|1197000|1197000|1196000|1
1743170100000|2025-03-28 13:55:00|1197000||1198000||1199000||1197000||7
1743170400000|2025-03-28 14:00:00|1199000|1197000|1201000|1199000|1202000|1199000|1199000|1197000|16
1743170700000|2025-03-28 14:05:00|1202000|1200000|1197000|1195000|1202000|1200000|1197000|1195000|33
1743171000000|2025-03-28 14:10:00|1198000|1196000|1198000|1196000|1198000|1196000|1197000|1195000|7
1743171300000|2025-03-28 14:15:00|1199000|1197000|1198000|1196000|1200000|1197000|1195000|1194000|17
1743171600000|2025-03-28 14:20:00|1199000|1197000|1202000|1200000|1202000|1200000|1198000|1196000|30
1743171900000|2025-03-28 14:25:00|1203000|1199000|1203000|1201000|1204000|1201000|1203000|1199000|3
1743172200000|2025-03-28 14:30:00|1204000|1202000|1203000|1201000|1204000|1202000|1202000|1200000|34
1743172500000|2025-03-28 14:35:00|1202000|1200000|1201000|1199000|1202000|1200000|1201000|1199000|9
1743172800000|2025-03-28 14:40:00|1200000|1198000|1200000|1198000|1200000|1198000|1198000|1197000|18
1743173100000|2025-03-28 14:45:00|1199000|1197000|1199000|1197000|1199000|1197000|1198000|1197000|1
1743173400000|2025-03-28 14:50:00|1200000|1198000|1200000|1198000|1201000|1199000|1197000|1196000|36
1743173700000|2025-03-28 14:55:00|1199000|1197000|1200000|1198000|1200000|1198000|1198000|1196000|30
1743174000000|2025-03-28 15:00:00|1198000|1197000|1197000|1195000|1200000|1197000|1197000|1195000|20
1743174300000|2025-03-28 15:05:00|1196000|1196000|1199000|1197000|1200000|1197000|1196000|1196000|38
1743174600000|2025-03-28 15:10:00|1200000|1198000|1201000|1198000|1201000|1198000|1198000|1196000|33
1743174900000|2025-03-28 15:15:00|1200000|1200000|1202000|1199000|1202000|1200000|1200000|1198000|23
1743175200000|2025-03-28 15:20:00|1201000|1200000|1198000|1197000|1201000|1200000|1198000|1197000|41
1743175500000|2025-03-28 15:25:00|1200000|1198000|1201000|1200000|1201000|1200000|1197000|1195000|74
1743175800000|2025-03-28 15:30:00|1202000|1199000|1203000|1202000|1204000|1202000|1200000|1198000|21
1743176100000|2025-03-28 15:35:00|1204000|1201000|1203000|1201000|1204000|1201000|1202000|1200000|9
1743176400000|2025-03-28 15:40:00|1202000|1200000|1201000|1198000|1203000|1201000|1201000|1198000|8
1743176700000|2025-03-28 15:45:00|1203000|1199000|1205000|1203000|1205000|1203000|1202000|1199000|70
1743177000000|2025-03-28 15:50:00|1204000|1201000|1202000|1200000|1204000|1201000|1201000|1200000|30
1743404400000|2025-03-31 07:00:00|1195000|1190000|1182000|1179000|1199000|1193000|1179000|1178000|65
1743404700000|2025-03-31 07:05:00|1184000|1180000|1181000|1178000|1187000|1184000|1179000|1178000|78
1743405000000|2025-03-31 07:10:00||1179000||1179000||1179000||1178000|27
1743405300000|2025-03-31 07:15:00|1184000|1181000|1183000|1181000|1186000|1184000|1181000|1178000|30
1743405600000|2025-03-31 07:20:00|1182000|1180000|1184000|1181000|1184000|1181000|1180000|1178000|26
1743405900000|2025-03-31 07:25:00|1186000|1184000|1190000|1187000|1193000|1191000|1186000|1184000|57
1743406200000|2025-03-31 07:30:00|1189000|1186000|1190000|1188000|1191000|1189000|1189000|1185000|0
1743406500000|2025-03-31 07:35:00|1192000|1189000|1194000|1191000|1195000|1193000|1192000|1189000|16
1743406800000|2025-03-31 07:40:00|1193000|1190000|1191000|1189000|1195000|1192000|1189000|1187000|28
1743407100000|2025-03-31 07:45:00|1192000|1190000|1194000|1192000|1195000|1192000|1192000|1190000|3
1743407400000|2025-03-31 07:50:00|1193000|1190000|1192000|1190000|1194000|1190000|1192000|1189000|12
1743407700000|2025-03-31 07:55:00|1193000|1191000|1193000|1191000|1193000|1191000|1192000|1190000|10
1743408000000|2025-03-31 08:00:00|1192000|1190000|1192000|1189000|1193000|1191000|1192000|1189000|6
1743408300000|2025-03-31 08:05:00|1191000||1191000||1191000||1190000||8
1743408600000|2025-03-31 08:10:00|1190000|1188000|1190000|1188000|1190000|1189000|1190000|1188000|4
1743408900000|2025-03-31 08:15:00|1191000|1189000|1190000|1187000|1194000|1192000|1190000|1187000|34
1743409200000|2025-03-31 08:20:00|1189000|1186000|1187000|1185000|1189000|1186000|1187000|1185000|0
1743409500000|2025-03-31 08:25:00|1188000|1186000|1190000|1187000|1190000|1187000|1188000|1186000|5
1743409800000|2025-03-31 08:30:00|||||||||1
1743410100000|2025-03-31 08:35:00|1189000|1188000|1190000|1188000|1190000|1188000|1189000|1188000|6
1743410400000|2025-03-31 08:40:00|1187000|1186000|1185000|1182000|1187000|1186000|1185000|1182000|17
1743410700000|2025-03-31 08:45:00|1184000|1183000|1187000|1184000|1187000|1184000|1184000|1182000|0
1743411000000|2025-03-31 08:50:00|||||||||3
1743411300000|2025-03-31 08:55:00|1186000|1183000|1184000|1182000|1186000|1183000|1184000|1182000|13
1743411600000|2025-03-31 09:00:00|1183000|1183000|1186000|1184000|1186000|1184000|1183000|1183000|28
1743411900000|2025-03-31 09:05:00|1187000|1185000|1187000|1185000|1187000|1185000|1187000|1185000|1
1743412200000|2025-03-31 09:10:00|1188000|1186000|1188000|1187000|1189000|1187000|1187000|1186000|0
1743412500000|2025-03-31 09:15:00|1189000|1186000|1188000|1186000|1189000|1187000|1188000|1186000|1
1743412800000|2025-03-31 09:20:00|1187000||1187000||1187000||1187000||0
1743413100000|2025-03-31 09:25:00|1188000|1187000|1188000|1186000|1189000|1187000|1187000|1186000|2
1743413400000|2025-03-31 09:30:00|1189000||1188000||1189000||1188000||5
1743413700000|2025-03-31 09:35:00|1189000|1185000|1186000|1184000|1189000|1185000|1186000|1184000|7
1743414000000|2025-03-31 09:40:00|1187000|1185000|1187000|1186000|1189000|1186000|1187000|1185000|7
1743414300000|2025-03-31 09:45:00||1185000||1185000||1185000||1185000|1
1743414600000|2025-03-31 09:50:00|1188000|1184000|1186000|1184000|1188000|1184000|1186000|1184000|6
1743414900000|2025-03-31 09:55:00|1185000|1183000|1185000|1182000|1185000|1183000|1183000|1182000|2
1743415200000|2025-03-31 10:00:00|1184000|1183000|1183000|1181000|1184000|1183000|1183000|1181000|10
1743415500000|2025-03-31 10:05:00|1184000|1182000|1183000|1181000|1184000|1182000|1183000|1181000|11
1743415800000|2025-03-31 10:10:00|1181000|1182000|1183000|1181000|1184000|1182000|1181000|1180000|6
1743416100000|2025-03-31 10:15:00|1182000|1180000|1182000|1179000|1182000|1180000|1181000|1179000|4
1743416400000|2025-03-31 10:20:00|1183000|1180000|1182000|1180000|1183000|1180000|1182000|1180000|0
1743416700000|2025-03-31 10:25:00|1181000|1179000|1181000|1179000|1182000|1180000|1180000|1179000|9
1743417000000|2025-03-31 10:30:00|1180000|1178000|1181000|1179000|1181000|1179000|1180000|1178000|4
1743417300000|2025-03-31 10:35:00|1180000|1178000|1180000|1179000|1181000|1179000|1180000|1178000|0
1743417600000|2025-03-31 10:40:00|1179000|1178000|1181000|1179000|1181000|1179000|1177000|1176000|31
1743417900000|2025-03-31 10:45:00|1180000|1180000|1181000|1179000|1181000|1180000|1180000|1179000|6
1743418200000|2025-03-31 10:50:00|1180000|1178000|1180000|1178000|1181000|1179000|1180000|1178000|10
1743418500000|2025-03-31 10:55:00|1181000|1179000|1179000|1178000|1181000|1179000|1179000|1178000|3
1743418800000|2025-03-31 11:00:00|1180000|1179000|1181000|1179000|1181000|1179000|1178000|1177000|19
1743419100000|2025-03-31 11:05:00|1180000|1178000|1179000|1178000|1180000|1179000|1179000|1177000|15
1743419400000|2025-03-31 11:10:00|1178000|1177000|1178000|1176000|1178000|1177000|1177000|1176000|10
1743419700000|2025-03-31 11:15:00|1179000|1177000|1179000|1177000|1180000|1179000|1179000|1177000|22
1743420000000|2025-03-31 11:20:00|1181000|1179000|1181000|1179000|1181000|1179000|1179000|1178000|6
1743420300000|2025-03-31 11:25:00|1182000|1180000|1182000|1180000|1182000|1180000|1182000|1180000|17
1743420600000|2025-03-31 11:30:00|1181000|1179000|1181000|1179000|1181000|1179000|1181000|1179000|2
1743420900000|2025-03-31 11:35:00||1180000||1180000||1180000||1180000|0
1743421200000|2025-03-31 11:40:00||1179000||1179000||1179000||1179000|0
1743421500000|2025-03-31 11:45:00||1180000||1179000||1180000||1179000|1
1743421800000|2025-03-31 11:50:00|1180000|1180000|1180000|1179000|1181000|1180000|1180000|1179000|16
1743422100000|2025-03-31 11:55:00|1181000||1181000||1181000||1180000||4
1743422400000|2025-03-31 12:00:00||1180000||1180000||1180000||1180000|2
1743422700000|2025-03-31 12:05:00||1179000||1179000||1179000||1179000|7
1743423000000|2025-03-31 12:10:00||1180000||1180000||1180000||1180000|0
1743423300000|2025-03-31 12:15:00||1179000||1179000||1180000||1179000|5
1743423600000|2025-03-31 12:20:00|1183000|1180000|1183000|1181000|1183000|1182000|1182000|1180000|8
1743423900000|2025-03-31 12:25:00|1185000|1182000|1184000|1182000|1185000|1183000|1184000|1182000|8
1743424200000|2025-03-31 12:30:00|1182000|1181000|1180000|1179000|1182000|1181000|1180000|1179000|23
1743424500000|2025-03-31 12:35:00|1179000|1178000|1177000|1175000|1180000|1178000|1173000|1171000|49
1743424800000|2025-03-31 12:40:00|1176000|1174000|1177000|1175000|1177000|1175000|1176000|1173000|10
1743425100000|2025-03-31 12:45:00|1178000|1176000|1180000|1178000|1180000|1178000|1178000|1176000|0
1743425400000|2025-03-31 12:50:00|1179000|1177000|1178000|1176000|1179000|1177000|1177000|1175000|22
1743425700000|2025-03-31 12:55:00|1177000|1175000|1178000|1176000|1178000|1176000|1177000|1175000|1
1743426000000|2025-03-31 13:00:00|1179000|1177000|1179000|1177000|1180000|1177000|1178000|1177000|1
1743426300000|2025-03-31 13:05:00|1180000|1178000|1181000|1179000|1183000|1180000|1180000|1178000|19
1743426600000|2025-03-31 13:10:00|1182000|1180000|1183000|1182000|1183000|1182000|1181000|1180000|0
1743427200000|2025-03-31 13:20:00|1184000|1180000|1183000|1181000|1184000|1182000|1182000|1180000|19
1743427500000|2025-03-31 13:25:00|1184000|1182000|1184000|1183000|1185000|1183000|1183000|1182000|11
1743427800000|2025-03-31 13:30:00|1185000|1182000|1187000|1185000|1189000|1187000|1184000|1182000|53
1743428100000|2025-03-31 13:35:00|1185000|1184000|1187000|1184000|1187000|1185000|1185000|1183000|27
1743428400000|2025-03-31 13:40:00|1186000|1183000|1184000|1182000|1186000|1183000|1184000|1182000|9
1743428700000|2025-03-31 13:45:00|1183000|1181000|1182000|1179000|1184000|1181000|1178000|1176000|43
1743429000000|2025-03-31 13:50:00|1181000|1180000|1182000|1179000|1184000|1182000|1180000|1179000|30
1743429300000|2025-03-31 13:55:00|1183000|1180000|1184000|1182000|1185000|1183000|1183000|1180000|13
1743429600000|2025-03-31 14:00:00|1185000|1185000|1187000|1185000|1187000|1185000|1185000|1185000|3
1743429900000|2025-03-31 14:05:00|1188000|1186000|1187000|1185000|1188000|1186000|1185000|1184000|16
1743430200000|2025-03-31 14:10:00|1188000||1188000||1188000||1187000||0
1743430500000|2025-03-31 14:15:00|1187000|1186000|1187000|1185000|1188000|1186000|1186000|1185000|1
1743430800000|2025-03-31 14:20:00|1188000||1187000||1188000||1187000||6
1743431100000|2025-03-31 14:25:00|1185000|1184000|1183000|1182000|1186000|1184000|1182000|1181000|37
1743431400000|2025-03-31 14:30:00|1184000|1181000|1181000|1179000|1184000|1181000|1180000|1179000|27
1743431700000|2025-03-31 14:35:00|1180000|1178000|1182000|1181000|1183000|1182000|1180000|1178000|6
1743432000000|2025-03-31 14:40:00|1181000|1180000|1182000|1180000|1182000|1181000|1181000|1179000|0
1743432300000|2025-03-31 14:45:00|1184000|1181000|1185000|1184000|1186000|1185000|1184000|1180000|39
1743432600000|2025-03-31 14:50:00|1184000|1182000|1183000|1181000|1184000|1182000|1181000|1180000|21
1743490800000|2025-04-01 07:00:00|1197000|1188000|1207000|1205000|1210000|1207000|1192000|1188000|92
1743491100000|2025-04-01 07:05:00|1210000|1206000|1210000|1208000|1210000|1208000|1207000|1204000|49
1743491400000|2025-04-01 07:10:00|1208000|1206000|1209000|1206000|1210000|1207000|1208000|1206000|16
1743491700000|2025-04-01 07:15:00|1208000|1204000|1204000|1201000|1209000|1204000|1203000|1200000|27
1743492000000|2025-04-01 07:20:00|1203000|1200000|1199000|1197000|1203000|1200000|1199000|1197000|15
1743492300000|2025-04-01 07:25:00|1197000|1196000|1195000|1192000|1197000|1196000|1194000|1192000|30
1743492600000|2025-04-01 07:30:00|1193000|1191000|1192000|1190000|1194000|1192000|1192000|1190000|15
1743492900000|2025-04-01 07:35:00|1191000|1189000|1195000|1193000|1195000|1193000|1191000|1189000|3
1743493200000|2025-04-01 07:40:00|1196000|1194000|1193000|1191000|1199000|1197000|1193000|1191000|25
1743493500000|2025-04-01 07:45:00|1192000|1190000|1191000|1189000|1193000|1191000|1190000|1187000|18
1743493800000|2025-04-01 07:50:00|1192000|1190000|1191000|1189000|1192000|1190000|1191000|1189000|4
1743494100000|2025-04-01 07:55:00|1190000|1188000|1189000|1187000|1190000|1188000|1189000|1187000|10
1743494400000|2025-04-01 08:00:00|1190000|1188000|1190000|1188000|1190000|1188000|1189000|1188000|0
1743494700000|2025-04-01 08:05:00|1191000|1190000|1199000|1197000|1199000|1197000|1189000|1188000|35
1743495000000|2025-04-01 08:10:00|1197000|1195000|1199000|1197000|1199000|1197000|1196000|1193000|8
1743495300000|2025-04-01 08:15:00|1198000|1196000|1197000|1196000|1198000|1196000|1197000|1194000|10
1743495600000|2025-04-01 08:20:00|1198000|1195000|1196000|1194000|1198000|1195000|1196000|1194000|10
1743495900000|2025-04-01 08:25:00|1195000|1195000|1195000|1194000|1197000|1195000|1195000|1194000|0
1743496200000|2025-04-01 08:30:00|1198000|1195000|1195000|1193000|1199000|1198000|1195000|1193000|37
1743496500000|2025-04-01 08:35:00|1196000|1194000|1198000|1196000|1199000|1197000|1196000|1194000|32
1743496800000|2025-04-01 08:40:00|1197000|1197000|1199000|1197000|1199000|1197000|1197000|1196000|2
1743497100000|2025-04-01 08:45:00|1198000|1198000|1200000|1198000|1200000|1198000|1198000|1198000|9
1743497400000|2025-04-01 08:50:00|1199000|1197000|1199000|1197000|1199000|1197000|1199000|1197000|8
1743497700000|2025-04-01 08:55:00|1198000|1196000|1197000|1196000|1198000|1196000|1197000|1195000|10
1743498000000|2025-04-01 09:00:00|1196000|1195000|1195000|1193000|1196000|1196000|1195000|1193000|27
1743498300000|2025-04-01 09:05:00|1196000|1194000|1197000|1194000|1197000|1194000|1196000|1193000|0
1743498600000|2025-04-01 09:10:00|1196000|1193000|1196000|1194000|1196000|1194000|1196000|1193000|0
1743498900000|2025-04-01 09:15:00|||||||||3
1743499200000|2025-04-01 09:20:00|1195000|1193000|1196000|1194000|1196000|1195000|1195000|1193000|18
1743499500000|2025-04-01 09:25:00|1195000|1193000|1194000|1192000|1195000|1193000|1194000|1192000|14
1743499800000|2025-04-01 09:30:00|1195000|1193000|1194000|1193000|1195000|1193000|1194000|1192000|0
1743500100000|2025-04-01 09:35:00|1195000|1192000|1194000|1192000|1195000|1194000|1193000|1192000|24
1743500400000|2025-04-01 09:40:00|1193000|1193000|1195000|1193000|1195000|1193000|1193000|1192000|1
1743500700000|2025-04-01 09:45:00|||||||||1
1743501300000|2025-04-01 09:55:00|1194000|1192000|1193000|1191000|1194000|1192000|1193000|1191000|13
1743501600000|2025-04-01 10:00:00|1192000|1190000|1192000|1191000|1194000|1191000|1192000|1189000|20
1743501900000|2025-04-01 10:05:00|1193000||1192000||1193000||1192000||1
1743502200000|2025-04-01 10:10:00|1193000|1192000|1192000|1190000|1194000|1192000|1191000|1189000|16
1743502500000|2025-04-01 10:15:00|1193000|1191000|1192000|1190000|1193000|1191000|1192000|1190000|10
1743502800000|2025-04-01 10:20:00|1191000|1189000|1190000|1188000|1192000|1189000|1190000|1188000|15
1743503100000|2025-04-01 10:25:00|1191000||1190000||1191000||1190000||4
1743503400000|2025-04-01 10:30:00|1189000|1187000|1189000|1187000|1190000|1187000|1189000|1187000|7
1743503700000|2025-04-01 10:35:00|||||||||4
1743504000000|2025-04-01 10:40:00|1187000|1188000|1188000|1186000|1188000|1188000|1187000|1186000|5
1743504300000|2025-04-01 10:45:00|1187000||1187000||1187000||1187000||0
1743504600000|2025-04-01 10:50:00|1185000|1184000|1186000|1185000|1187000|1185000|1184000|1183000|7
1743504900000|2025-04-01 10:55:00|1187000|1184000|1187000|1185000|1187000|1185000|1186000|1184000|7
1743505200000|2025-04-01 11:00:00|1188000|1187000|1187000|1186000|1188000|1187000|1187000|1186000|4
1743505500000|2025-04-01 11:05:00|1188000|1187000|1187000|1186000|1188000|1187000|1187000|1186000|6
1743505800000|2025-04-01 11:10:00|1186000|1185000|1188000|1187000|1188000|1187000|1186000|1185000|4
1743506100000|2025-04-01 11:15:00|1189000||1189000||1189000||1188000||8
1743506400000|2025-04-01 11:20:00|1188000|1188000|1189000|1187000|1190000|1188000|1188000|1187000|6
1743506700000|2025-04-01 11:25:00|1188000|1186000|1188000|1186000|1188000|1186000|1187000|1186000|5
1743507000000|2025-04-01 11:30:00|1187000|1187000|1189000|1187000|1189000|1187000|1187000|1187000|0
1743507300000|2025-04-01 11:35:00|1190000|1188000|1189000|1188000|1190000|1188000|1189000|1188000|0
1743507600000|2025-04-01 11:40:00|1190000|1187000|1190000|1188000|1190000|1188000|1189000|1187000|1
1743507900000|2025-04-01 11:45:00|1189000|1186000|1188000|1186000|1190000|1186000|1188000|1186000|4
1743508200000|2025-04-01 11:50:00|1187000|1185000|1188000|1186000|1188000|1186000|1186000|1185000|11
1743508500000|2025-04-01 11:55:00|1186000|1185000|1184000|1182000|1186000|1185000|1183000|1182000|28
1743508800000|2025-04-01 12:00:00|1183000|1181000|1183000|1181000|1183000|1182000|1183000|1181000|5
1743509100000|2025-04-01 12:05:00|1185000|1183000|1188000|1186000|1188000|1187000|1185000|1183000|24
1743509400000|2025-04-01 12:10:00|1189000|1187000|1191000|1189000|1191000|1189000|1188000|1187000|0
1743509700000|2025-04-01 12:15:00|1192000|1190000|1196000|1194000|1196000|1194000|1191000|1189000|28
1743510000000|2025-04-01 12:20:00|1195000|1193000|1195000|1193000|1196000|1194000|1195000|1193000|9
1743510300000|2025-04-01 12:25:00|1194000|1194000|1191000|1189000|1196000|1194000|1190000|1188000|28
1743510600000|2025-04-01 12:30:00|1190000|1188000|1190000|1188000|1190000|1188000|1189000|1188000|1
1743510900000|2025-04-01 12:35:00|1189000|1187000|1189000|1187000|1190000|1187000|1189000|1187000|6
1743511200000|2025-04-01 12:40:00|1190000|1188000|1190000|1188000|1190000|1188000|1189000|1188000|9
1743511500000|2025-04-01 12:45:00|1191000||1189000||1191000||1189000||0
1743511800000|2025-04-01 12:50:00|1190000||1190000||1191000||1190000||0
1743512100000|2025-04-01 12:55:00|1189000|1187000|1189000|1187000|1189000|1187000|1189000|1187000|2
1743512400000|2025-04-01 13:00:00|1188000|1186000|1188000|1186000|1189000|1186000|1188000|1186000|11
1743512700000|2025-04-01 13:05:00|1187000||1187000||1188000||1187000||6
1743513000000|2025-04-01 13:10:00|1188000|1185000|1189000|1188000|1190000|1188000|1187000|1185000|16
1743513300000|2025-04-01 13:15:00|1190000|1189000|1192000|1190000|1192000|1190000|1189000|1189000|7
1743513600000|2025-04-01 13:20:00|1191000|1191000|1189000|1187000|1191000|1191000|1189000|1187000|34
1743513900000|2025-04-01 13:25:00|1188000|1188000|1189000|1188000|1191000|1189000|1188000|1187000|4
1743514200000|2025-04-01 13:30:00|1190000|1187000|1190000|1188000|1191000|1189000|1188000|1187000|26
1743514500000|2025-04-01 13:35:00|1191000|1187000|1192000|1190000|1192000|1190000|1189000|1187000|19
1743514800000|2025-04-01 13:40:00|1193000|1191000|1191000|1189000|1193000|1191000|1191000|1189000|33
1743515100000|2025-04-01 13:45:00|1190000|1187000|1188000|1186000|1191000|1188000|1188000|1186000|26
1743515400000|2025-04-01 13:50:00|1189000|1187000|1194000|1192000|1194000|1192000|1189000|1187000|32
1743515700000|2025-04-01 13:55:00|1193000|1191000|1193000|1191000|1194000|1192000|1193000|1191000|10
1743516000000|2025-04-01 14:00:00|1192000|1190000|1191000|1189000|1193000|1190000|1190000|1188000|34
1743516300000|2025-04-01 14:05:00|1190000|1188000|1187000|1186000|1191000|1189000|1187000|1186000|23
1743516600000|2025-04-01 14:10:00|1188000|1187000|1187000|1185000|1189000|1188000|1187000|1185000|32
1743516900000|2025-04-01 14:15:00|1186000|1186000|1186000|1185000|1187000|1186000|1186000|1185000|18
1743517200000|2025-04-01 14:20:00|1185000|1184000|1184000|1182000|1186000|1185000|1183000|1182000|42
1743517500000|2025-04-01 14:25:00|1182000|1181000|1180000|1179000|1183000|1181000|1179000|1178000|61
1743517800000|2025-04-01 14:30:00|1179000|1178000|1183000|1182000|1184000|1182000|1179000|1178000|24
1743518100000|2025-04-01 14:35:00|1184000|1181000|1183000|1181000|1184000|1182000|1183000|1181000|51
1743518400000|2025-04-01 14:40:00|1182000|1180000|1182000|1180000|1185000|1183000|1182000|1180000|16
1743518700000|2025-04-01 14:45:00|1183000|1181000|1183000|1182000|1184000|1182000|1182000|1180000|29
1743519000000|2025-04-01 14:50:00|1184000|1183000|1185000|1183000|1185000|1183000|1183000|1181000|50
1743490800000|2025-04-01 07:00:00|1197000|1188000|1207000|1205000|1210000|1207000|1192000|1188000|92
1743491100000|2025-04-01 07:05:00|1210000|1206000|1210000|1208000|1210000|1208000|1207000|1204000|49
1743491400000|2025-04-01 07:10:00|1208000|1206000|1209000|1206000|1210000|1207000|1208000|1206000|16
1743491700000|2025-04-01 07:15:00|1208000|1204000|1204000|1201000|1209000|1204000|1203000|1200000|27
1743492000000|2025-04-01 07:20:00|1203000|1200000|1199000|1197000|1203000|1200000|1199000|1197000|15
1743492300000|2025-04-01 07:25:00|1197000|1196000|1195000|1192000|1197000|1196000|1194000|1192000|30
1743492600000|2025-04-01 07:30:00|1193000|1191000|1192000|1190000|1194000|1192000|1192000|1190000|15
1743492900000|2025-04-01 07:35:00|1191000|1189000|1195000|1193000|1195000|1193000|1191000|1189000|3
1743493200000|2025-04-01 07:40:00|1196000|1194000|1193000|1191000|1199000|1197000|1193000|1191000|25
1743493500000|2025-04-01 07:45:00|1192000|1190000|1191000|1189000|1193000|1191000|1190000|1187000|18
1743493800000|2025-04-01 07:50:00|1192000|1190000|1191000|1189000|1192000|1190000|1191000|1189000|4
1743494100000|2025-04-01 07:55:00|1190000|1188000|1189000|1187000|1190000|1188000|1189000|1187000|10
1743494400000|2025-04-01 08:00:00|1190000|1188000|1190000|1188000|1190000|1188000|1189000|1188000|0
1743494700000|2025-04-01 08:05:00|1191000|1190000|1199000|1197000|1199000|1197000|1189000|1188000|35
1743495000000|2025-04-01 08:10:00|1197000|1195000|1199000|1197000|1199000|1197000|1196000|1193000|8
1743495300000|2025-04-01 08:15:00|1198000|1196000|1197000|1196000|1198000|1196000|1197000|1194000|10
1743495600000|2025-04-01 08:20:00|1198000|1195000|1196000|1194000|1198000|1195000|1196000|1194000|10
1743495900000|2025-04-01 08:25:00|1195000|1195000|1195000|1194000|1197000|1195000|1195000|1194000|0
1743496200000|2025-04-01 08:30:00|1198000|1195000|1195000|1193000|1199000|1198000|1195000|1193000|37
1743496500000|2025-04-01 08:35:00|1196000|1194000|1198000|1196000|1199000|1197000|1196000|1194000|32
1743496800000|2025-04-01 08:40:00|1197000|1197000|1199000|1197000|1199000|1197000|1197000|1196000|2
1743497100000|2025-04-01 08:45:00|1198000|1198000|1200000|1198000|1200000|1198000|1198000|1198000|9
1743497400000|2025-04-01 08:50:00|1199000|1197000|1199000|1197000|1199000|1197000|1199000|1197000|8
1743497700000|2025-04-01 08:55:00|1198000|1196000|1197000|1196000|1198000|1196000|1197000|1195000|10
1743498000000|2025-04-01 09:00:00|1196000|1195000|1195000|1193000|1196000|1196000|1195000|1193000|27
1743498300000|2025-04-01 09:05:00|1196000|1194000|1197000|1194000|1197000|1194000|1196000|1193000|0
1743498600000|2025-04-01 09:10:00|1196000|1193000|1196000|1194000|1196000|1194000|1196000|1193000|0
1743498900000|2025-04-01 09:15:00|||||||||3
1743499200000|2025-04-01 09:20:00|1195000|1193000|1196000|1194000|1196000|1195000|1195000|1193000|18
1743499500000|2025-04-01 09:25:00|1195000|1193000|1194000|1192000|1195000|1193000|1194000|1192000|14
1743499800000|2025-04-01 09:30:00|1195000|1193000|1194000|1193000|1195000|1193000|1194000|1192000|0
1743500100000|2025-04-01 09:35:00|1195000|1192000|1194000|1192000|1195000|1194000|1193000|1192000|24
1743500400000|2025-04-01 09:40:00|1193000|1193000|1195000|1193000|1195000|1193000|1193000|1192000|1
1743500700000|2025-04-01 09:45:00|||||||||1
1743501300000|2025-04-01 09:55:00|1194000|1192000|1193000|1191000|1194000|1192000|1193000|1191000|13
1743501600000|2025-04-01 10:00:00|1192000|1190000|1192000|1191000|1194000|1191000|1192000|1189000|20
1743501900000|2025-04-01 10:05:00|1193000||1192000||1193000||1192000||1
1743502200000|2025-04-01 10:10:00|1193000|1192000|1192000|1190000|1194000|1192000|1191000|1189000|16
1743502500000|2025-04-01 10:15:00|1193000|1191000|1192000|1190000|1193000|1191000|1192000|1190000|10
1743502800000|2025-04-01 10:20:00|1191000|1189000|1190000|1188000|1192000|1189000|1190000|1188000|15
1743503100000|2025-04-01 10:25:00|1191000||1190000||1191000||1190000||4
1743503400000|2025-04-01 10:30:00|1189000|1187000|1189000|1187000|1190000|1187000|1189000|1187000|7
1743503700000|2025-04-01 10:35:00|||||||||4
1743504000000|2025-04-01 10:40:00|1187000|1188000|1188000|1186000|1188000|1188000|1187000|1186000|5
1743504300000|2025-04-01 10:45:00|1187000||1187000||1187000||1187000||0
1743504600000|2025-04-01 10:50:00|1185000|1184000|1186000|1185000|1187000|1185000|1184000|1183000|7
1743504900000|2025-04-01 10:55:00|1187000|1184000|1187000|1185000|1187000|1185000|1186000|1184000|7
1743505200000|2025-04-01 11:00:00|1188000|1187000|1187000|1186000|1188000|1187000|1187000|1186000|4
1743505500000|2025-04-01 11:05:00|1188000|1187000|1187000|1186000|1188000|1187000|1187000|1186000|6
1743505800000|2025-04-01 11:10:00|1186000|1185000|1188000|1187000|1188000|1187000|1186000|1185000|4
1743506100000|2025-04-01 11:15:00|1189000||1189000||1189000||1188000||8
1743506400000|2025-04-01 11:20:00|1188000|1188000|1189000|1187000|1190000|1188000|1188000|1187000|6
1743506700000|2025-04-01 11:25:00|1188000|1186000|1188000|1186000|1188000|1186000|1187000|1186000|5
1743507000000|2025-04-01 11:30:00|1187000|1187000|1189000|1187000|1189000|1187000|1187000|1187000|0
1743507300000|2025-04-01 11:35:00|1190000|1188000|1189000|1188000|1190000|1188000|1189000|1188000|0
1743507600000|2025-04-01 11:40:00|1190000|1187000|1190000|1188000|1190000|1188000|1189000|1187000|1
1743507900000|2025-04-01 11:45:00|1189000|1186000|1188000|1186000|1190000|1186000|1188000|1186000|4
1743508200000|2025-04-01 11:50:00|1187000|1185000|1188000|1186000|1188000|1186000|1186000|1185000|11
1743508500000|2025-04-01 11:55:00|1186000|1185000|1184000|1182000|1186000|1185000|1183000|1182000|28
1743508800000|2025-04-01 12:00:00|1183000|1181000|1183000|1181000|1183000|1182000|1183000|1181000|5
1743509100000|2025-04-01 12:05:00|1185000|1183000|1188000|1186000|1188000|1187000|1185000|1183000|24
1743509400000|2025-04-01 12:10:00|1189000|1187000|1191000|1189000|1191000|1189000|1188000|1187000|0
1743509700000|2025-04-01 12:15:00|1192000|1190000|1196000|1194000|1196000|1194000|1191000|1189000|28
1743510000000|2025-04-01 12:20:00|1195000|1193000|1195000|1193000|1196000|1194000|1195000|1193000|9
1743510300000|2025-04-01 12:25:00|1194000|1194000|1191000|1189000|1196000|1194000|1190000|1188000|28
1743510600000|2025-04-01 12:30:00|1190000|1188000|1190000|1188000|1190000|1188000|1189000|1188000|1
1743510900000|2025-04-01 12:35:00|1189000|1187000|1189000|1187000|1190000|1187000|1189000|1187000|6
1743511200000|2025-04-01 12:40:00|1190000|1188000|1190000|1188000|1190000|1188000|1189000|1188000|9
1743511500000|2025-04-01 12:45:00|1191000||1189000||1191000||1189000||0
1743511800000|2025-04-01 12:50:00|1190000||1190000||1191000||1190000||0
1743512100000|2025-04-01 12:55:00|1189000|1187000|1189000|1187000|1189000|1187000|1189000|1187000|2
1743512400000|2025-04-01 13:00:00|1188000|1186000|1188000|1186000|1189000|1186000|1188000|1186000|11
1743512700000|2025-04-01 13:05:00|1187000||1187000||1188000||1187000||6
1743513000000|2025-04-01 13:10:00|1188000|1185000|1189000|1188000|1190000|1188000|1187000|1185000|16
1743513300000|2025-04-01 13:15:00|1190000|1189000|1192000|1190000|1192000|1190000|1189000|1189000|7
1743513600000|2025-04-01 13:20:00|1191000|1191000|1189000|1187000|1191000|1191000|1189000|1187000|34
1743513900000|2025-04-01 13:25:00|1188000|1188000|1189000|1188000|1191000|1189000|1188000|1187000|4
1743514200000|2025-04-01 13:30:00|1190000|1187000|1190000|1188000|1191000|1189000|1188000|1187000|26
1743514500000|2025-04-01 13:35:00|1191000|1187000|1192000|1190000|1192000|1190000|1189000|1187000|19
1743514800000|2025-04-01 13:40:00|1193000|1191000|1191000|1189000|1193000|1191000|1191000|1189000|33
1743515100000|2025-04-01 13:45:00|1190000|1187000|1188000|1186000|1191000|1188000|1188000|1186000|26
1743515400000|2025-04-01 13:50:00|1189000|1187000|1194000|1192000|1194000|1192000|1189000|1187000|32
1743515700000|2025-04-01 13:55:00|1193000|1191000|1193000|1191000|1194000|1192000|1193000|1191000|10
1743516000000|2025-04-01 14:00:00|1192000|1190000|1191000|1189000|1193000|1190000|1190000|1188000|34
1743516300000|2025-04-01 14:05:00|1190000|1188000|1187000|1186000|1191000|1189000|1187000|1186000|23
1743516600000|2025-04-01 14:10:00|1188000|1187000|1187000|1185000|1189000|1188000|1187000|1185000|32
1743516900000|2025-04-01 14:15:00|1186000|1186000|1186000|1185000|1187000|1186000|1186000|1185000|18
1743517200000|2025-04-01 14:20:00|1185000|1184000|1184000|1182000|1186000|1185000|1183000|1182000|42
1743517500000|2025-04-01 14:25:00|1182000|1181000|1180000|1179000|1183000|1181000|1179000|1178000|61
1743517800000|2025-04-01 14:30:00|1179000|1178000|1183000|1182000|1184000|1182000|1179000|1178000|24
1743518100000|2025-04-01 14:35:00|1184000|1181000|1183000|1181000|1184000|1182000|1183000|1181000|51
1743518400000|2025-04-01 14:40:00|1182000|1180000|1182000|1180000|1185000|1183000|1182000|1180000|16
1743518700000|2025-04-01 14:45:00|1183000|1181000|1183000|1182000|1184000|1182000|1182000|1180000|29
1743519000000|2025-04-01 14:50:00|1184000|1183000|1185000|1183000|1185000|1183000|1183000|1181000|50
1743577200000|2025-04-02 07:00:00|1175000|1172000|1185000|1183000|1189000|1184000|1174000|1172000|37
1743577500000|2025-04-02 07:05:00|1184000|1182000|1189000|1186000|1189000|1186000|1182000|1179000|43
1743577800000|2025-04-02 07:10:00|1190000|1187000|1192000|1189000|1192000|1191000|1190000|1186000|29
1743578100000|2025-04-02 07:15:00|1191000|1190000|1194000|1192000|1195000|1193000|1190000|1188000|27
1743578400000|2025-04-02 07:20:00|1193000|1191000|1191000|1189000|1193000|1191000|1190000|1188000|31
1743578700000|2025-04-02 07:25:00|1190000|1187000|1184000|1181000|1190000|1187000|1184000|1181000|59
1743579000000|2025-04-02 07:30:00|1182000|1180000|1179000|1177000|1182000|1181000|1178000|1176000|32
1743579300000|2025-04-02 07:35:00|1178000|1176000|1178000|1176000|1179000|1177000|1174000|1173000|29
1743579600000|2025-04-02 07:40:00|1179000|1177000|1175000|1173000|1179000|1177000|1174000|1173000|26
1743579900000|2025-04-02 07:45:00|1174000|1172000|1179000|1177000|1180000|1177000|1174000|1172000|31
1743580200000|2025-04-02 07:50:00|1178000|1178000|1178000|1177000|1180000|1178000|1178000|1177000|19
1743580500000|2025-04-02 07:55:00|1179000||1179000||1180000||1178000||6
1743580800000|2025-04-02 08:00:00|1178000|1178000|1178000|1176000|1179000|1178000|1178000|1176000|24
1743581100000|2025-04-02 08:05:00|1177000|1175000|1177000|1175000|1177000|1175000|1176000|1174000|11
1743581400000|2025-04-02 08:10:00|1178000|1177000|1183000|1181000|1183000|1181000|1178000|1176000|25
1743581700000|2025-04-02 08:15:00|1184000|1182000|1182000|1180000|1185000|1182000|1182000|1180000|28
1743582000000|2025-04-02 08:20:00|1181000|1179000|1182000|1180000|1182000|1180000|1181000|1179000|19
1743582300000|2025-04-02 08:25:00|1183000|1181000|1184000|1182000|1186000|1183000|1183000|1181000|5
1743582600000|2025-04-02 08:30:00|1183000|1181000|1183000|1182000|1184000|1182000|1181000|1179000|37
1743582900000|2025-04-02 08:35:00|1182000|1181000|1181000|1179000|1183000|1182000|1181000|1179000|10
1743583200000|2025-04-02 08:40:00|1180000|1178000|1184000|1181000|1184000|1181000|1180000|1178000|16
1743583800000|2025-04-02 08:50:00|1183000||1183000||1183000||1183000||3
1743584100000|2025-04-02 08:55:00|1184000|1182000|1184000|1182000|1184000|1182000|1183000|1182000|10
1743584400000|2025-04-02 09:00:00|1183000|1183000|1186000|1184000|1186000|1184000|1183000|1183000|8
1743584700000|2025-04-02 09:05:00|1185000|1183000|1185000|1183000|1185000|1184000|1185000|1183000|14
1743585000000|2025-04-02 09:10:00|1184000|1182000|1184000|1182000|1185000|1183000|1183000|1182000|31
1743585300000|2025-04-02 09:15:00|1183000|1181000|1181000|1179000|1183000|1181000|1181000|1179000|18
1743585600000|2025-04-02 09:20:00||1180000||1180000||1180000||1179000|2
1743585900000|2025-04-02 09:25:00|1182000|1181000|1183000|1180000|1183000|1181000|1182000|1180000|8
1743586200000|2025-04-02 09:30:00|1184000|1181000|1182000|1181000|1184000|1181000|1182000|1180000|6
1743586500000|2025-04-02 09:35:00|1183000|1180000|1183000|1181000|1183000|1181000|1182000|1180000|3
1743586800000|2025-04-02 09:40:00|1182000|1182000|1184000|1182000|1184000|1182000|1182000|1182000|3
1743587100000|2025-04-02 09:45:00|1183000|1181000|1182000|1180000|1183000|1181000|1182000|1180000|15
1743587400000|2025-04-02 09:50:00|1181000|1179000|1180000|1177000|1181000|1179000|1178000|1176000|14
1743587700000|2025-04-02 09:55:00|1179000|1176000|1179000|1176000|1179000|1176000|1179000|1176000|3
1743588000000|2025-04-02 10:00:00|1178000|1175000|1180000|1177000|1180000|1177000|1178000|1175000|18
1743588300000|2025-04-02 10:05:00||1178000||1178000||1179000||1177000|4
1743588600000|2025-04-02 10:10:00|1179000|1177000|1180000|1178000|1180000|1178000|1179000|1176000|9
1743589500000|2025-04-02 10:25:00|1179000|1177000|1179000|1177000|1180000|1177000|1179000|1177000|16
1743589800000|2025-04-02 10:30:00|1178000|1176000|1178000|1176000|1178000|1176000|1178000|1176000|4
1743590100000|2025-04-02 10:35:00|1177000|1175000|1175000|1174000|1178000|1176000|1175000|1174000|22
1743590400000|2025-04-02 10:40:00||1173000||1173000||1173000||1173000|1
1743590700000|2025-04-02 10:45:00|1174000|1172000|1174000|1172000|1175000|1172000|1173000|1171000|23
1743591000000|2025-04-02 10:50:00|1173000|1171000|1173000|1171000|1173000|1172000|1173000|1171000|3
1743591300000|2025-04-02 10:55:00|||||||||2
1743591600000|2025-04-02 11:00:00|||||||||3
1743591900000|2025-04-02 11:05:00|1172000||1172000||1172000||1172000||0
1743592200000|2025-04-02 11:10:00|1171000|1170000|1171000|1170000|1172000|1170000|1171000|1170000|4
1743592500000|2025-04-02 11:15:00|1170000|1169000|1168000|1166000|1171000|1169000|1167000|1166000|28
1743592800000|2025-04-02 11:20:00|1169000|1167000|1168000|1167000|1170000|1168000|1168000|1167000|11
1743593100000|2025-04-02 11:25:00|1167000|1165000|1167000|1166000|1168000|1166000|1167000|1165000|5
1743593400000|2025-04-02 11:30:00|1168000||1167000||1168000||1167000||0
1743593700000|2025-04-02 11:35:00|1166000|1165000|1167000|1165000|1167000|1165000|1166000|1165000|7
1743594000000|2025-04-02 11:40:00|1165000|1164000|1166000|1164000|1166000|1164000|1165000|1164000|4
1743594300000|2025-04-02 11:45:00|1168000|1166000|1167000|1165000|1168000|1166000|1167000|1165000|9
1743594600000|2025-04-02 11:50:00|1166000|1164000|1166000|1164000|1167000|1165000|1165000|1164000|16
1743594900000|2025-04-02 11:55:00|1165000|1163000|1165000|1163000|1166000|1163000|1164000|1163000|7
1743595200000|2025-04-02 12:00:00|1166000|1164000|1165000|1163000|1167000|1164000|1165000|1163000|3
1743595500000|2025-04-02 12:05:00|1164000|1162000|1163000|1160000|1164000|1163000|1163000|1160000|14
1743595800000|2025-04-02 12:10:00|1162000|1161000|1163000|1160000|1163000|1161000|1161000|1160000|3
1743596100000|2025-04-02 12:15:00|1164000|1162000|1164000|1162000|1164000|1162000|1162000|1161000|4
1743596400000|2025-04-02 12:20:00|1163000|1161000|1162000|1160000|1163000|1161000|1162000|1160000|12
1743596700000|2025-04-02 12:25:00|1161000|1159000|1158000|1157000|1161000|1159000|1158000|1157000|40
1743597000000|2025-04-02 12:30:00|1159000|1156000|1160000|1158000|1160000|1158000|1158000|1156000|27
1743597300000|2025-04-02 12:35:00|1159000|1156000|1157000|1155000|1159000|1156000|1156000|1154000|30
1743597600000|2025-04-02 12:40:00|1158000|1154000|1155000|1153000|1158000|1155000|1154000|1153000|32
1743597900000|2025-04-02 12:45:00|1157000|1155000|1158000|1157000|1159000|1158000|1157000|1155000|30
1743598200000|2025-04-02 12:50:00|1157000|1156000|1157000|1155000|1157000|1156000|1157000|1155000|24
1743598500000|2025-04-02 12:55:00|1158000|1156000|1157000|1155000|1158000|1156000|1157000|1155000|5
1743598800000|2025-04-02 13:00:00|1158000|1156000|1157000|1156000|1159000|1157000|1157000|1156000|29
1743599100000|2025-04-02 13:05:00|1156000|1155000|1154000|1152000|1156000|1155000|1154000|1151000|32
1743599400000|2025-04-02 13:10:00|1152000|1150000|1151000|1149000|1152000|1150000|1150000|1148000|20
1743599700000|2025-04-02 13:15:00|1150000|1147000|1152000|1150000|1152000|1150000|1149000|1147000|31
1743600000000|2025-04-02 13:20:00|1151000|1149000|1153000|1151000|1154000|1151000|1150000|1149000|10
1743600300000|2025-04-02 13:25:00|1154000|1152000|1154000|1152000|1154000|1152000|1154000|1152000|9
1743600600000|2025-04-02 13:30:00|1153000|1153000|1154000|1152000|1156000|1154000|1153000|1152000|38
1743600900000|2025-04-02 13:35:00|1153000|1151000|1152000|1151000|1154000|1151000|1151000|1150000|46
1743601200000|2025-04-02 13:40:00|1154000|1150000|1156000|1154000|1156000|1154000|1154000|1150000|12
1743601500000|2025-04-02 13:45:00|1155000|1153000|1155000|1153000|1156000|1153000|1153000|1151000|55
1743601800000|2025-04-02 13:50:00|1154000|1152000|1158000|1155000|1158000|1156000|1153000|1152000|22
1743602100000|2025-04-02 13:55:00|1157000|1156000|1156000|1154000|1158000|1156000|1155000|1154000|27
1743602400000|2025-04-02 14:00:00|1155000|1153000|1156000|1154000|1156000|1154000|1154000|1153000|37
1743602700000|2025-04-02 14:05:00|1155000|1153000|1150000|1149000|1155000|1153000|1149000|1148000|246
1743603000000|2025-04-02 14:10:00|1151000|1148000|1148000|1147000|1152000|1150000|1148000|1147000|33
1743603300000|2025-04-02 14:15:00|1149000|1148000|1157000|1156000|1158000|1156000|1148000|1147000|38
1743603600000|2025-04-02 14:20:00|1158000|1157000|1164000|1162000|1164000|1162000|1157000|1157000|17
1743603900000|2025-04-02 14:25:00|1163000|1163000|1161000|1160000|1164000|1163000|1159000|1157000|43
1743604200000|2025-04-02 14:30:00|1162000|1159000|1166000|1164000|1166000|1164000|1162000|1159000|36
1743604500000|2025-04-02 14:35:00|1165000|1165000|1170000|1168000|1171000|1169000|1164000|1161000|36
1743604800000|2025-04-02 14:40:00|1168000|1167000|1170000|1168000|1170000|1168000|1168000|1167000|41
1743605100000|2025-04-02 14:45:00|1169000|1167000|1166000|1164000|1170000|1167000|1165000|1163000|24
1743605400000|2025-04-02 14:50:00|1167000|1165000|1165000|1162000|1167000|1165000|1164000|1162000|34
1743663600000|2025-04-03 07:00:00|1158000|1102000|1073000|1070000|1158000|1143000|1072000|1070000|509
1743663900000|2025-04-03 07:05:00|1075000|1075000|1105000|1101000|1110000|1106000|1070000|1066000|245
1743664200000|2025-04-03 07:10:00|1106000|1102000|1082000|1078000|1106000|1105000|1076000|1073000|85
1743664500000|2025-04-03 07:15:00|1083000|1079000|1091000|1089000|1094000|1092000|1078000|1076000|119
1743664800000|2025-04-03 07:20:00|1092000|1090000|1098000|1094000|1102000|1099000|1091000|1089000|118
1743665100000|2025-04-03 07:25:00|1099000|1095000|1095000|1093000|1100000|1097000|1094000|1091000|28
1743665400000|2025-04-03 07:30:00|1097000|1094000|1094000|1091000|1099000|1097000|1093000|1090000|31
1743665700000|2025-04-03 07:35:00|1096000|1092000|1090000|1088000|1100000|1096000|1090000|1087000|41
1743666000000|2025-04-03 07:40:00|1088000|1087000|1087000|1086000|1091000|1089000|1087000|1085000|50
1743666300000|2025-04-03 07:45:00|1088000|1087000|1083000|1081000|1092000|1090000|1083000|1081000|39
1743666600000|2025-04-03 07:50:00|1082000|1080000|1077000|1075000|1086000|1083000|1077000|1075000|56
1743666900000|2025-04-03 07:55:00|1076000|1076000|1085000|1083000|1086000|1083000|1073000|1071000|54
1743667200000|2025-04-03 08:00:00|1083000|1080000|1084000|1081000|1088000|1086000|1083000|1080000|55
1743667500000|2025-04-03 08:05:00|1083000|1080000|1083000|1081000|1085000|1082000|1078000|1074000|40
1743667800000|2025-04-03 08:10:00|1082000|1079000|1079000|1077000|1082000|1079000|1077000|1075000|17
1743668100000|2025-04-03 08:15:00|1080000|1076000|1079000|1077000|1082000|1080000|1078000|1076000|41
1743668400000|2025-04-03 08:20:00|1078000|1076000|1073000|1071000|1080000|1076000|1073000|1071000|53
1743668700000|2025-04-03 08:25:00|1072000|1072000|1071000|1068000|1074000|1072000|1067000|1065000|63
1743669000000|2025-04-03 08:30:00|1072000|1069000|1078000|1075000|1078000|1075000|1068000|1066000|28
1743669300000|2025-04-03 08:35:00|1079000|1076000|1087000|1085000|1092000|1090000|1079000|1076000|65
1743669600000|2025-04-03 08:40:00|1088000|1086000|1089000|1086000|1089000|1087000|1086000|1083000|13
1743669900000|2025-04-03 08:45:00|1091000|1087000|1088000|1086000|1092000|1089000|1087000|1085000|26
1743670200000|2025-04-03 08:50:00|1087000|1084000|1089000|1086000|1089000|1086000|1086000|1084000|33
1743670500000|2025-04-03 08:55:00|1090000|1087000|1088000|1085000|1090000|1087000|1085000|1082000|37
1743670800000|2025-04-03 09:00:00|1087000|1084000|1087000|1084000|1088000|1085000|1085000|1082000|28
1743671100000|2025-04-03 09:05:00|1088000|1085000|1084000|1082000|1088000|1085000|1083000|1080000|30
1743671400000|2025-04-03 09:10:00|1083000|1081000|1079000|1077000|1083000|1081000|1079000|1077000|25
1743671700000|2025-04-03 09:15:00|1080000|1078000|1085000|1082000|1085000|1082000|1079000|1077000|12
1743672000000|2025-04-03 09:20:00|1086000|1083000|1086000|1084000|1088000|1086000|1084000|1082000|52
1743672300000|2025-04-03 09:25:00|1087000|1083000|1088000|1086000|1090000|1088000|1087000|1083000|6
1743672600000|2025-04-03 09:30:00|1089000|1088000|1093000|1090000|1093000|1090000|1089000|1086000|1
1743672900000|2025-04-03 09:35:00|1091000|1089000|1095000|1092000|1095000|1092000|1091000|1089000|16
1743673200000|2025-04-03 09:40:00|1094000|1091000|1090000|1088000|1094000|1091000|1090000|1088000|27
1743673500000|2025-04-03 09:45:00|1089000|1087000|1091000|1089000|1091000|1089000|1088000|1085000|5
1743673800000|2025-04-03 09:50:00|1092000|1090000|1089000|1088000|1092000|1091000|1089000|1088000|13
1743674100000|2025-04-03 09:55:00|1090000|1089000|1089000|1088000|1092000|1090000|1088000|1085000|13
1743674400000|2025-04-03 10:00:00|1090000|1087000|1087000|1084000|1090000|1087000|1084000|1082000|23
1743674700000|2025-04-03 10:05:00|1088000|1085000|1087000|1085000|1088000|1085000|1086000|1084000|5
1743675000000|2025-04-03 10:10:00|1086000|1084000|1081000|1079000|1086000|1084000|1081000|1078000|34
1743675300000|2025-04-03 10:15:00|1080000|1078000|1086000|1083000|1086000|1083000|1079000|1077000|31
1743675600000|2025-04-03 10:20:00|1087000|1084000|1077000|1074000|1087000|1085000|1077000|1074000|32
1743675900000|2025-04-03 10:25:00|1076000|1073000|1072000|1070000|1076000|1074000|1071000|1070000|62
1743676200000|2025-04-03 10:30:00|1071000|1069000|1074000|1072000|1075000|1072000|1071000|1069000|26
1743676500000|2025-04-03 10:35:00|1072000|1071000|1070000|1068000|1072000|1071000|1070000|1068000|40
1743676800000|2025-04-03 10:40:00|1069000|1067000|1069000|1066000|1069000|1067000|1067000|1065000|20
1743677100000|2025-04-03 10:45:00|1068000|1065000|1057000|1055000|1069000|1065000|1057000|1055000|73
1743677400000|2025-04-03 10:50:00|1058000|1056000|1057000|1055000|1058000|1056000|1055000|1054000|24
1743677700000|2025-04-03 10:55:00|1058000|1056000|1058000|1057000|1059000|1057000|1057000|1056000|20
1743678000000|2025-04-03 11:00:00|1057000|1056000|1056000|1054000|1058000|1056000|1055000|1053000|49
1743678300000|2025-04-03 11:05:00|1055000|1053000|1056000|1055000|1057000|1055000|1055000|1052000|51
1743678600000|2025-04-03 11:10:00|1057000|1056000|1052000|1051000|1059000|1057000|1052000|1051000|73
1743678900000|2025-04-03 11:15:00|1053000|1052000|1054000|1053000|1056000|1055000|1053000|1051000|72
1743679200000|2025-04-03 11:20:00|1055000|1054000|1056000|1054000|1057000|1055000|1054000|1052000|62
1743679500000|2025-04-03 11:25:00|1055000|1055000|1057000|1056000|1057000|1056000|1054000|1053000|24
1743679800000|2025-04-03 11:30:00|1056000|1054000|1054000|1052000|1057000|1055000|1052000|1051000|46
1743680100000|2025-04-03 11:35:00|1053000|1051000|1050000|1048000|1053000|1052000|1049000|1048000|23
1743680400000|2025-04-03 11:40:00|1051000|1049000|1051000|1049000|1054000|1052000|1048000|1046000|31
1743680700000|2025-04-03 11:45:00|1052000|1050000|1054000|1052000|1054000|1053000|1052000|1050000|49
1743681000000|2025-04-03 11:50:00|1056000|1053000|1052000|1050000|1056000|1054000|1051000|1049000|40
1743681300000|2025-04-03 11:55:00|1053000|1051000|1050000|1049000|1053000|1051000|1050000|1049000|14
1743681600000|2025-04-03 12:00:00|1051000|1050000|1047000|1044000|1052000|1050000|1044000|1043000|44
1743681900000|2025-04-03 12:05:00|1046000|1043000|1045000|1043000|1048000|1046000|1043000|1042000|30
1743682200000|2025-04-03 12:10:00|1044000|1042000|1045000|1043000|1046000|1043000|1041000|1040000|28
1743682500000|2025-04-03 12:15:00|1046000|1044000|1043000|1041000|1047000|1046000|1042000|1040000|56
1743682800000|2025-04-03 12:20:00|1044000|1042000|1035000|1033000|1044000|1042000|1035000|1033000|38
1743683100000|2025-04-03 12:25:00|1036000|1032000|1037000|1035000|1038000|1035000|1032000|1029000|24
1743683400000|2025-04-03 12:30:00|1038000|1036000|1032000|1030000|1039000|1036000|1029000|1026000|62
1743683700000|2025-04-03 12:35:00|1033000|1031000|1034000|1032000|1035000|1034000|1033000|1030000|19
1743684000000|2025-04-03 12:40:00|1033000|1031000|1023000|1021000|1034000|1032000|1023000|1021000|101
1743684300000|2025-04-03 12:45:00|1024000|1020000|1026000|1024000|1026000|1024000|1015000|1013000|186
1743684600000|2025-04-03 12:50:00|1027000|1025000|1034000|1031000|1037000|1035000|1026000|1024000|68
1743684900000|2025-04-03 12:55:00|1033000|1032000|1031000|1028000|1034000|1032000|1029000|1027000|21
1743685200000|2025-04-03 13:00:00|1030000|1027000|1032000|1030000|1035000|1033000|1029000|1027000|34
1743685500000|2025-04-03 13:05:00|1031000|1029000|1034000|1032000|1034000|1032000|1029000|1027000|12
1743685800000|2025-04-03 13:10:00|1036000|1033000|1036000|1033000|1037000|1034000|1033000|1031000|25
1743686100000|2025-04-03 13:15:00|1035000|1034000|1036000|1034000|1037000|1035000|1035000|1033000|16
1743686400000|2025-04-03 13:20:00|1037000|1033000|1039000|1036000|1039000|1037000|1035000|1033000|26
1743686700000|2025-04-03 13:25:00|1040000|1037000|1043000|1040000|1043000|1041000|1039000|1037000|52
1743687000000|2025-04-03 13:30:00|1045000|1042000|1048000|1046000|1049000|1047000|1043000|1041000|25
1743687300000|2025-04-03 13:35:00|1049000|1051000|1053000|1050000|1057000|1054000|1048000|1048000|85
1743687600000|2025-04-03 13:40:00|1054000|1051000|1052000|1050000|1054000|1052000|1052000|1050000|28
1743687900000|2025-04-03 13:45:00|1053000|1051000|1052000|1050000|1053000|1052000|1050000|1049000|68
1743688200000|2025-04-03 13:50:00|1053000|1052000|1054000|1053000|1056000|1055000|1053000|1051000|79
1743688500000|2025-04-03 13:55:00|1055000|1055000|1074000|1072000|1074000|1072000|1055000|1055000|118
1743688800000|2025-04-03 14:00:00|1073000|1070000|1063000|1060000|1075000|1073000|1061000|1058000|103
1743689100000|2025-04-03 14:05:00|1062000|1061000|1066000|1065000|1067000|1065000|1061000|1059000|53
1743689400000|2025-04-03 14:10:00|1067000|1064000|1066000|1065000|1069000|1066000|1064000|1062000|49
1743689700000|2025-04-03 14:15:00|1067000|1066000|1065000|1064000|1068000|1066000|1065000|1064000|19
1743690000000|2025-04-03 14:20:00|1064000|1062000|1064000|1062000|1067000|1066000|1064000|1062000|38
1743690300000|2025-04-03 14:25:00|1065000|1063000|1072000|1069000|1073000|1071000|1064000|1063000|80
1743690600000|2025-04-03 14:30:00|1073000|1070000|1070000|1068000|1074000|1073000|1069000|1067000|63
1743690900000|2025-04-03 14:35:00|1071000|1069000|1072000|1069000|1075000|1074000|1069000|1068000|46
1743691200000|2025-04-03 14:40:00|1071000|1068000|1071000|1069000|1073000|1071000|1070000|1068000|47
1743691500000|2025-04-03 14:45:00|1070000|1068000|1072000|1070000|1072000|1070000|1066000|1063000|33
1743691800000|2025-04-03 14:50:00|1073000|1071000|1067000|1064000|1074000|1073000|1063000|1062000|81
1743750000000|2025-04-04 07:00:00|1048000|1034000|1054000|1051000|1058000|1052000|1042000|1034000|117
1743750300000|2025-04-04 07:05:00|1053000|1050000|1049000|1046000|1054000|1050000|1045000|1041000|72
1743750600000|2025-04-04 07:10:00|1048000|1047000|1056000|1054000|1058000|1056000|1048000|1046000|76
1743750900000|2025-04-04 07:15:00|1054000|1051000|1048000|1047000|1054000|1051000|1047000|1045000|36
1743751200000|2025-04-04 07:20:00|1050000|1048000|1051000|1048000|1053000|1051000|1049000|1046000|74
1743751500000|2025-04-04 07:25:00|1050000|1047000|1048000|1045000|1051000|1050000|1046000|1044000|29
1743751800000|2025-04-04 07:30:00|1047000|1046000|1042000|1040000|1050000|1048000|1042000|1040000|34
1743752100000|2025-04-04 07:35:00|1040000|1039000|1038000|1037000|1043000|1041000|1037000|1035000|26
1743752400000|2025-04-04 07:40:00|1037000|1035000|1031000|1029000|1037000|1035000|1027000|1026000|53
1743752700000|2025-04-04 07:45:00|1030000|1027000|1029000|1027000|1034000|1032000|1026000|1024000|98
1743753000000|2025-04-04 07:50:00|1030000|1028000|1031000|1028000|1037000|1034000|1030000|1028000|49
1743753300000|2025-04-04 07:55:00|1030000|1027000|1034000|1032000|1035000|1032000|1030000|1027000|20
1743753600000|2025-04-04 08:00:00|1033000|1031000|1030000|1029000|1037000|1034000|1030000|1028000|39
1743753900000|2025-04-04 08:05:00|1029000|1028000|1035000|1032000|1036000|1032000|1029000|1027000|71
1743754200000|2025-04-04 08:10:00|1036000|1034000|1033000|1032000|1037000|1034000|1033000|1032000|8
1743754500000|2025-04-04 08:15:00|1032000|1031000|1032000|1030000|1033000|1031000|1031000|1029000|23
1743754800000|2025-04-04 08:20:00|1033000|1032000|1031000|1029000|1034000|1032000|1029000|1028000|67
1743755100000|2025-04-04 08:25:00|1028000|1028000|1025000|1022000|1029000|1029000|1023000|1020000|39
1743755400000|2025-04-04 08:30:00|1026000|1023000|1019000|1017000|1026000|1024000|1019000|1017000|41
1743755700000|2025-04-04 08:35:00|1018000|1016000|1024000|1022000|1025000|1023000|1018000|1016000|34
1743756000000|2025-04-04 08:40:00|1023000|1021000|1022000|1020000|1024000|1022000|1021000|1020000|32
1743756300000|2025-04-04 08:45:00|1023000|1021000|1029000|1027000|1030000|1028000|1023000|1021000|13
1743756600000|2025-04-04 08:50:00|1028000|1026000|1028000|1026000|1028000|1027000|1026000|1024000|25
1743756900000|2025-04-04 08:55:00|1027000|1025000|1027000|1025000|1027000|1026000|1025000|1023000|34
1743757200000|2025-04-04 09:00:00|1026000|1026000|1023000|1022000|1026000|1026000|1023000|1021000|32
1743757500000|2025-04-04 09:05:00|1022000|1021000|1024000|1022000|1025000|1023000|1022000|1021000|46
1743757800000|2025-04-04 09:10:00|1023000|1021000|1024000|1022000|1025000|1024000|1023000|1021000|41
1743758100000|2025-04-04 09:15:00|1025000|1021000|1022000|1020000|1027000|1025000|1022000|1020000|18
1743758400000|2025-04-04 09:20:00|1023000|1021000|1027000|1025000|1027000|1025000|1022000|1021000|5
1743758700000|2025-04-04 09:25:00|1026000|1024000|1022000|1020000|1026000|1024000|1021000|1020000|11
1743759000000|2025-04-04 09:30:00|1021000|1019000|1023000|1021000|1023000|1021000|1019000|1018000|15
1743759300000|2025-04-04 09:35:00|1024000|1022000|1028000|1025000|1030000|1028000|1024000|1022000|35
1743759600000|2025-04-04 09:40:00|1027000|1026000|1022000|1020000|1028000|1026000|1022000|1020000|25
1743759900000|2025-04-04 09:45:00|1021000|1019000|1026000|1024000|1027000|1025000|1021000|1019000|47
1743760200000|2025-04-04 09:50:00|1027000|1025000|1034000|1032000|1034000|1032000|1026000|1024000|66
1743760500000|2025-04-04 09:55:00|1035000|1033000|1032000|1030000|1036000|1034000|1032000|1030000|10
1743760800000|2025-04-04 10:00:00|1033000|1031000|1034000|1032000|1035000|1033000|1033000|1031000|16
1743761100000|2025-04-04 10:05:00|1033000|1033000|1022000|1020000|1033000|1033000|1016000|1014000|82
1743761400000|2025-04-04 10:10:00|1023000|1021000|1014000|1011000|1024000|1023000|1011000|1010000|95
1743761700000|2025-04-04 10:15:00|1013000|1010000|997500|996000|1013000|1010000|997000|995500|385
1743762000000|2025-04-04 10:20:00|996500|995500|990000|988000|996500|995500|990000|987500|435
1743762300000|2025-04-04 10:25:00|990500|987500|990000|988000|991000|989500|987000|985500|90
1743762600000|2025-04-04 10:30:00|990500|989000|991000|989500|993500|992000|989000|987500|87
1743762900000|2025-04-04 10:35:00|990000|988000|993000|991500|995500|993500|985500|984000|78
1743763200000|2025-04-04 10:40:00|992000|990500|989500|987500|992000|991000|989000|987500|56
1743763500000|2025-04-04 10:45:00|988500|987000|983500|981500|989000|987000|983500|981500|35
1743763800000|2025-04-04 10:50:00|981500|982000|975500|974000|984000|983000|975000|973500|182
1743764100000|2025-04-04 10:55:00|975000|974500|975000|973500|978000|977000|975000|973000|76
1743764400000|2025-04-04 11:00:00|975500|974000|975000|973500|978500|976500|974000|972500|109
1743764700000|2025-04-04 11:05:00|976000|974500|961500|959000|976500|975000|961000|958500|347
1743765000000|2025-04-04 11:10:00|961000|958500|961000|960000|964000|962000|958500|956000|192
1743765300000|2025-04-04 11:15:00|961500|959500|972000|970500|972000|970500|961000|959500|139
1743765600000|2025-04-04 11:20:00|972500|972000|973000|971000|975000|973500|968500|967500|60
1743765900000|2025-04-04 11:25:00|972500|970500|974500|972500|977500|976000|972000|970500|27
1743766200000|2025-04-04 11:30:00|973500|972000|978500|977000|979500|977500|973500|971500|71
1743766500000|2025-04-04 11:35:00|977500|976000|984000|982000|985000|982500|977500|976000|44
1743766800000|2025-04-04 11:40:00|983500|981500|977000|976000|983500|981500|977000|976000|18
1743767100000|2025-04-04 11:45:00|977500|975500|980000|978500|981000|979000|977000|975000|52
1743767400000|2025-04-04 11:50:00|978500|977000|982000|980000|982000|980500|978500|977000|38
1743767700000|2025-04-04 11:55:00|982500|980500|984500|983000|985000|983500|981500|980000|40
1743768000000|2025-04-04 12:00:00|984000|983500|985500|984000|986500|984500|983500|981500|34
1743768300000|2025-04-04 12:05:00|985000|982500|984500|983000|985000|983500|982000|980000|37
1743768600000|2025-04-04 12:10:00|984000|982500|985500|984000|985500|984000|983500|981500|11
1743768900000|2025-04-04 12:15:00|986000|984500|991000|989500|992000|990000|986000|984500|30
1743769200000|2025-04-04 12:20:00|990500|989000|991500|989500|991500|989500|988000|986500|60
1743769500000|2025-04-04 12:25:00|992500|990000|992500|989000|994500|992500|990500|988500|29
1743769800000|2025-04-04 12:30:00|993000|989500|988500|986500|993000|990000|988500|986500|25
1743770100000|2025-04-04 12:35:00|987000|985000|987000|985000|987500|986000|983500|982500|66
1743770400000|2025-04-04 12:40:00|986500|984500|993500|992500|993500|992500|986000|984500|41
1743770700000|2025-04-04 12:45:00|993000|992000|993500|992500|994000|992500|991000|989500|37
1743771000000|2025-04-04 12:50:00|993000|991500|992500|991000|993500|992000|989500|988500|9
1743771300000|2025-04-04 12:55:00|992000|990500|985500|984500|993500|992000|985500|984000|61
1743771600000|2025-04-04 13:00:00|984500|984000|987500|985500|988500|987000|984500|983500|28
1743771900000|2025-04-04 13:05:00|988000|986000|984500|983000|989000|987500|984000|983000|56
1743772200000|2025-04-04 13:10:00|984000|983500|984000|982500|988000|986500|984000|982500|51
1743772500000|2025-04-04 13:15:00|985000|983000|978500|977000|985000|983500|978000|977000|108
1743772800000|2025-04-04 13:20:00|978000|977500|982500|981000|982500|981000|976500|976000|81
1743773100000|2025-04-04 13:25:00|983000|981500|982500|981000|987000|985500|982000|981000|57
1743773400000|2025-04-04 13:30:00|983000|981500|981000|979500|983500|982500|976500|975000|107
1743773700000|2025-04-04 13:35:00|981500|980000|976500|975500|981500|980000|974000|972500|87
1743774000000|2025-04-04 13:40:00|976000|973500|970500|969000|976000|974500|967500|966500|141
1743774300000|2025-04-04 13:45:00|970000|968500|966500|965500|971000|969500|966000|964500|80
1743774600000|2025-04-04 13:50:00|967000|966000|961000|960000|967500|966500|960500|960000|86
1743774900000|2025-04-04 13:55:00|960500|959000|955000|953500|960500|959000|949500|948500|250
1743775200000|2025-04-04 14:00:00|956500|955000|955000|954000|962000|961000|955000|954000|76
1743775500000|2025-04-04 14:05:00|954500|953000|953000|952000|954500|953000|950000|948500|90
1743775800000|2025-04-04 14:10:00|951500|950500|956000|955000|956000|955000|951000|950000|39
1743776100000|2025-04-04 14:15:00|957000|954000|962500|961500|962500|961500|954500|953500|67
1743776400000|2025-04-04 14:20:00|962000|961000|962500|961000|966500|965500|960000|959000|61
1743776700000|2025-04-04 14:25:00|962000|960500|959500|958500|962000|960500|959000|957500|26
1743777000000|2025-04-04 14:30:00|960000|959000|956500|955000|961500|960500|956500|955000|103
1743777300000|2025-04-04 14:35:00|957000|955500|957000|956000|957500|956500|954500|953500|13
1743777600000|2025-04-04 14:40:00|956000|955000|952500|951000|956500|955000|951500|950500|30
1743777900000|2025-04-04 14:45:00|953000|951500|948500|947500|954000|953000|948000|947000|66
1743778200000|2025-04-04 14:50:00|948000|948000|950000|948000|958000|956500|948000|947000|95
1744009200000|2025-04-07 07:00:00|898000|889500|873000|870000|898000|890000|872500|870000|510
1744009500000|2025-04-07 07:05:00|873500|870500|898000|896500|898500|896500|869500|866000|250
1744009800000|2025-04-07 07:10:00|899000|896000|897000|894500|905500|902500|890000|887000|256
1744010100000|2025-04-07 07:15:00|896500|894000|898000|895500|901500|899500|895000|893500|93
1744010400000|2025-04-07 07:20:00|897500|893500|895000|894000|900000|899000|892000|890000|178
1744010700000|2025-04-07 07:25:00|895500|894500|896000|894000|899000|898000|891000|889000|237
1744011000000|2025-04-07 07:30:00|897500|894500|897000|895500|897500|896000|892000|890500|97
1744011300000|2025-04-07 07:35:00|897500|896000|902500|901000|902500|901000|897000|895000|94
1744011600000|2025-04-07 07:40:00|903000|901500|902000|901000|907000|905500|902000|900500|73
1744011900000|2025-04-07 07:45:00|903000|901500|904500|903500|912000|910500|903000|901500|89
1744012200000|2025-04-07 07:50:00|902500|901000|905500|904000|906000|904500|900000|899500|131
1744012500000|2025-04-07 07:55:00|906000|904500|907000|905000|910500|909000|905500|903500|42
1744012800000|2025-04-07 08:00:00|908000|905500|918500|917500|918500|917500|905000|903500|91
1744013100000|2025-04-07 08:05:00|919000|918000|930500|928500|931500|929500|918500|918000|111
1744013400000|2025-04-07 08:10:00|931000|929000|932000|931000|933500|931500|927500|926000|141
1744013700000|2025-04-07 08:15:00|930500|928500|930000|928500|932000|931000|927000|924500|383
1744014000000|2025-04-07 08:20:00|931000|929000|927500|926000|932500|931000|927500|925500|73
1744014300000|2025-04-07 08:25:00|928000|927000|920000|918500|928000|927000|920000|918500|30
1744014600000|2025-04-07 08:30:00|919500|917500|913500|912000|919500|918500|912500|911000|68
1744014900000|2025-04-07 08:35:00|914500|911500|913500|912500|915500|913500|912500|911000|70
1744015200000|2025-04-07 08:40:00|913000|912000|921000|919500|922000|920000|912500|911500|30
1744015500000|2025-04-07 08:45:00|922500|920000|925000|923000|925500|924000|920500|919000|28
1744015800000|2025-04-07 08:50:00|925500|924000|924000|923000|927000|925500|924000|921500|36
1744016100000|2025-04-07 08:55:00|923500|921500|921000|919500|924000|922000|919000|917000|23
1744016400000|2025-04-07 09:00:00|920500|918000|913500|911500|920500|918500|913500|911500|9
1744016700000|2025-04-07 09:05:00|913000|911000|913000|912500|914000|913000|911000|910000|52
1744017000000|2025-04-07 09:10:00|914500|913500|917500|916000|920500|919500|914000|913000|34
1744017300000|2025-04-07 09:15:00|918000|915500|915000|913500|918000|915500|914500|913000|22
1744017600000|2025-04-07 09:20:00|914500|913000|911000|909500|914500|913000|909500|907500|41
1744017900000|2025-04-07 09:25:00|910500|910000|913500|912000|914000|913000|910500|909500|7
1744018200000|2025-04-07 09:30:00|914000|912500|919500|918000|921000|919000|913500|912500|88
1744018500000|2025-04-07 09:35:00|919000|917500|922500|921000|923500|921500|917500|916000|44
1744018800000|2025-04-07 09:40:00|923000|920000|921500|920000|923000|920500|919500|918000|31
1744019100000|2025-04-07 09:45:00|921000|919000|921500|920000|924000|922500|919500|917500|19
1744019400000|2025-04-07 09:50:00|921000|919500|920000|918500|921500|920000|918500|917000|25
1744019700000|2025-04-07 09:55:00|919000|919000|919000|917500|920000|919000|918500|916000|64
1744020000000|2025-04-07 10:00:00|919500|918000|922500|921000|930000|929000|917500|916000|55
1744020300000|2025-04-07 10:05:00|923500|922000|927000|925500|929000|927000|923000|921000|19
1744020600000|2025-04-07 10:10:00|929000|927500|926500|925000|932500|930500|926000|924000|47
1744020900000|2025-04-07 10:15:00|927000|925500|927000|925500|929500|928000|925500|924000|21
1744021200000|2025-04-07 10:20:00|926500|925000|926000|924500|926500|925000|923500|921500|76
1744021500000|2025-04-07 10:25:00|925500|927000|923500|922000|928000|927000|920000|918500|28
1744021800000|2025-04-07 10:30:00|923000|920000|920000|918000|924000|922500|920000|918000|263
1744022100000|2025-04-07 10:35:00|919500|917500|926000|924500|926000|924500|919000|917500|63
1744022400000|2025-04-07 10:40:00|926500|925000|930000|928500|930500|929000|925500|924000|78
1744022700000|2025-04-07 10:45:00|929500|927500|925500|924500|930000|928000|924000|923000|29
1744023000000|2025-04-07 10:50:00|924500|924000|923500|923000|925500|924000|922000|921000|36
1744023300000|2025-04-07 10:55:00|924000|924000|924500|923000|926000|925000|923000|921500|72
1744023600000|2025-04-07 11:00:00|925500|923500|929000|927500|929000|927500|924500|923000|24
1744023900000|2025-04-07 11:05:00|929500|928000|932500|931500|932500|931500|928500|927500|14
1744024200000|2025-04-07 11:10:00|933500|932500|930000|928500|935500|934000|929500|928000|38
1744024500000|2025-04-07 11:15:00|929500|928000|923500|921500|929500|928000|923500|921500|16
1744024800000|2025-04-07 11:20:00|924500|922000|922000|920000|925500|924000|921500|920000|30
1744025100000|2025-04-07 11:25:00|921500|920500|923500|922500|924500|923000|920000|918500|19
1744025400000|2025-04-07 11:30:00|922000|922000|918000|917000|922000|922000|918000|917000|17
1744025700000|2025-04-07 11:35:00|917500|916500|919500|918500|920000|918500|917500|916500|34
1744026000000|2025-04-07 11:40:00|920000|919000|917500|916000|921500|920000|917500|916000|24
1744026300000|2025-04-07 11:45:00|917000|915000|916000|915000|920000|919000|915500|914000|38
1744026600000|2025-04-07 11:50:00|916500|914500|915000|913500|916500|915000|913500|912500|41
1744026900000|2025-04-07 11:55:00|915500|914000|915500|914000|917500|916000|914500|913500|20
1744027200000|2025-04-07 12:00:00|916000|914500|917500|916000|919500|917500|916000|914500|47
1744027500000|2025-04-07 12:05:00|917000|915500|916500|915000|918000|917000|914000|913500|24
1744027800000|2025-04-07 12:10:00|915500|914000|915000|913500|917000|915500|915000|913500|31
1744028100000|2025-04-07 12:15:00|915500|914000|914500|913000|915500|914000|913500|912000|22
1744028400000|2025-04-07 12:20:00|914000|912500|915500|914000|916000|914500|912000|911000|39
1744028700000|2025-04-07 12:25:00|916000|914500|924500|923000|925000|923500|916000|914500|17
1744029000000|2025-04-07 12:30:00|925000|923500|922000|920000|926000|924500|920500|919000|25
1744029300000|2025-04-07 12:35:00|921500|919500|919500|918000|921500|920500|919500|917500|19
1744029600000|2025-04-07 12:40:00|920500|919000|920500|919000|923000|921000|919000|917500|48
1744029900000|2025-04-07 12:45:00|920000|919500|931500|930000|931500|930000|920000|919000|42
1744030200000|2025-04-07 12:50:00|931000|930500|937500|936000|940000|939000|931000|930500|72
1744030500000|2025-04-07 12:55:00|938000|935500|936500|935500|938500|937000|933500|933000|49
1744030800000|2025-04-07 13:00:00|937000|936000|936500|935000|938500|937000|934500|933000|8
1744031100000|2025-04-07 13:05:00|937000|935500|940500|939000|941500|940000|937000|935500|30
1744031400000|2025-04-07 13:10:00|941500|939500|945000|943500|945000|944000|941500|939500|73
1744031700000|2025-04-07 13:15:00|944500|943000|943000|941500|944500|943500|941500|940000|14
1744032000000|2025-04-07 13:20:00|943500|942500|943500|942000|946500|945500|942500|942000|32
1744032300000|2025-04-07 13:25:00|942500|941500|939500|938000|944500|943000|939000|938000|66
1744032600000|2025-04-07 13:30:00|939000|937000|938000|937000|941500|940000|937000|935500|68
1744032900000|2025-04-07 13:35:00|937500|936000|935000|934000|939000|937000|931500|930500|73
1744033200000|2025-04-07 13:40:00|935500|934500|934500|933000|935500|934500|930000|928500|47
1744033500000|2025-04-07 13:45:00|935000|933500|946000|945000|946500|945500|934000|933000|32
1744033800000|2025-04-07 13:50:00|946500|944500|954500|953000|954500|953000|945000|944500|57
1744034100000|2025-04-07 13:55:00|954000|952500|965000|964000|965500|965000|954000|952500|81
1744034400000|2025-04-07 14:00:00|965500|964500|967500|966000|969000|967500|963500|962000|151
1744034700000|2025-04-07 14:05:00|966500|965500|970000|969000|970000|969000|963500|962000|83
1744035000000|2025-04-07 14:10:00|971000|969500|1012000|1010000|1012000|1010000|971000|969500|207
1744035300000|2025-04-07 14:15:00|1013000|1011000|1002000|1000000|1013000|1011000|999500|998000|183
1744035600000|2025-04-07 14:20:00|1001000|999500|980500|979500|1001000|999500|980500|979500|128
1744035900000|2025-04-07 14:25:00|980000|978500|975000|973000|980500|979000|973500|972000|80
1744036200000|2025-04-07 14:30:00|975500|974500|978500|977000|979000|978000|972500|970500|76
1744036500000|2025-04-07 14:35:00|978000|976500|965500|964000|979500|978000|964500|963500|170
1744036800000|2025-04-07 14:40:00|965000|963500|963500|962000|966000|965000|961500|959500|87
1744037100000|2025-04-07 14:45:00|964000|962500|970500|969500|971500|970500|963000|961500|49
1744037400000|2025-04-07 14:50:00|971000|970000|985500|983000|985500|984000|971000|970000|81
1744037700000|2025-04-07 14:55:00|989000|989000|989000|989000|989000|989000|989000|989000|0
1744095600000|2025-04-08 07:00:00|996500|990500|989000|986000|1001000|997500|989000|986000|273
1744095900000|2025-04-08 07:05:00|989500|986500|989000|986000|995000|991500|983500|981000|113
1744096200000|2025-04-08 07:10:00|988500|985000|987000|985000|991500|989000|983500|982000|83
1744096500000|2025-04-08 07:15:00|986500|983500|987500|985500|993500|991500|986000|983000|60
1744096800000|2025-04-08 07:20:00|988000|986000|998000|996500|998000|997000|988000|985500|51
1744097100000|2025-04-08 07:25:00|998500|997000|994000|992500|1002000|1001000|993000|991500|84
1744097400000|2025-04-08 07:30:00|993500|993000|997000|995500|999500|997500|990500|988500|146
1744097700000|2025-04-08 07:35:00|996000|995000|991000|988000|996000|995000|989000|987000|60
1744098000000|2025-04-08 07:40:00|990000|988500|993500|992000|997500|995500|989500|987500|79
1744098300000|2025-04-08 07:45:00|993000|991000|994500|992500|999500|997500|992500|991000|70
1744098600000|2025-04-08 07:50:00|994000|992000|996500|995000|999000|998000|994000|992000|51
1744098900000|2025-04-08 07:55:00|996000|994500|994000|993000|999000|998000|994000|993000|124
1744099200000|2025-04-08 08:00:00|995500|994000|988000|986500|995500|994000|988000|986500|63
1744099500000|2025-04-08 08:05:00|987500|986000|992000|990500|993500|992000|987000|985000|26
1744099800000|2025-04-08 08:10:00|992500|991000|990000|988500|992500|991000|987500|986500|69
1744100100000|2025-04-08 08:15:00|989000|987500|987500|985500|992500|991000|987500|985500|73
1744100400000|2025-04-08 08:20:00|988000|986500|984000|982500|988000|986500|983500|982500|29
1744100700000|2025-04-08 08:25:00|983500|983000|982500|980500|985500|984000|981500|980500|21
1744101000000|2025-04-08 08:30:00|982000|981000|986000|984000|987500|986000|982000|980500|104
1744101300000|2025-04-08 08:35:00|985000|983000|987000|985500|988000|986500|985000|983000|174
1744101600000|2025-04-08 08:40:00|985500|984500|985500|984000|987000|985500|983500|982500|72
1744101900000|2025-04-08 08:45:00|986000|984500|993500|991500|995000|993000|985000|983000|44
1744102200000|2025-04-08 08:50:00|993000|991000|992500|991000|995500|994000|991500|990500|57
1744102500000|2025-04-08 08:55:00|993000|992000|992500|991000|995000|993000|992000|991000|7
1744102800000|2025-04-08 09:00:00|992000|989000|986000|984500|992000|990000|985500|984000|36
1744103100000|2025-04-08 09:05:00|986500|984000|988000|986500|988000|987000|983500|983000|19
1744103400000|2025-04-08 09:10:00|987500|987000|985000|983500|988000|987000|984000|982000|40
1744103700000|2025-04-08 09:15:00|984500|983000|990000|988000|990000|988000|984500|982500|25
1744104000000|2025-04-08 09:20:00|989500|988500|990000|989000|990000|989000|988000|987000|30
1744104300000|2025-04-08 09:25:00|989500|988500|985500|984000|989500|988500|985000|984000|31
1744104600000|2025-04-08 09:30:00|986000|984500|986000|984500|988000|986500|985500|984000|19
1744104900000|2025-04-08 09:35:00|986500|985000|987000|985500|988500|987000|985500|984500|7
1744105200000|2025-04-08 09:40:00|987500|986500|992000|990000|992500|991000|986500|985000|15
1744105500000|2025-04-08 09:45:00|992500|990500|988500|987500|992500|991000|988000|987000|24
1744105800000|2025-04-08 09:50:00|988000|987000|989000|987000|989500|987500|988000|986000|12
1744106100000|2025-04-08 09:55:00|988500|986000|987500|986000|989500|988000|987000|985000|42
1744106400000|2025-04-08 10:00:00|988000|985500|988500|987000|988500|987000|985000|983500|28
1744106700000|2025-04-08 10:05:00|989000|987500|992000|990500|992500|991500|988500|987500|23
1744107000000|2025-04-08 10:10:00|992500|990000|989000|987500|992500|991500|986500|985000|35
1744107300000|2025-04-08 10:15:00|988500|988000|994500|993000|994500|993000|988500|988000|35
1744107600000|2025-04-08 10:20:00|995000|993500|995500|994000|997500|996000|994500|993500|28
1744107900000|2025-04-08 10:25:00|995000|994500|997500|996500|997500|996500|995000|993500|10
1744108200000|2025-04-08 10:30:00|997000|996000|997000|995500|997500|996000|995500|994000|28
1744108500000|2025-04-08 10:35:00|997500|996000|997500|996000|997500|996500|996000|995000|22
1744108800000|2025-04-08 10:40:00|998000|996500|997000|996000|998000|997000|997000|996000|35
1744109100000|2025-04-08 10:45:00|996500|995500|997500|996500|998000|996500|995500|994500|12
1744109400000|2025-04-08 10:50:00|997000|996000|995000|994000|997000|996000|994500|993000|29
1744109700000|2025-04-08 10:55:00|994500|993500|995000|994000|995000|994500|994500|993500|13
1744110000000|2025-04-08 11:00:00|996500|994500|997500|996000|997500|996500|995500|994500|52
1744110300000|2025-04-08 11:05:00|997000|995500|995500|994000|997000|995500|995000|994000|14
1744110600000|2025-04-08 11:10:00|996000|994500|996000|995000|996000|995000|993500|992500|64
1744110900000|2025-04-08 11:15:00|995500|993500|997500|996000|998500|997500|994500|993000|28
1744111200000|2025-04-08 11:20:00|998000|996500|999000|998000|999500|998000|997500|996000|33
1744111500000|2025-04-08 11:25:00|998500|997500|998500|997000|999000|997500|998500|997000|54
1744111800000|2025-04-08 11:30:00|999000|997500|1004000|1002000|1004000|1002000|999000|997500|46
1744112100000|2025-04-08 11:35:00|1003000|1001000|1003000|1001000|1004000|1002000|1002000|1001000|38
1744112400000|2025-04-08 11:40:00|1002000|1000000|999000|998000|1002000|1000000|999000|998000|14
1744112700000|2025-04-08 11:45:00|999500|998500|998500|997000|999500|998500|997000|996500|42
1744113000000|2025-04-08 11:50:00|998000|997500|1000000|999000|1000000|999000|997000|996000|64
1744113300000|2025-04-08 11:55:00|999500|998500|1000000|998500|1001000|999000|999500|998000|12
1744113600000|2025-04-08 12:00:00|1001000|999000|998500|997000|1002000|1000000|997500|996500|16
1744113900000|2025-04-08 12:05:00|998000|997500|1000000|999000|1001000|999000|998000|997500|25
1744114200000|2025-04-08 12:10:00|1001000|999500|998500|997500|1001000|999500|998500|997500|24
1744114500000|2025-04-08 12:15:00|999000|998000|999500|998500|1000000|998500|998500|997500|18
1744114800000|2025-04-08 12:20:00|999000|998000|996500|995500|999500|998000|996500|995500|31
1744115100000|2025-04-08 12:25:00|996000|995000|1000000|999000|1001000|999500|996000|995000|52
1744115400000|2025-04-08 12:30:00|1001000|999500|1004000|1002000|1005000|1003000|1000000|999000|59
1744115700000|2025-04-08 12:35:00|1005000|1003000|1004000|1002000|1005000|1003000|1004000|1002000|17
1744116000000|2025-04-08 12:40:00|1005000|1001000|1009000|1007000|1009000|1007000|1004000|1001000|57
1744116300000|2025-04-08 12:45:00|1010000|1009000|1004000|1002000|1011000|1010000|1004000|1002000|48
1744116600000|2025-04-08 12:50:00|1005000|1003000|1006000|1004000|1008000|1006000|1005000|1003000|21
1744116900000|2025-04-08 12:55:00|1005000|1003000|1002000|1000000|1005000|1003000|1002000|1000000|44
1744117200000|2025-04-08 13:00:00|1001000|999500|1003000|1001000|1005000|1003000|1001000|999500|56
1744117500000|2025-04-08 13:05:00|1002000|1000000|1006000|1003000|1006000|1003000|1002000|1000000|11
1744117800000|2025-04-08 13:10:00|1007000|1004000|1008000|1006000|1008000|1006000|1005000|1003000|68
1744118100000|2025-04-08 13:15:00|1007000|1007000|1012000|1010000|1012000|1010000|1007000|1007000|17
1744118400000|2025-04-08 13:20:00|1011000|1009000|1011000|1009000|1011000|1009000|1010000|1008000|35
1744118700000|2025-04-08 13:25:00|1012000|1010000|1007000|1005000|1013000|1011000|1007000|1005000|45
1744119000000|2025-04-08 13:30:00|1006000|1004000|1001000|999000|1008000|1005000|1001000|999000|65
1744119300000|2025-04-08 13:35:00|999500|999500|997500|996000|1001000|999500|996500|995000|39
1744119600000|2025-04-08 13:40:00|998000|996500|997500|996000|999000|998000|996500|995500|42
1744119900000|2025-04-08 13:45:00|996500|996500|992000|990000|996500|996500|990500|989000|95
1744120200000|2025-04-08 13:50:00|992500|991000|989500|988500|993500|992000|987500|986000|73
1744120500000|2025-04-08 13:55:00|989000|987500|991500|990500|991500|990500|986500|985500|56
1744120800000|2025-04-08 14:00:00|992000|991000|994000|993000|994500|993000|988000|986500|66
1744121100000|2025-04-08 14:05:00|994500|993500|999000|997500|999000|997500|994000|993000|65
1744121400000|2025-04-08 14:10:00|998500|995500|996000|994500|998500|997000|995000|993500|89
1744121700000|2025-04-08 14:15:00|995500|994000|996000|994500|998000|996500|995000|994000|57
1744122000000|2025-04-08 14:20:00|997500|995000|1001000|999000|1002000|1000000|997500|995000|74
1744122300000|2025-04-08 14:25:00|999500|1000000|996500|995000|999500|1000000|996500|995000|104
1744122600000|2025-04-08 14:30:00|996000|994000|994000|992500|996000|994500|994000|992500|29
1744122900000|2025-04-08 14:35:00|991000|990000|992500|991500|993000|992000|990000|988500|75
1744123200000|2025-04-08 14:40:00|993000|992000|991000|989500|993000|992000|990500|989000|74
1744123500000|2025-04-08 14:45:00|990500|989000|985000|984000|990500|989000|984500|983500|62
1744123800000|2025-04-08 14:50:00|985500|983500|985000|983500|987000|986000|984000|983000|73
1744182000000|2025-04-09 07:00:00|934500|930000|948000|946000|949000|946000|925500|924500|159
1744182300000|2025-04-09 07:05:00|947000|945500|955500|953500|956000|953500|946000|944000|108
1744182600000|2025-04-09 07:10:00|955000|954000|963000|960000|965500|963500|955000|954000|63
1744182900000|2025-04-09 07:15:00|963500|960500|962500|959500|965000|962000|961000|958000|37
1744183200000|2025-04-09 07:20:00|961500|959000|953000|951500|961500|959000|953000|951500|47
1744183500000|2025-04-09 07:25:00|952000|950500|951000|949000|955500|953000|950500|948500|46
1744183800000|2025-04-09 07:30:00|952000|949500|948000|946000|953000|951000|946000|945000|67
1744184100000|2025-04-09 07:35:00|947000|945500|949000|946500|950500|948000|946000|945000|18
1744184400000|2025-04-09 07:40:00|949500|947000|947000|946000|952000|950000|947000|946000|44
1744184700000|2025-04-09 07:45:00|947500|946500|946000|944000|949000|947500|942500|941000|34
1744185000000|2025-04-09 07:50:00|945500|943000|941000|939000|945500|943500|940500|939000|54
1744185300000|2025-04-09 07:55:00|940500|939500|940000|938500|942500|940500|939000|938000|59
1744185600000|2025-04-09 08:00:00|939500|938000|936500|935000|941500|940000|935500|934500|110
1744185900000|2025-04-09 08:05:00|936000|934500|934000|933000|936000|934500|932500|930500|80
1744186200000|2025-04-09 08:10:00|934500|932500|928500|928000|934500|933000|928500|927500|81
1744186500000|2025-04-09 08:15:00|929500|927500|930000|928500|930500|929500|927500|926500|68
1744186800000|2025-04-09 08:20:00|930500|929000|930500|929000|933000|931500|929500|928000|74
1744187100000|2025-04-09 08:25:00|930000|928500|922500|921000|931500|930000|922500|920500|57
1744187400000|2025-04-09 08:30:00|922000|921500|923000|921500|923500|922000|919500|918500|32
1744187700000|2025-04-09 08:35:00|923500|922000|922500|921000|925000|923500|922500|921000|34
1744188000000|2025-04-09 08:40:00|922000|920500|923500|922000|923500|922500|921000|920500|49
1744188300000|2025-04-09 08:45:00|924000|922500|923500|922500|924000|923000|922500|921000|27
1744188600000|2025-04-09 08:50:00|922500|922000|925000|923000|926000|925000|922000|921000|49
1744188900000|2025-04-09 08:55:00|924500|923500|928500|927000|928500|927000|924500|923500|18
1744189200000|2025-04-09 09:00:00|929000|928000|926500|924500|930000|928000|924500|923500|47
1744189500000|2025-04-09 09:05:00|926000|925000|929500|928000|930000|928500|925500|924000|16
1744189800000|2025-04-09 09:10:00|930000|928500|931000|930000|932000|930500|929500|928000|32
1744190100000|2025-04-09 09:15:00|931500|929500|931000|930000|932500|931000|930500|929500|34
1744190400000|2025-04-09 09:20:00|932000|930500|930500|929000|932000|930500|929500|928000|30
1744190700000|2025-04-09 09:25:00|930000|928000|932000|930500|933000|931500|927500|926500|65
1744191000000|2025-04-09 09:30:00|931500|931000|934500|933000|934500|933000|931500|931000|14
1744191300000|2025-04-09 09:35:00|934000|932500|934500|933000|934500|933500|932500|931500|31
1744191600000|2025-04-09 09:40:00|934000|933500|931000|929500|934000|933500|930000|928500|54
1744191900000|2025-04-09 09:45:00|930500|929000|932000|930500|934000|932500|929500|927500|22
1744192200000|2025-04-09 09:50:00|931500|930000|932000|930500|933500|932000|931000|929500|14
1744192500000|2025-04-09 09:55:00|932500|931000|931000|930000|933000|931000|931000|930000|12
1744192800000|2025-04-09 10:00:00|930500|929000|929500|928000|931500|930000|929000|927500|20
1744193100000|2025-04-09 10:05:00|929000|929000|932000|930000|933000|931500|928500|928500|16
1744193400000|2025-04-09 10:10:00|932500|930500|937500|936000|937500|936000|932000|930000|19
1744193700000|2025-04-09 10:15:00|938000|936500|940000|939000|941000|939500|937500|936500|10
1744194000000|2025-04-09 10:20:00|939500|938500|939000|937500|941000|939500|938500|937000|23
1744194300000|2025-04-09 10:25:00|939500|937000|941500|940000|942000|940500|939500|937000|28
1744194600000|2025-04-09 10:30:00|941000|939000|941500|940000|941500|940000|939500|938000|16
1744194900000|2025-04-09 10:35:00|942000|941000|940500|939000|943000|941000|939000|938000|24
1744195200000|2025-04-09 10:40:00|941000|939500|941500|940000|944500|942500|941000|939500|0
1744195500000|2025-04-09 10:45:00|942000|940500|936000|934500|942000|940500|934000|932500|29
1744195800000|2025-04-09 10:50:00|936500|934000|941000|939500|941500|940000|936500|934000|44
1744196100000|2025-04-09 10:55:00|941500|940000|937500|936000|941500|940000|937500|936000|33
1744196400000|2025-04-09 11:00:00|936000|935000|925000|923000|936500|935000|924000|922500|97
1744196700000|2025-04-09 11:05:00|926500|925000|922500|921000|928000|926000|920000|918500|88
1744197000000|2025-04-09 11:10:00|923000|921500|929500|927000|930500|929500|922500|921500|92
1744197300000|2025-04-09 11:15:00|929000|926500|928000|925500|931000|929000|927500|925000|20
1744197600000|2025-04-09 11:20:00|928500|926000|926500|925000|929000|927500|926000|925000|30
1744197900000|2025-04-09 11:25:00|927000|925500|926500|925000|928000|926000|926500|925000|11
1744198200000|2025-04-09 11:30:00|929000|927000|924500|923000|929000|927000|924500|922500|26
1744198500000|2025-04-09 11:35:00|924000|922500|921500|919500|924000|922500|921000|919000|21
1744198800000|2025-04-09 11:40:00|922000|920000|921500|919500|925000|923000|919500|918000|53
1744199100000|2025-04-09 11:45:00|921000|920000|925000|923000|926000|924000|920500|918000|35
1744199400000|2025-04-09 11:50:00|925500|923500|916500|914500|926000|924000|916000|914000|46
1744199700000|2025-04-09 11:55:00|917000|915000|915000|914000|917500|915500|914000|912500|41
1744200000000|2025-04-09 12:00:00|914500|913000|916500|915000|917000|915000|914500|913000|18
1744200300000|2025-04-09 12:05:00|917500|915500|914500|912500|917500|915500|914500|912500|45
1744200600000|2025-04-09 12:10:00|914000|913000|908000|907000|914000|913000|908000|906500|118
1744200900000|2025-04-09 12:15:00|908500|907500|913000|911000|913500|911500|908500|907500|25
1744201200000|2025-04-09 12:20:00|912500|910500|908000|906500|913000|911500|908000|906500|39
1744201500000|2025-04-09 12:25:00|909000|907000|907000|905500|909000|907500|906000|905500|43
1744201800000|2025-04-09 12:30:00|906500|905000|907500|906500|908000|906500|906000|905000|49
1744202100000|2025-04-09 12:35:00|908500|907000|907000|905500|908500|907500|905500|904000|26
1744202400000|2025-04-09 12:40:00|906500|905000|909500|908000|910000|908500|906000|904500|22
1744202700000|2025-04-09 12:45:00|910000|908500|914000|912000|915000|913500|909500|908500|48
1744203000000|2025-04-09 12:50:00|913500|911500|910000|908500|914000|911500|907500|905500|89
1744203300000|2025-04-09 12:55:00|911500|909000|914000|912500|915500|913500|909000|907500|40
1744203600000|2025-04-09 13:00:00|914500|913500|918000|916000|918500|916000|913000|911000|52
1744203900000|2025-04-09 13:05:00|918500|916500|915500|915000|918500|916500|915500|914000|43
1744204200000|2025-04-09 13:10:00|915000|913500|916500|914500|918000|916500|914500|913000|33
1744204500000|2025-04-09 13:15:00|916000|915000|918000|916500|918500|917000|915500|915000|53
1744204800000|2025-04-09 13:20:00|917500|916000|916500|915500|919000|917000|915500|914000|72
1744205100000|2025-04-09 13:25:00|916000|915000|917000|915500|918500|916500|915500|914000|64
1744205400000|2025-04-09 13:30:00|916500|916000|919000|918000|921000|919500|916000|914000|115
1744205700000|2025-04-09 13:35:00|918500|917000|927500|926000|927500|926000|916500|915000|66
1744206000000|2025-04-09 13:40:00|928000|925500|930000|928000|932000|930500|925000|923500|60
1744206300000|2025-04-09 13:45:00|930500|928500|928000|926000|931500|929500|922500|921000|56
1744206600000|2025-04-09 13:50:00|927000|925500|930000|928500|936000|934000|927000|925500|45
1744206900000|2025-04-09 13:55:00|931000|929000|933500|931500|935000|933000|931000|929000|35
1744207200000|2025-04-09 14:00:00|934500|932500|936500|934500|940000|938000|934500|932500|54
1744207500000|2025-04-09 14:05:00|937000|935000|930000|929000|937000|935000|930000|929000|40
1744207800000|2025-04-09 14:10:00|931000|928500|930000|929000|931500|930500|928500|926500|54
1744208100000|2025-04-09 14:15:00|931000|929500|933000|931500|935000|933000|931000|929000|42
1744208400000|2025-04-09 14:20:00|932500|931000|932000|930000|933500|932000|931500|929500|41
1744208700000|2025-04-09 14:25:00|931500|930500|924500|922500|932500|930500|924000|922500|50
1744209000000|2025-04-09 14:30:00|923500|922000|922500|920500|925500|923500|922000|920500|43
1744209300000|2025-04-09 14:35:00|922000|920000|917000|915500|922500|920000|916000|915000|131
1744209600000|2025-04-09 14:40:00|916500|915000|912000|910500|916500|915000|911500|910000|64
1744209900000|2025-04-09 14:45:00|911500|911000|907500|907000|911500|911000|907500|906500|100
1744210200000|2025-04-09 14:50:00|907000|906500|909500|908000|909500|908000|904500|903500|74
1744268400000|2025-04-10 07:00:00|1099000|1032000|1034000|1030000|1099000|1068000|1024000|1018000|96
1744268700000|2025-04-10 07:05:00|1033000|1029000|1022000|1019000|1034000|1030000|1009000|1006000|194
1744269000000|2025-04-10 07:10:00|1021000|1020000|1025000|1021000|1025000|1023000|1017000|1014000|150
1744269300000|2025-04-10 07:15:00|1024000|1022000|1012000|1010000|1024000|1022000|1009000|1006000|129
1744269600000|2025-04-10 07:20:00|1011000|1009000|1024000|1021000|1025000|1023000|1011000|1009000|224
1744269900000|2025-04-10 07:25:00|1023000|1022000|1015000|1012000|1024000|1022000|1014000|1012000|68
1744270200000|2025-04-10 07:30:00|1016000|1013000|1015000|1013000|1018000|1016000|1011000|1009000|105
1744270500000|2025-04-10 07:35:00|1017000|1014000|1012000|1010000|1018000|1015000|1011000|1009000|57
1744270800000|2025-04-10 07:40:00|1013000|1009000|1006000|1004000|1013000|1012000|1006000|1003000|75
1744271100000|2025-04-10 07:45:00|1007000|1005000|1001000|999000|1007000|1005000|999000|997000|135
1744271400000|2025-04-10 07:50:00|1002000|999500|998500|997000|1007000|1005000|998500|997000|149
1744271700000|2025-04-10 07:55:00|999000|997500|996500|994500|1000000|999000|996500|994500|124
1744272000000|2025-04-10 08:00:00|997500|995000|995000|993000|1000000|998500|995000|993000|53
1744272300000|2025-04-10 08:05:00|995500|994000|997500|996000|998000|996500|993000|992000|121
1744272600000|2025-04-10 08:10:00|997000|995500|1003000|1002000|1004000|1002000|997000|995500|38
1744272900000|2025-04-10 08:15:00|1002000|1001000|997500|996000|1004000|1001000|997000|995500|67
1744273200000|2025-04-10 08:20:00|997000|995500|991500|990500|997500|996500|991000|990000|151
1744273500000|2025-04-10 08:25:00|990500|990000|989500|988500|992000|990500|989000|987500|50
1744273800000|2025-04-10 08:30:00|990000|988000|988500|987000|992000|991000|987000|985500|90
1744274100000|2025-04-10 08:35:00|989000|987500|992000|990500|992000|990500|987500|986000|51
1744274400000|2025-04-10 08:40:00|991500|990000|991000|989500|993000|991500|989500|988500|50
1744274700000|2025-04-10 08:45:00|991500|990500|992500|991000|992500|991500|990500|989000|17
1744275000000|2025-04-10 08:50:00|992000|991500|992000|990500|995500|994500|991000|989000|41
1744275300000|2025-04-10 08:55:00|992500|991000|992000|991000|993000|991500|990000|988500|19
1744275600000|2025-04-10 09:00:00|991500|990500|987500|986500|993000|992000|987500|986500|34
1744275900000|2025-04-10 09:05:00|988000|987000|990500|989500|993000|991500|987000|985500|47
1744276200000|2025-04-10 09:10:00|991000|989000|991500|990000|993500|992000|991000|989000|43
1744276500000|2025-04-10 09:15:00|991000|989500|985000|983500|992000|990000|984500|983000|101
1744276800000|2025-04-10 09:20:00|984500|983000|989000|987500|989500|988000|984500|983000|56
1744277100000|2025-04-10 09:25:00|988500|986500|988000|986500|989000|987000|987000|985500|16
1744277400000|2025-04-10 09:30:00|987500|985500|988500|987500|990000|988500|985500|984500|71
1744277700000|2025-04-10 09:35:00|987500|986500|989500|988000|990500|989000|986500|985500|113
1744278000000|2025-04-10 09:40:00|990000|988500|986500|984500|990000|988500|985500|984500|63
1744278300000|2025-04-10 09:45:00|986000|985000|985500|984500|986500|985000|984500|983500|38
1744278600000|2025-04-10 09:50:00|986000|985000|988000|987000|988000|987000|985000|983500|38
1744278900000|2025-04-10 09:55:00|988500|987500|989000|987000|991000|990000|988500|987000|25
1744279200000|2025-04-10 10:00:00|988000|987500|990500|989000|990500|989500|986500|985000|34
1744279500000|2025-04-10 10:05:00|990000|989500|990000|989000|992000|990500|989500|988000|57
1744279800000|2025-04-10 10:10:00|992000|990500|996000|994500|996000|994500|992000|990500|44
1744280100000|2025-04-10 10:15:00|995500|994000|996500|995000|996500|995000|995000|994000|13
1744280400000|2025-04-10 10:20:00|996000|994500|992000|990500|996500|995000|991000|989500|33
1744280700000|2025-04-10 10:25:00|990500|990000|991000|990000|991500|990500|990500|989000|7
1744281000000|2025-04-10 10:30:00|992000|991000|992000|990500|993000|992000|991000|990000|18
1744281300000|2025-04-10 10:35:00|990500|989000|991000|989500|992500|991000|988500|986500|38
1744281600000|2025-04-10 10:40:00|990500|989000|991000|989500|991500|990500|990000|988000|17
1744281900000|2025-04-10 10:45:00|990500|989000|991500|990500|992000|991000|989500|988000|94
1744282200000|2025-04-10 10:50:00|992500|991000|993000|992000|995000|993500|991000|990000|30
1744282500000|2025-04-10 10:55:00|992500|991500|992500|991000|993500|992000|991000|990000|27
1744282800000|2025-04-10 11:00:00|992000|990500|993000|991500|994500|993000|992000|990500|16
1744283100000|2025-04-10 11:05:00|992500|991000|991000|989500|993000|991500|990500|989500|21
1744283400000|2025-04-10 11:10:00|990500|989000|991500|990000|992000|990500|989000|987500|32
1744283700000|2025-04-10 11:15:00|991000|989500|992500|991000|992500|991000|989500|988000|26
1744284000000|2025-04-10 11:20:00|993000|991500|991500|990000|993500|992000|991000|989500|36
1744284300000|2025-04-10 11:25:00|992000|990500|990000|989000|992000|990500|990000|988500|40
1744284600000|2025-04-10 11:30:00|989500|988500|991000|989500|991500|990000|987500|986000|28
1744284900000|2025-04-10 11:35:00|990500|989000|990500|990000|992500|991000|990500|989000|36
1744285200000|2025-04-10 11:40:00|990000|989500|986000|985000|990000|989500|985500|985000|28
1744285500000|2025-04-10 11:45:00|985500|984500|988000|986500|988000|986500|984500|983500|33
1744285800000|2025-04-10 11:50:00|987500|983500|982000|981000|987500|983500|981500|980000|56
1744286100000|2025-04-10 11:55:00|982500|981500|987000|985000|987000|985000|982000|980500|15
1744286400000|2025-04-10 12:00:00|987500|985500|988500|986500|988500|986500|986000|985000|42
1744286700000|2025-04-10 12:05:00|988000|985500|987000|986000|988500|987000|986500|985000|40
1744287000000|2025-04-10 12:10:00|987500|985500|978000|976500|987500|985500|977500|976000|144
1744287300000|2025-04-10 12:15:00|977000|976000|974000|972500|977000|976000|971000|970000|195
1744287600000|2025-04-10 12:20:00|973500|972000|973500|972500|974500|972500|971000|970000|196
1744287900000|2025-04-10 12:25:00|972500|972000|969000|968000|974000|972500|968500|968000|56
1744288200000|2025-04-10 12:30:00|971000|966500|974500|973500|975500|974500|971000|966500|55
1744288500000|2025-04-10 12:35:00|975000|973000|973000|971500|975000|973000|971500|970500|49
1744288800000|2025-04-10 12:40:00|972500|971000|973000|972000|975500|974000|972000|970500|58
1744289100000|2025-04-10 12:45:00|972500|971000|972500|971500|973000|972000|971000|970500|43
1744289400000|2025-04-10 12:50:00|973000|972000|975000|973500|975500|974500|972000|971000|50
1744289700000|2025-04-10 12:55:00|974500|974000|976000|975000|977500|976500|974000|973000|24
1744290000000|2025-04-10 13:00:00|976500|975500|977500|976500|978500|977000|976500|975500|8
1744290300000|2025-04-10 13:05:00|977000|976000|980500|979500|981000|979500|977000|976000|35
1744290600000|2025-04-10 13:10:00|981000|979000|981000|980000|983000|981500|980000|979000|57
1744290900000|2025-04-10 13:15:00|981500|979500|986500|985500|986500|985500|980000|979500|28
1744291200000|2025-04-10 13:20:00|985500|986000|986000|984500|986500|986000|983500|982500|38
1744291500000|2025-04-10 13:25:00|985500|984000|982500|981500|986000|985000|982500|981500|45
1744291800000|2025-04-10 13:30:00|982000|982000|982500|981000|984500|983000|980000|979000|6
1744292100000|2025-04-10 13:35:00|983000|981500|979000|978000|983500|982000|978000|977000|20
1744292400000|2025-04-10 13:40:00|979500|978500|975500|974000|979500|978500|975000|973500|42
1744292700000|2025-04-10 13:45:00|975000|973500|972000|970500|976500|975000|972000|970500|28
1744293000000|2025-04-10 13:50:00|971500|970000|969000|967500|973000|971500|969000|967500|13
1744293300000|2025-04-10 13:55:00|968500|967000|968000|966500|971000|969500|968000|966500|3
1744293600000|2025-04-10 14:00:00|968500|967000|963000|961500|968500|967000|962500|961500|27
1744293900000|2025-04-10 14:05:00|963500|962500|965500|964000|967000|966000|963000|962000|11
1744294200000|2025-04-10 14:10:00|966000|964500|968000|966000|968000|966000|963000|961500|11
1744294500000|2025-04-10 14:15:00|968500|966500|975500|974000|976000|974000|968500|966500|19
1744294800000|2025-04-10 14:20:00|976000|974500|978500|977000|980000|978500|976000|974500|47
1744295100000|2025-04-10 14:25:00|978000|976500|974500|973500|979500|978000|974500|973500|75
1744295400000|2025-04-10 14:30:00|975000|974000|979000|978000|979500|978500|974500|973500|54
1744295700000|2025-04-10 14:35:00|979500|979000|983000|982000|983000|982000|979500|978500|42
1744296000000|2025-04-10 14:40:00|982500|981500|983500|982000|985000|984000|981500|980500|92
1744296300000|2025-04-10 14:45:00|981000|982500|982000|980500|982000|982500|976500|975500|94
1744296600000|2025-04-10 14:50:00|981500|981000|979500|978500|983500|983000|979000|978000|96
1744354800000|2025-04-11 07:00:00|979000|975000|982000|979500|986000|984000|976500|975000|99
1744355100000|2025-04-11 07:05:00|984500|981500|983500|981000|984500|981500|980000|977500|34
1744355400000|2025-04-11 07:10:00|983000|982000|985500|983000|987000|984000|980500|978500|42
1744355700000|2025-04-11 07:15:00|986000|983500|988000|986000|988500|986500|986000|983500|27
1744356000000|2025-04-11 07:20:00|985500|984000|991500|988500|991500|989000|985000|983000|37
1744356300000|2025-04-11 07:25:00|990500|988000|987000|986000|990500|988000|985500|984500|35
1744356600000|2025-04-11 07:30:00|987500|987000|989000|987500|989500|988000|984500|983000|24
1744356900000|2025-04-11 07:35:00|988500|987000|986000|984000|989500|989000|986000|984000|49
1744357200000|2025-04-11 07:40:00|985500|983500|983000|981000|985500|984000|982500|980000|112
1744357500000|2025-04-11 07:45:00|982500|981500|985000|982500|985500|983500|982500|981000|32
1744357800000|2025-04-11 07:50:00|984000|981500|982000|980000|984000|981500|979500|978000|25
1744358100000|2025-04-11 07:55:00|981500|979500|975000|974000|981500|979500|975000|974000|15
1744358400000|2025-04-11 08:00:00|974000|973000|969000|967500|974000|973000|968500|967000|66
1744358700000|2025-04-11 08:05:00|968500|967000|970500|968500|972000|970000|965000|963500|142
1744359000000|2025-04-11 08:10:00|970000|968000|972000|970000|973000|971000|970000|967500|31
1744359300000|2025-04-11 08:15:00|972500|970500|969500|967500|973000|971000|967500|967000|23
1744359600000|2025-04-11 08:20:00|968500|966500|966500|965000|968500|967000|965500|964000|12
1744359900000|2025-04-11 08:25:00|966000|964000|964500|962500|969000|967500|964500|962500|28
1744360200000|2025-04-11 08:30:00|965000|963000|960500|960000|965000|963000|960500|960000|24
1744360500000|2025-04-11 08:35:00|960000|959000|966500|964500|968000|966500|959500|959000|29
1744360800000|2025-04-11 08:40:00|965500|965000|962500|961000|965500|965000|960500|959500|33
1744361100000|2025-04-11 08:45:00|963000|960500|958500|958000|963000|961500|958500|957500|11
1744361400000|2025-04-11 08:50:00|958000|957000|961500|960000|963000|962000|958000|957000|21
1744361700000|2025-04-11 08:55:00|962000|959500|962500|961500|964500|963000|960000|959000|29
1744362000000|2025-04-11 09:00:00|962000|961000|966500|965000|966500|965000|961500|960500|24
1744362300000|2025-04-11 09:05:00|967000|965500|966000|965000|967500|966000|965500|964000|11
1744362600000|2025-04-11 09:10:00|966500|964000|968000|966500|968000|966500|965000|963500|29
1744362900000|2025-04-11 09:15:00|968500|967000|966500|964500|971500|970000|964500|963000|20
1744363200000|2025-04-11 09:20:00|966000|965500|972500|971000|972500|971000|966000|965000|13
1744363500000|2025-04-11 09:25:00|973000|971500|972500|970500|974000|972500|972000|970000|22
1744363800000|2025-04-11 09:30:00|972000|969500|971500|970500|972500|971000|970000|968000|8
1744364100000|2025-04-11 09:35:00|972000|971000|971500|970000|972000|971000|970000|968500|12
1744364400000|2025-04-11 09:40:00|970500|969500|969000|967500|971000|969500|967000|965500|19
1744364700000|2025-04-11 09:45:00|968500|967000|969500|968000|969500|968000|967000|965500|24
1744365000000|2025-04-11 09:50:00|969000|967500|972000|970500|972000|970500|969000|967500|18
1744365300000|2025-04-11 09:55:00|973000|971000|973500|972000|973500|972000|972500|970500|8
1744365600000|2025-04-11 10:00:00|974000|973000|976000|974500|976000|974500|974000|972500|13
1744365900000|2025-04-11 10:05:00|975500|973500|975500|974000|977000|975500|975000|973500|20
1744366200000|2025-04-11 10:10:00|976000|974500|974000|972500|976000|974500|973500|972000|14
1744366500000|2025-04-11 10:15:00|974500|973000|973500|972000|975500|974500|973500|972000|14
1744366800000|2025-04-11 10:20:00|974000|972500|974000|973000|975000|974500|973000|972000|36
1744367100000|2025-04-11 10:25:00|975000|973500|973500|972000|975000|973500|973500|972000|21
1744367400000|2025-04-11 10:30:00|972500|971500|977000|975500|977500|976000|972500|970500|24
1744367700000|2025-04-11 10:35:00|976500|976000|975000|973500|978000|977000|975000|973500|22
1744368000000|2025-04-11 10:40:00|975500|974000|976000|974500|977000|975500|975500|973500|4
1744368300000|2025-04-11 10:45:00|975500|973500|978500|977000|978500|977000|975000|973500|4
1744368600000|2025-04-11 10:50:00|978000|976500|980000|978500|980000|978500|977500|976000|12
1744368900000|2025-04-11 10:55:00|980500|979000|983500|982000|983500|982000|980000|978500|27
1744369200000|2025-04-11 11:00:00|984000|982500|983500|982000|984500|983000|982000|980000|31
1744369500000|2025-04-11 11:05:00|984000|982500|985000|984000|985500|984000|982500|981500|8
1744369800000|2025-04-11 11:10:00|985500|984500|983500|982000|986000|985000|983000|981500|19
1744370100000|2025-04-11 11:15:00|983000|981500|979500|977500|983000|981500|979500|977500|22
1744370400000|2025-04-11 11:20:00|980000|978500|979500|978000|980500|978500|978500|977000|1
1744370700000|2025-04-11 11:25:00|979000|977500|979500|978000|980000|978500|978000|976500|5
1744371000000|2025-04-11 11:30:00|979000|975500|977500|975500|979000|976000|975500|974000|3
1744371300000|2025-04-11 11:35:00|977000|974500|976500|974500|977000|975000|975500|974500|2
1744371600000|2025-04-11 11:40:00|976000|975500|977500|976000|978000|976000|976000|975500|2
1744371900000|2025-04-11 11:45:00|977000|975500|976500|974500|978000|976500|976500|974500|14
1744372200000|2025-04-11 11:50:00|977000|975000|977000|975500|977000|975500|975500|974500|1
1744372500000|2025-04-11 11:55:00|978500|976000|980000|978500|980500|979000|978500|976000|9
1744372800000|2025-04-11 12:00:00|980500|978000|980500|979000|981500|980000|980000|978000|14
1744373100000|2025-04-11 12:05:00|981000|979500|981500|980000|981500|980000|980000|978000|27
1744373400000|2025-04-11 12:10:00|982000|980500|982000|980000|982500|981000|981000|980000|0
1744373700000|2025-04-11 12:15:00|981500|980500|981500|980000|982500|981500|980500|979000|11
1744374000000|2025-04-11 12:20:00|982000|980500|981500|980000|982500|981000|981500|980000|7
1744374300000|2025-04-11 12:25:00|982000|980500|982000|980500|984000|982000|982000|980500|17
1744374600000|2025-04-11 12:30:00|982500|981000|985000|983000|985000|983000|982500|980500|25
1744374900000|2025-04-11 12:35:00|985500|983500|985500|984500|986000|985000|985000|983500|17
1744375200000|2025-04-11 12:40:00|985000|984000|984000|982000|988000|986000|983000|982000|29
1744375500000|2025-04-11 12:45:00|983500|982500|983000|982000|984000|982500|982500|981000|11
1744375800000|2025-04-11 12:50:00|983500|982500|987000|986000|987000|986000|983500|982000|8
1744376100000|2025-04-11 12:55:00|986500|985500|985500|984000|987500|986000|985000|984000|16
1744376400000|2025-04-11 13:00:00|985000|984500|986000|984500|986500|985000|984000|983000|27
1744376700000|2025-04-11 13:05:00|986500|985000|983500|982500|986500|985500|983500|982500|22
1744377000000|2025-04-11 13:10:00|984000|983000|985500|984000|986000|984500|983500|982500|15
1744377300000|2025-04-11 13:15:00|986000|984500|988000|986500|988500|986500|985500|984000|14
1744377600000|2025-04-11 13:20:00|987500|985500|986500|985000|988000|986500|985000|983500|17
1744377900000|2025-04-11 13:25:00|987000|985500|988500|987000|988500|987000|987000|985000|11
1744378200000|2025-04-11 13:30:00|989000|988000|991500|990000|991500|990000|988000|987000|63
1744378500000|2025-04-11 13:35:00|992000|990500|997000|995500|998000|996500|990500|989000|48
1744378800000|2025-04-11 13:40:00|997500|995000|997000|995000|997500|996000|993000|991500|52
1744379100000|2025-04-11 13:45:00|996500|994000|998500|997500|1000000|998000|996000|994000|32
1744379400000|2025-04-11 13:50:00|999000|997000|1004000|1003000|1004000|1003000|996500|995000|35
1744379700000|2025-04-11 13:55:00|1003000|1002000|1002000|1000000|1007000|1005000|1002000|1000000|65
1744380000000|2025-04-11 14:00:00|1001000|999500|999500|997000|1002000|999500|997500|995500|44
1744380300000|2025-04-11 14:05:00|1000000|997500|1006000|1004000|1006000|1004000|998500|997500|42
1744380600000|2025-04-11 14:10:00|1007000|1003000|1006000|1004000|1007000|1004000|1005000|1003000|10
1744380900000|2025-04-11 14:15:00|1007000|1005000|1006000|1004000|1008000|1006000|1006000|1004000|56
1744381200000|2025-04-11 14:20:00|1008000|1005000|998000|996500|1008000|1005000|997500|995500|46
1744381500000|2025-04-11 14:25:00|997000|995000|1001000|999000|1001000|999500|997000|995000|41
1744381800000|2025-04-11 14:30:00|1000000|998500|1004000|1002000|1005000|1003000|999500|997500|17
1744382100000|2025-04-11 14:35:00|1003000|1001000|1004000|1002000|1004000|1002000|1003000|1001000|39
1744382400000|2025-04-11 14:40:00|1003000|1001000|1006000|1004000|1006000|1004000|1003000|1001000|63
1744382700000|2025-04-11 14:45:00|1008000|1006000|1004000|1002000|1008000|1006000|1004000|1002000|28
1744383000000|2025-04-11 14:50:00|1005000|1003000|1007000|1004000|1007000|1004000|1003000|1001000|35
1744614000000|2025-04-14 07:00:00|1038000|1034000|1039000|1036000|1049000|1047000|1028000|1023000|194
1744614300000|2025-04-14 07:05:00|1038000|1037000|1037000|1034000|1041000|1038000|1031000|1029000|87
1744614600000|2025-04-14 07:10:00|1038000|1035000|1029000|1026000|1042000|1038000|1029000|1026000|71
1744614900000|2025-04-14 07:15:00|1030000|1027000|1032000|1030000|1034000|1031000|1030000|1027000|31
1744615200000|2025-04-14 07:20:00|1033000|1029000|1029000|1027000|1033000|1030000|1029000|1027000|31
1744615500000|2025-04-14 07:25:00|1030000|1028000|1034000|1032000|1035000|1034000|1029000|1027000|51
1744615800000|2025-04-14 07:30:00|1035000|1031000|1029000|1026000|1036000|1034000|1029000|1026000|44
1744616100000|2025-04-14 07:35:00|1028000|1025000|1032000|1030000|1032000|1030000|1028000|1025000|8
1744616400000|2025-04-14 07:40:00|1031000|1029000|1032000|1030000|1032000|1030000|1031000|1029000|8
1744616700000|2025-04-14 07:45:00|1033000|1031000|1034000|1033000|1036000|1033000|1033000|1031000|23
1744617000000|2025-04-14 07:50:00|1036000|1032000|1036000|1033000|1037000|1034000|1035000|1032000|13
1744617300000|2025-04-14 07:55:00|1035000|1032000|1034000|1032000|1035000|1032000|1033000|1031000|43
1744617600000|2025-04-14 08:00:00|1035000|1033000|1036000|1034000|1037000|1035000|1034000|1032000|21
1744617900000|2025-04-14 08:05:00|1035000|1035000|1034000|1033000|1038000|1036000|1034000|1033000|50
1744618200000|2025-04-14 08:10:00|1033000|1032000|1034000|1033000|1035000|1034000|1031000|1029000|22
1744618500000|2025-04-14 08:15:00|1035000|1034000|1037000|1035000|1040000|1038000|1035000|1034000|69
1744618800000|2025-04-14 08:20:00|1038000|1036000|1039000|1037000|1039000|1037000|1037000|1036000|0
1744619100000|2025-04-14 08:25:00|1040000||1039000||1040000||1039000||0
1744619400000|2025-04-14 08:30:00|1040000|1036000|1038000|1036000|1040000|1036000|1038000|1036000|14
1744619700000|2025-04-14 08:35:00|1037000|1037000|1038000|1036000|1039000|1037000|1037000|1035000|41
1744620000000|2025-04-14 08:40:00|1037000|1037000|1036000|1034000|1038000|1037000|1036000|1034000|32
1744620300000|2025-04-14 08:45:00|1035000|1033000|1037000|1035000|1037000|1035000|1035000|1033000|12
1744620600000|2025-04-14 08:50:00|1038000|1036000|1035000|1034000|1038000|1036000|1035000|1034000|18
1744620900000|2025-04-14 08:55:00|1036000|1032000|1034000|1032000|1036000|1033000|1033000|1031000|22
1744621200000|2025-04-14 09:00:00|1033000|1033000|1034000|1032000|1036000|1034000|1033000|1031000|11
1744621500000|2025-04-14 09:05:00|1035000|1031000|1033000|1031000|1036000|1033000|1033000|1031000|8
1744621800000|2025-04-14 09:10:00|1034000|1032000|1034000|1033000|1036000|1034000|1034000|1031000|5
1744622100000|2025-04-14 09:15:00|1035000|1034000|1034000|1032000|1035000|1034000|1034000|1032000|17
1744622400000|2025-04-14 09:20:00|1032000|1033000|1032000|1030000|1032000|1033000|1032000|1030000|21
1744622700000|2025-04-14 09:25:00|1031000|1029000|1029000|1027000|1031000|1030000|1029000|1026000|31
1744623000000|2025-04-14 09:30:00|1028000|1026000|1029000|1027000|1029000|1027000|1027000|1026000|5
1744623300000|2025-04-14 09:35:00|1028000|1026000|1028000|1027000|1029000|1028000|1027000|1025000|21
1744623600000|2025-04-14 09:40:00|1029000||1028000||1029000||1028000||0
1744623900000|2025-04-14 09:45:00|1029000|1026000|1027000|1025000|1029000|1026000|1027000|1025000|15
1744624200000|2025-04-14 09:50:00|1028000|1026000|1028000|1027000|1029000|1027000|1028000|1026000|0
1744624500000|2025-04-14 09:55:00|1029000|1028000|1029000|1028000|1029000|1028000|1028000|1028000|0
1744624800000|2025-04-14 10:00:00|1031000|1029000|1030000|1028000|1031000|1029000|1029000|1028000|20
1744625100000|2025-04-14 10:05:00|1029000|1027000|1029000|1026000|1030000|1027000|1028000|1026000|8
1744625400000|2025-04-14 10:10:00|1028000|1027000|1030000|1028000|1030000|1028000|1028000|1027000|5
1744625700000|2025-04-14 10:15:00|1029000|1027000|1029000|1027000|1029000|1027000|1029000|1027000|8
1744626000000|2025-04-14 10:20:00|1030000|1029000|1029000|1027000|1030000|1029000|1029000|1027000|14
1744626300000|2025-04-14 10:25:00||1028000||1027000||1028000||1027000|7
1744626600000|2025-04-14 10:30:00|1028000|1026000|1030000|1028000|1031000|1029000|1028000|1026000|8
1744626900000|2025-04-14 10:35:00|1031000|1029000|1030000|1029000|1031000|1029000|1030000|1028000|1
1744627200000|2025-04-14 10:40:00|1029000|1028000|1033000|1031000|1033000|1031000|1029000|1028000|9
1744627500000|2025-04-14 10:45:00|1032000|1030000|1029000|1027000|1033000|1031000|1028000|1027000|58
1744627800000|2025-04-14 10:50:00|1030000|1028000|1029000|1027000|1030000|1028000|1029000|1027000|3
1744628100000|2025-04-14 10:55:00|1030000|1028000|1030000|1029000|1031000|1030000|1030000|1027000|20
1744628400000|2025-04-14 11:00:00|1031000|1028000|1035000|1032000|1035000|1032000|1031000|1028000|20
1744628700000|2025-04-14 11:05:00|1036000|1033000|1035000|1032000|1038000|1036000|1035000|1032000|23
1744629000000|2025-04-14 11:10:00|1034000|1033000|1035000|1033000|1035000|1033000|1034000|1033000|0
1744629300000|2025-04-14 11:15:00|1034000|1032000|1034000|1032000|1034000|1033000|1034000|1032000|10
1744629600000|2025-04-14 11:20:00|1033000||1034000||1034000||1033000||0
1744629900000|2025-04-14 11:25:00|1035000|1033000|1034000|1032000|1035000|1033000|1034000|1032000|1
1744630200000|2025-04-14 11:30:00|1035000|1033000|1035000|1033000|1035000|1033000|1035000|1033000|2
1744630500000|2025-04-14 11:35:00|1034000||1034000||1035000||1034000||0
1744630800000|2025-04-14 11:40:00|1035000|1032000|1032000|1031000|1035000|1032000|1032000|1031000|19
1744631100000|2025-04-14 11:45:00|1033000|1032000|1034000|1032000|1034000|1032000|1033000|1032000|4
1744631400000|2025-04-14 11:50:00|1033000||1033000||1034000||1033000||0
1744631700000|2025-04-14 11:55:00|1032000|1031000|1032000|1031000|1032000|1031000|1032000|1031000|14
1744632000000|2025-04-14 12:00:00|1033000||1033000||1033000||1032000||1
1744632600000|2025-04-14 12:10:00|1031000|1030000|1031000|1029000|1031000|1030000|1031000|1029000|10
1744632900000|2025-04-14 12:15:00|1030000|1030000|1031000|1029000|1031000|1030000|1030000|1028000|18
1744633200000|2025-04-14 12:20:00|1032000|1031000|1033000|1031000|1033000|1031000|1032000|1031000|3
1744633500000|2025-04-14 12:25:00|1034000|1032000|1034000|1032000|1034000|1032000|1034000|1032000|0
1744633800000|2025-04-14 12:30:00|1036000|1034000|1036000|1034000|1037000|1035000|1035000|1034000|8
1744634100000|2025-04-14 12:35:00|1037000|1035000|1037000|1035000|1037000|1035000|1037000|1035000|0
1744634400000|2025-04-14 12:40:00|1038000|1036000|1037000|1035000|1038000|1036000|1037000|1035000|18
1744634700000|2025-04-14 12:45:00|1038000|1036000|1037000|1035000|1039000|1037000|1037000|1035000|13
1744635000000|2025-04-14 12:50:00|1038000|1036000|1037000|1035000|1038000|1036000|1037000|1035000|0
1744635300000|2025-04-14 12:55:00|1038000|1036000|1037000|1036000|1038000|1036000|1037000|1035000|0
1744635600000|2025-04-14 13:00:00|1038000|1035000|1038000|1036000|1038000|1037000|1037000|1035000|11
1744635900000|2025-04-14 13:05:00|1039000|1037000|1039000|1038000|1040000|1038000|1039000|1037000|2
1744636200000|2025-04-14 13:10:00|1040000|1039000|1043000|1042000|1043000|1042000|1039000|1039000|35
1744636500000|2025-04-14 13:15:00|1044000|1041000|1040000|1039000|1044000|1042000|1040000|1039000|53
1744636800000|2025-04-14 13:20:00|1039000|1037000|1039000|1037000|1039000|1038000|1039000|1037000|8
1744637100000|2025-04-14 13:25:00|1038000|1036000|1039000|1037000|1039000|1037000|1038000|1036000|7
1744637400000|2025-04-14 13:30:00|1038000|1036000|1034000|1032000|1038000|1036000|1032000|1031000|67
1744637700000|2025-04-14 13:35:00|1033000|1033000|1036000|1034000|1037000|1035000|1033000|1033000|18
1744638000000|2025-04-14 13:40:00|1035000|1033000|1036000|1035000|1037000|1035000|1034000|1032000|30
1744638300000|2025-04-14 13:45:00|1037000|1034000|1039000|1037000|1039000|1037000|1036000|1034000|44
1744638600000|2025-04-14 13:50:00|1038000|1036000|1039000|1038000|1040000|1038000|1037000|1036000|19
1744638900000|2025-04-14 13:55:00|1038000|1037000|1040000|1038000|1040000|1038000|1038000|1037000|14
1744639200000|2025-04-14 14:00:00|1041000|1040000|1043000|1041000|1043000|1041000|1041000|1039000|35
1744639500000|2025-04-14 14:05:00|1044000|1042000|1042000|1041000|1044000|1042000|1042000|1040000|14
1744639800000|2025-04-14 14:10:00|1040000|1040000|1040000|1038000|1040000|1041000|1040000|1038000|32
1744640100000|2025-04-14 14:15:00|1041000|1039000|1044000|1043000|1044000|1043000|1041000|1039000|20
1744640400000|2025-04-14 14:20:00|1043000|1042000|1046000|1044000|1047000|1045000|1043000|1042000|44
1744640700000|2025-04-14 14:25:00|1047000|1045000|1045000|1044000|1047000|1046000|1045000|1043000|12
1744641000000|2025-04-14 14:30:00|1046000|1043000|1046000|1045000|1047000|1046000|1045000|1043000|46
1744641300000|2025-04-14 14:35:00|1047000|1044000|1046000|1044000|1048000|1047000|1046000|1044000|14
1744641600000|2025-04-14 14:40:00|1045000|1045000|1045000|1044000|1047000|1045000|1045000|1044000|10
1744641900000|2025-04-14 14:45:00|1046000|1046000|1048000|1046000|1048000|1047000|1046000|1045000|26
1744642200000|2025-04-14 14:50:00|1047000|1047000|1051000|1049000|1051000|1049000|1047000|1045000|67
1744700400000|2025-04-15 07:00:00|1052000|1050000|1072000|1069000|1074000|1072000|1052000|1050000|91
1744700700000|2025-04-15 07:05:00|1073000|1070000|1072000|1069000|1075000|1072000|1068000|1065000|137
1744701000000|2025-04-15 07:10:00|1071000|1068000|1067000|1064000|1071000|1068000|1066000|1062000|31
1744701300000|2025-04-15 07:15:00|1066000|1063000|1065000|1062000|1067000|1063000|1063000|1060000|12
1744701600000|2025-04-15 07:20:00|1066000|1063000|1064000|1062000|1066000|1065000|1062000|1060000|42
1744701900000|2025-04-15 07:25:00|1065000|1061000|1068000|1065000|1068000|1066000|1065000|1061000|5
1744702200000|2025-04-15 07:30:00|1069000|1066000|1070000|1068000|1070000|1068000|1066000|1064000|25
1744702500000|2025-04-15 07:35:00|1071000|1069000|1072000|1069000|1072000|1069000|1070000|1068000|12
1744702800000|2025-04-15 07:40:00|1071000|1068000|1069000|1067000|1072000|1069000|1069000|1067000|24
1744703100000|2025-04-15 07:45:00|1070000|1068000|1069000|1067000|1072000|1070000|1069000|1067000|14
1744703400000|2025-04-15 07:50:00|1068000|1066000|1065000|1063000|1069000|1067000|1065000|1063000|29
1744703700000|2025-04-15 07:55:00|1064000|1062000|1066000|1064000|1067000|1064000|1063000|1060000|9
1744704000000|2025-04-15 08:00:00|1067000|1063000|1060000|1058000|1067000|1063000|1060000|1058000|32
1744704300000|2025-04-15 08:05:00|1061000|1059000|1063000|1060000|1063000|1061000|1061000|1059000|8
1744704600000|2025-04-15 08:10:00|1062000|1061000|1064000|1062000|1065000|1063000|1062000|1060000|9
1744704900000|2025-04-15 08:15:00|1065000|1063000|1063000|1061000|1066000|1063000|1063000|1061000|14
1744705200000|2025-04-15 08:20:00|1064000|1062000|1064000|1062000|1065000|1062000|1064000|1062000|0
1744705500000|2025-04-15 08:25:00|1065000|1061000|1064000|1062000|1065000|1063000|1063000|1061000|13
1744705800000|2025-04-15 08:30:00|1063000|1063000|1063000|1061000|1063000|1063000|1063000|1061000|13
1744706100000|2025-04-15 08:35:00|1062000|1060000|1064000|1061000|1064000|1061000|1062000|1060000|7
1744706400000|2025-04-15 08:40:00|1065000|1062000|1066000|1064000|1066000|1064000|1065000|1062000|0
1744706700000|2025-04-15 08:45:00|1065000|1063000|1065000|1062000|1066000|1063000|1064000|1062000|24
1744707000000|2025-04-15 08:50:00|1064000|1063000|1065000|1063000|1065000|1063000|1064000|1063000|0
1744707300000|2025-04-15 08:55:00|1064000|1062000|1064000|1061000|1064000|1062000|1062000|1060000|27
1744707600000|2025-04-15 09:00:00|1065000|1062000|1062000|1060000|1065000|1062000|1062000|1060000|13
1744707900000|2025-04-15 09:05:00|1061000|1059000|1061000|1059000|1062000|1060000|1061000|1059000|13
1744708200000|2025-04-15 09:10:00|1062000|1060000|1061000|1059000|1062000|1060000|1061000|1059000|5
1744708500000|2025-04-15 09:15:00|1060000|1058000|1062000|1060000|1062000|1060000|1059000|1057000|28
1744708800000|2025-04-15 09:20:00|1061000|1059000|1063000|1061000|1063000|1061000|1061000|1059000|6
1744709100000|2025-04-15 09:25:00|1062000|1060000|1063000|1061000|1063000|1061000|1062000|1060000|7
1744709400000|2025-04-15 09:30:00|1064000|1060000|1062000|1060000|1064000|1060000|1062000|1060000|16
1744709700000|2025-04-15 09:35:00|1064000|1061000|1061000|1059000|1064000|1062000|1060000|1057000|16
1744710000000|2025-04-15 09:40:00|1060000|1058000|1061000|1058000|1061000|1058000|1059000|1057000|4
1744710300000|2025-04-15 09:45:00|1060000|1057000|1058000|1056000|1061000|1058000|1057000|1055000|16
1744710600000|2025-04-15 09:50:00|1059000|1058000|1059000|1057000|1059000|1058000|1059000|1057000|6
1744710900000|2025-04-15 09:55:00|1058000||1058000||1058000||1058000||0
1744711200000|2025-04-15 10:00:00|1059000|1058000|1059000|1057000|1059000|1058000|1058000|1057000|15
1744711500000|2025-04-15 10:05:00|1060000|1058000|1067000|1064000|1067000|1064000|1060000|1058000|23
1744711800000|2025-04-15 10:10:00|1066000|1063000|1063000|1062000|1066000|1063000|1063000|1061000|28
1744712100000|2025-04-15 10:15:00||1061000||1061000||1061000||1061000|9
1744712400000|2025-04-15 10:20:00|1062000||1062000||1063000||1062000||0
1744712700000|2025-04-15 10:25:00|1063000|1063000|1068000|1066000|1069000|1066000|1063000|1063000|14
1744713000000|2025-04-15 10:30:00|1069000|1067000|1069000|1066000|1070000|1068000|1068000|1066000|26
1744713300000|2025-04-15 10:35:00||1067000||1067000||1067000||1067000|0
1744713600000|2025-04-15 10:40:00|1068000|1066000|1068000|1066000|1068000|1067000|1068000|1066000|3
1744713900000|2025-04-15 10:45:00|1067000|1065000|1067000|1065000|1068000|1065000|1067000|1065000|3
1744714200000|2025-04-15 10:50:00|1068000|1066000|1068000|1067000|1068000|1067000|1067000|1066000|18
1744714500000|2025-04-15 10:55:00|1067000|1066000|1067000|1065000|1067000|1067000|1066000|1065000|13
1744714800000|2025-04-15 11:00:00|1068000|1064000|1066000|1064000|1068000|1065000|1066000|1064000|4
1744715100000|2025-04-15 11:05:00|1065000|1063000|1066000|1065000|1068000|1065000|1065000|1063000|13
1744715400000|2025-04-15 11:10:00|1065000|1064000|1065000|1063000|1065000|1065000|1065000|1063000|16
1744715700000|2025-04-15 11:15:00|1066000|1064000|1066000|1063000|1066000|1064000|1066000|1063000|0
1744716000000|2025-04-15 11:20:00|1065000|1064000|1066000|1064000|1067000|1064000|1064000|1062000|7
1744716300000|2025-04-15 11:25:00|1068000|1065000|1068000|1066000|1068000|1066000|1068000|1065000|12
1744716600000|2025-04-15 11:30:00||1065000||1066000||1066000||1065000|0
1744716900000|2025-04-15 11:35:00|1067000|1065000|1066000|1064000|1067000|1065000|1066000|1064000|20
1744717200000|2025-04-15 11:40:00|1064000|1063000|1064000|1061000|1065000|1063000|1064000|1061000|22
1744717500000|2025-04-15 11:45:00||1062000||1062000||1062000||1061000|1
1744717800000|2025-04-15 11:50:00|1063000|1063000|1064000|1063000|1065000|1063000|1063000|1061000|8
1744718100000|2025-04-15 11:55:00|1065000|1062000|1065000|1063000|1065000|1063000|1064000|1062000|7
1744718400000|2025-04-15 12:00:00|1066000|1062000|1066000|1063000|1066000|1064000|1065000|1062000|2
1744718700000|2025-04-15 12:05:00|1065000|1064000|1064000|1063000|1066000|1064000|1064000|1063000|5
1744719000000|2025-04-15 12:10:00|1063000|1062000|1064000|1062000|1064000|1063000|1062000|1061000|11
1744719300000|2025-04-15 12:15:00||1063000||1062000||1063000||1062000|0
1744719600000|2025-04-15 12:20:00|1063000|1061000|1062000|1061000|1063000|1061000|1062000|1061000|6
1744719900000|2025-04-15 12:25:00|1064000|1060000|1063000|1061000|1064000|1061000|1063000|1060000|18
1744720200000|2025-04-15 12:30:00|1064000|1062000|1064000|1063000|1064000|1063000|1063000|1062000|11
1744720500000|2025-04-15 12:35:00|1063000|1062000|1066000|1064000|1066000|1064000|1063000|1062000|108
1744720800000|2025-04-15 12:40:00|1065000|1065000|1069000|1067000|1070000|1068000|1065000|1065000|10
1744721100000|2025-04-15 12:45:00|1070000|1068000|1067000|1065000|1070000|1068000|1067000|1065000|23
1744721400000|2025-04-15 12:50:00|1068000|1066000|1069000|1067000|1069000|1067000|1067000|1065000|0
1744721700000|2025-04-15 12:55:00||1068000||1068000||1068000||1068000|0
1744722000000|2025-04-15 13:00:00|1070000|1067000|1068000|1066000|1070000|1067000|1068000|1066000|24
1744722300000|2025-04-15 13:05:00|1069000|1067000|1070000|1068000|1070000|1068000|1069000|1066000|0
1744722600000|2025-04-15 13:10:00|1069000|1067000|1070000|1068000|1070000|1068000|1069000|1067000|13
1744722900000|2025-04-15 13:15:00|1072000|1070000|1072000|1070000|1074000|1071000|1071000|1070000|11
1744723200000|2025-04-15 13:20:00|1071000|1069000|1069000|1067000|1071000|1069000|1069000|1067000|19
1744723500000|2025-04-15 13:25:00|1068000|1066000|1068000|1065000|1068000|1066000|1066000|1064000|29
1744723800000|2025-04-15 13:30:00|1067000|1066000|1069000|1067000|1071000|1068000|1067000|1066000|7
1744724100000|2025-04-15 13:35:00|1070000|1066000|1068000|1066000|1070000|1066000|1067000|1065000|9
1744724400000|2025-04-15 13:40:00|1069000|1067000|1069000|1067000|1069000|1067000|1069000|1066000|7
1744724700000|2025-04-15 13:45:00|1070000|1068000|1070000|1068000|1070000|1068000|1070000|1068000|2
1744725000000|2025-04-15 13:50:00|1071000|1069000|1069000|1067000|1071000|1069000|1069000|1067000|18
1744725300000|2025-04-15 13:55:00|1067000|1066000|1067000|1065000|1067000|1066000|1067000|1065000|23
1744725600000|2025-04-15 14:00:00|1068000|1066000|1065000|1063000|1069000|1067000|1065000|1063000|48
1744725900000|2025-04-15 14:05:00|1064000|1062000|1065000|1063000|1065000|1063000|1063000|1061000|19
1744726200000|2025-04-15 14:10:00|1066000|1064000|1069000|1068000|1070000|1068000|1066000|1063000|16
1744726500000|2025-04-15 14:15:00|1070000|1069000|1063000|1061000|1071000|1069000|1062000|1061000|32
1744726800000|2025-04-15 14:20:00|1062000|1060000|1065000|1064000|1065000|1064000|1062000|1060000|16
1744727100000|2025-04-15 14:25:00|1066000|1063000|1068000|1066000|1068000|1066000|1066000|1063000|7
1744727400000|2025-04-15 14:30:00|1067000|1065000|1067000|1066000|1068000|1066000|1065000|1064000|8
1744727700000|2025-04-15 14:35:00|1066000|1065000|1066000|1064000|1067000|1065000|1065000|1064000|0
1744728000000|2025-04-15 14:40:00|1065000|1062000|1065000|1063000|1066000|1064000|1064000|1062000|68
1744728300000|2025-04-15 14:45:00|1064000|1062000|1062000|1060000|1064000|1062000|1059000|1058000|12
1744728600000|2025-04-15 14:50:00|1061000|1059000|1065000|1063000|1065000|1063000|1059000|1057000|13
1744786800000|2025-04-16 07:00:00|1057000|1051000|1059000|1055000|1060000|1056000|1053000|1050000|53
1744787100000|2025-04-16 07:05:00|1058000|1056000|1065000|1062000|1065000|1062000|1058000|1056000|103
1744787400000|2025-04-16 07:10:00|1066000|1063000|1058000|1056000|1066000|1064000|1058000|1056000|47
1744787700000|2025-04-16 07:15:00|1059000|1057000|1061000|1059000|1063000|1059000|1058000|1057000|1
1744788000000|2025-04-16 07:20:00|1062000|1058000|1059000|1057000|1062000|1059000|1059000|1057000|17
1744788300000|2025-04-16 07:25:00|1058000|1056000|1059000|1057000|1059000|1057000|1058000|1056000|8
1744788600000|2025-04-16 07:30:00|1058000|1056000|1053000|1052000|1058000|1056000|1053000|1052000|40
1744788900000|2025-04-16 07:35:00|1054000|1053000|1056000|1053000|1056000|1053000|1054000|1053000|8
1744789200000|2025-04-16 07:40:00|1057000|1054000|1052000|1051000|1057000|1054000|1052000|1051000|14
1744789500000|2025-04-16 07:45:00|1053000|1050000|1054000|1052000|1054000|1052000|1053000|1050000|3
1744789800000|2025-04-16 07:50:00|1053000|1051000|1052000|1050000|1053000|1051000|1052000|1050000|7
1744790100000|2025-04-16 07:55:00|1050000|1049000|1050000|1049000|1051000|1049000|1050000|1049000|9
1744790400000|2025-04-16 08:00:00|1049000|1048000|1046000|1045000|1049000|1048000|1046000|1045000|24
1744790700000|2025-04-16 08:05:00|1045000|1044000|1044000|1042000|1046000|1045000|1043000|1042000|24
1744791000000|2025-04-16 08:10:00|1042000|1041000|1043000|1041000|1043000|1042000|1042000|1041000|5
1744791300000|2025-04-16 08:15:00|1044000|1042000|1044000|1043000|1044000|1043000|1043000|1041000|3
1744791600000|2025-04-16 08:20:00|1045000|1044000|1044000|1043000|1046000|1044000|1044000|1043000|26
1744791900000|2025-04-16 08:25:00|1045000|1044000|1054000|1052000|1058000|1055000|1044000|1044000|71
1744792200000|2025-04-16 08:30:00|1055000|1053000|1056000|1054000|1057000|1054000|1052000|1051000|30
1744792500000|2025-04-16 08:35:00|1055000|1053000|1058000|1056000|1058000|1056000|1054000|1052000|23
1744792800000|2025-04-16 08:40:00|1059000|1057000|1062000|1060000|1063000|1060000|1058000|1057000|11
1744793100000|2025-04-16 08:45:00|1061000|1061000|1064000|1062000|1067000|1065000|1061000|1061000|60
1744793400000|2025-04-16 08:50:00|1065000|1063000|1061000|1059000|1065000|1063000|1060000|1059000|14
1744793700000|2025-04-16 08:55:00|1060000|1058000|1060000|1058000|1061000|1058000|1060000|1058000|14
1744794000000|2025-04-16 09:00:00|1061000|1059000|1060000|1057000|1061000|1059000|1059000|1057000|13
1744794300000|2025-04-16 09:05:00|1059000|1056000|1059000|1057000|1059000|1057000|1057000|1056000|4
1744794600000|2025-04-16 09:10:00|1058000|1058000|1059000|1058000|1060000|1058000|1058000|1058000|6
1744794900000|2025-04-16 09:15:00|1060000|1059000|1060000|1058000|1061000|1059000|1060000|1058000|2
1744795200000|2025-04-16 09:20:00|1059000|1057000|1061000|1058000|1061000|1058000|1058000|1057000|2
1744795500000|2025-04-16 09:25:00|1060000|1059000|1060000|1058000|1062000|1059000|1059000|1058000|6
1744795800000|2025-04-16 09:30:00|1059000|1057000|1059000|1057000|1059000|1057000|1058000|1057000|3
1744796100000|2025-04-16 09:35:00|1060000|1058000|1061000|1059000|1062000|1060000|1060000|1058000|17
1744796400000|2025-04-16 09:40:00|1060000|1058000|1060000|1058000|1061000|1058000|1060000|1058000|9
1744796700000|2025-04-16 09:45:00|1061000|1059000|1060000|1058000|1061000|1059000|1060000|1058000|4
1744797000000|2025-04-16 09:50:00|1061000||1060000||1061000||1060000||0
1744797300000|2025-04-16 09:55:00|1062000|1059000|1062000|1060000|1062000|1060000|1062000|1058000|8
1744797600000|2025-04-16 10:00:00|1061000|1059000|1061000|1059000|1061000|1059000|1061000|1059000|9
1744797900000|2025-04-16 10:05:00|1062000||1061000||1062000||1061000||0
1744798200000|2025-04-16 10:10:00|1060000|1058000|1060000|1058000|1060000|1059000|1060000|1058000|11
1744798500000|2025-04-16 10:15:00|1061000|1059000|1061000|1060000|1063000|1061000|1061000|1059000|10
1744798800000|2025-04-16 10:20:00|1062000|1059000|1063000|1061000|1064000|1061000|1060000|1058000|26
1744799100000|2025-04-16 10:25:00|1064000||1064000||1064000||1064000||0
1744799400000|2025-04-16 10:30:00|1065000|1062000|1066000|1064000|1066000|1064000|1065000|1062000|9
1744799700000|2025-04-16 10:35:00|1065000|1063000|1065000|1063000|1066000|1064000|1064000|1062000|31
1744800000000|2025-04-16 10:40:00|1066000|1064000|1065000|1064000|1066000|1064000|1065000|1064000|1
1744800300000|2025-04-16 10:45:00|1066000|1065000|1067000|1065000|1067000|1065000|1065000|1065000|1
1744800600000|2025-04-16 10:50:00|||||||||9
1744800900000|2025-04-16 10:55:00|1066000|1064000|1066000|1064000|1066000|1064000|1066000|1064000|6
1744801200000|2025-04-16 11:00:00|1067000||1067000||1067000||1067000||0
1744801500000|2025-04-16 11:05:00|1066000|1065000|1069000|1067000|1069000|1067000|1066000|1065000|16
1744801800000|2025-04-16 11:10:00|1068000||1068000||1069000||1068000||0
1744802100000|2025-04-16 11:15:00|1069000|1065000|1067000|1065000|1069000|1065000|1066000|1065000|36
1744802400000|2025-04-16 11:20:00|1066000|1063000|1066000|1064000|1067000|1064000|1066000|1063000|11
1744803000000|2025-04-16 11:30:00|1065000|1063000|1065000|1063000|1066000|1063000|1065000|1063000|6
1744803300000|2025-04-16 11:35:00|1066000|1064000|1067000|1065000|1067000|1065000|1066000|1064000|5
1744803600000|2025-04-16 11:40:00|1065000|1063000|1065000|1063000|1065000|1063000|1062000|1060000|36
1744803900000|2025-04-16 11:45:00|1066000|1064000|1067000|1064000|1067000|1064000|1066000|1064000|0
1744804200000|2025-04-16 11:50:00|1066000|1065000|1067000|1065000|1067000|1065000|1066000|1065000|0
1744804500000|2025-04-16 11:55:00|1068000|1066000|1068000|1066000|1068000|1066000|1068000|1066000|0
1744804800000|2025-04-16 12:00:00|1067000|1065000|1067000|1066000|1067000|1066000|1067000|1065000|10
1744805100000|2025-04-16 12:05:00|1068000|1067000|1070000|1069000|1070000|1069000|1068000|1067000|8
1744805700000|2025-04-16 12:15:00||1068000||1068000||1068000||1068000|10
1744806000000|2025-04-16 12:20:00||1069000||1069000||1069000||1069000|0
1744806300000|2025-04-16 12:25:00||1068000||1068000||1069000||1068000|9
1744806600000|2025-04-16 12:30:00|||||||||6
1744806900000|2025-04-16 12:35:00|1071000|1069000|1072000|1070000|1072000|1070000|1071000|1069000|2
1744807200000|2025-04-16 12:40:00|1071000|1071000|1073000|1071000|1073000|1071000|1071000|1071000|25
1744807500000|2025-04-16 12:45:00|1072000|1072000|1075000|1074000|1075000|1074000|1072000|1071000|38
1744807800000|2025-04-16 12:50:00|1076000|1075000|1075000|1074000|1076000|1075000|1074000|1072000|30
1744808100000|2025-04-16 12:55:00|||||||||1
1744808400000|2025-04-16 13:00:00|1076000|1073000|1076000|1075000|1076000|1075000|1076000|1073000|14
1744808700000|2025-04-16 13:05:00||1074000||1075000||1075000||1074000|13
1744809000000|2025-04-16 13:10:00|1077000|1074000|1076000|1074000|1077000|1074000|1076000|1074000|11
1744809300000|2025-04-16 13:15:00|1075000|1075000|1077000|1076000|1077000|1076000|1075000|1075000|8
1744809600000|2025-04-16 13:20:00|1078000|1077000|1080000|1078000|1080000|1079000|1078000|1077000|20
1744809900000|2025-04-16 13:25:00|1079000|1077000|1079000|1077000|1080000|1077000|1078000|1077000|25
1744810200000|2025-04-16 13:30:00|1080000|1078000|1080000|1078000|1080000|1079000|1080000|1077000|8
1744810500000|2025-04-16 13:35:00|1078000|1076000|1079000|1076000|1079000|1077000|1077000|1075000|24
1744810800000|2025-04-16 13:40:00|1078000|1077000|1080000|1079000|1080000|1079000|1078000|1077000|14
1744811100000|2025-04-16 13:45:00|1082000|1080000|1078000|1076000|1082000|1080000|1077000|1076000|30
1744811400000|2025-04-16 13:50:00|1077000|1074000|1075000|1073000|1078000|1074000|1075000|1073000|34
1744811700000|2025-04-16 13:55:00|1073000|1072000|1073000|1072000|1073000|1072000|1073000|1072000|11
1744812000000|2025-04-16 14:00:00|1074000|1071000|1076000|1075000|1076000|1075000|1074000|1071000|22
1744812300000|2025-04-16 14:05:00|1077000|1076000|1075000|1073000|1078000|1076000|1075000|1073000|18
1744812600000|2025-04-16 14:10:00|1073000|1072000|1070000|1067000|1073000|1072000|1066000|1065000|35
1744812900000|2025-04-16 14:15:00|1069000|1068000|1065000|1063000|1069000|1068000|1065000|1063000|32
1744813200000|2025-04-16 14:20:00|1067000|1065000|1066000|1064000|1067000|1065000|1065000|1063000|45
1744813500000|2025-04-16 14:25:00|1067000|1065000|1069000|1067000|1070000|1068000|1066000|1064000|30
1744813800000|2025-04-16 14:30:00|1070000|1068000|1071000|1068000|1072000|1070000|1069000|1068000|3
1744814100000|2025-04-16 14:35:00|1070000|1069000|1068000|1066000|1072000|1070000|1067000|1066000|13
1744814400000|2025-04-16 14:40:00|1067000|1065000|1068000|1066000|1068000|1066000|1066000|1064000|25
1744814700000|2025-04-16 14:45:00|1069000|1068000|1067000|1065000|1069000|1068000|1067000|1065000|23
1744815000000|2025-04-16 14:50:00|1066000|1066000|1066000|1065000|1066000|1066000|1064000|1062000|44
1745305200000|2025-04-22 07:00:00|1050000|1045000|1032000|1028000|1056000|1052000|1026000|1022000|151
1745305500000|2025-04-22 07:05:00|1031000|1029000|1026000|1024000|1036000|1032000|1026000|1023000|55
1745305800000|2025-04-22 07:10:00|1028000|1023000|1024000|1021000|1029000|1026000|1021000|1019000|63
1745306100000|2025-04-22 07:15:00|1023000|1020000|1020000|1018000|1024000|1021000|1019000|1016000|84
1745306400000|2025-04-22 07:20:00|1021000|1019000|1027000|1024000|1029000|1026000|1020000|1016000|50
1745306700000|2025-04-22 07:25:00|1028000|1025000|1023000|1021000|1029000|1025000|1023000|1021000|26
1745307000000|2025-04-22 07:30:00|1024000|1022000|1024000|1022000|1027000|1024000|1023000|1021000|28
1745307300000|2025-04-22 07:35:00|1023000|1021000|1022000|1020000|1026000|1024000|1022000|1020000|58
1745307600000|2025-04-22 07:40:00|1024000|1022000|1023000|1020000|1025000|1023000|1020000|1018000|52
1745307900000|2025-04-22 07:45:00|1022000|1021000|1024000|1021000|1025000|1023000|1022000|1021000|14
1745308200000|2025-04-22 07:50:00|1022000|1020000|1021000|1019000|1024000|1020000|1020000|1019000|45
1745308500000|2025-04-22 07:55:00|1022000|1020000|1021000|1018000|1022000|1020000|1018000|1016000|15
1745308800000|2025-04-22 08:00:00|1020000|1017000|1021000|1019000|1021000|1019000|1019000|1016000|25
1745309100000|2025-04-22 08:05:00|1022000|1020000|1020000|1017000|1022000|1020000|1017000|1016000|28
1745309400000|2025-04-22 08:10:00|1021000|1018000|1026000|1024000|1026000|1024000|1021000|1018000|15
1745309700000|2025-04-22 08:15:00|1025000|1023000|1025000|1023000|1026000|1023000|1023000|1021000|14
1745310000000|2025-04-22 08:20:00|1024000|1022000|1020000|1018000|1024000|1022000|1019000|1017000|13
1745310300000|2025-04-22 08:25:00|1021000|1019000|1020000|1018000|1022000|1020000|1020000|1018000|50
1745310600000|2025-04-22 08:30:00||1019000||1019000||1019000||1019000|12
1745310900000|2025-04-22 08:35:00|1019000|1018000|1020000|1018000|1020000|1018000|1019000|1018000|16
1745311200000|2025-04-22 08:40:00|1019000|1017000|1023000|1020000|1023000|1020000|1019000|1017000|26
1745311500000|2025-04-22 08:45:00|1022000|1021000|1026000|1024000|1026000|1024000|1022000|1021000|22
1745311800000|2025-04-22 08:50:00|1028000|1026000|1030000|1029000|1030000|1029000|1028000|1026000|7
1745312100000|2025-04-22 08:55:00|1029000|1028000|1029000|1027000|1029000|1028000|1026000|1024000|55
1745312400000|2025-04-22 09:00:00|1030000|1028000|1028000|1025000|1030000|1028000|1026000|1024000|50
1745312700000|2025-04-22 09:05:00|1027000|1026000|1029000|1026000|1029000|1027000|1027000|1026000|22
1745313000000|2025-04-22 09:10:00|1028000|1025000|1030000|1028000|1030000|1028000|1028000|1025000|4
1745313300000|2025-04-22 09:15:00|1032000|1029000|1032000|1030000|1032000|1030000|1031000|1029000|8
1745313600000|2025-04-22 09:20:00||1029000||1029000||1029000||1029000|10
1745313900000|2025-04-22 09:25:00|1031000|1030000|1031000|1029000|1031000|1030000|1031000|1029000|0
1745314200000|2025-04-22 09:30:00|1032000|1030000|1029000|1027000|1034000|1032000|1029000|1027000|35
1745314500000|2025-04-22 09:35:00|1027000|1026000|1025000|1023000|1028000|1026000|1023000|1021000|28
1745314800000|2025-04-22 09:40:00|1024000|1024000|1025000|1024000|1026000|1024000|1024000|1024000|14
1745315100000|2025-04-22 09:45:00|1026000|1023000|1028000|1026000|1028000|1026000|1026000|1023000|2
1745315400000|2025-04-22 09:50:00|1027000||1027000||1028000||1027000||0
1745315700000|2025-04-22 09:55:00|1028000|1027000|1028000|1026000|1029000|1027000|1027000|1026000|11
1745316000000|2025-04-22 10:00:00|1027000|1027000|1028000|1026000|1030000|1027000|1027000|1025000|4
1745316300000|2025-04-22 10:05:00|1029000|1027000|1030000|1028000|1030000|1028000|1029000|1027000|3
1745316600000|2025-04-22 10:10:00|1029000|1027000|1028000|1026000|1030000|1027000|1028000|1026000|17
1745316900000|2025-04-22 10:15:00|1027000||1028000||1028000||1027000||2
1745317200000|2025-04-22 10:20:00|1027000|1025000|1022000|1020000|1027000|1025000|1022000|1020000|24
1745317500000|2025-04-22 10:25:00|1021000|1019000|1022000|1020000|1022000|1020000|1021000|1019000|15
1745317800000|2025-04-22 10:30:00|1021000|1019000|1021000|1019000|1021000|1019000|1021000|1019000|5
1745318100000|2025-04-22 10:35:00|1022000|1020000|1024000|1021000|1024000|1022000|1021000|1019000|11
1745318400000|2025-04-22 10:40:00|1022000|1020000|1021000|1020000|1022000|1020000|1021000|1020000|9
1745318700000|2025-04-22 10:45:00|1022000|1019000|1023000|1021000|1024000|1022000|1021000|1019000|31
1745319000000|2025-04-22 10:50:00|1024000|1022000|1025000|1024000|1025000|1024000|1024000|1022000|5
1745319300000|2025-04-22 10:55:00||1023000||1023000||1024000||1023000|1
1745319600000|2025-04-22 11:00:00|1023000|1022000|1022000|1020000|1024000|1022000|1021000|1020000|31
1745319900000|2025-04-22 11:05:00|1021000|1019000|1021000|1019000|1021000|1019000|1020000|1019000|16
1745320200000|2025-04-22 11:10:00|1020000|1020000|1023000|1021000|1023000|1021000|1020000|1020000|6
1745320500000|2025-04-22 11:15:00|1022000|1020000|1022000|1020000|1022000|1020000|1022000|1020000|9
1745320800000|2025-04-22 11:20:00|1023000|1021000|1024000|1022000|1024000|1022000|1023000|1021000|7
1745321100000|2025-04-22 11:25:00|1025000|1023000|1028000|1026000|1028000|1026000|1024000|1022000|24
1745321400000|2025-04-22 11:30:00|1029000|1025000|1025000|1024000|1029000|1025000|1025000|1024000|12
1745321700000|2025-04-22 11:35:00|1024000|1023000|1025000|1022000|1025000|1023000|1023000|1022000|13
1745322000000|2025-04-22 11:40:00|1024000|1021000|1023000|1021000|1025000|1023000|1021000|1019000|24
1745322300000|2025-04-22 11:45:00|1024000|1022000|1024000|1023000|1025000|1023000|1024000|1022000|8
1745322600000|2025-04-22 11:50:00|1025000|1022000|1025000|1023000|1025000|1023000|1025000|1022000|2
1745322900000|2025-04-22 11:55:00|1026000|1024000|1021000|1019000|1026000|1024000|1021000|1019000|24
1745323200000|2025-04-22 12:00:00|1019000|1018000|1019000|1017000|1020000|1018000|1017000|1015000|39
1745323500000|2025-04-22 12:05:00|1020000|1016000|1019000|1016000|1020000|1016000|1018000|1016000|4
1745323800000|2025-04-22 12:10:00|1018000|1015000|1016000|1014000|1019000|1015000|1016000|1014000|16
1745324100000|2025-04-22 12:15:00|1017000|1015000|1016000|1014000|1017000|1015000|1014000|1013000|14
1745324400000|2025-04-22 12:20:00|1015000|1013000|1017000|1014000|1017000|1015000|1015000|1013000|13
1745324700000|2025-04-22 12:25:00|1016000|1015000|1019000|1017000|1019000|1017000|1016000|1015000|7
1745325000000|2025-04-22 12:30:00|1018000|1016000|1015000|1014000|1018000|1016000|1015000|1013000|51
1745325300000|2025-04-22 12:35:00|1014000|1013000|1013000|1011000|1014000|1013000|1013000|1011000|22
1745325600000|2025-04-22 12:40:00|1015000|1012000|1015000|1013000|1015000|1013000|1015000|1011000|11
1745325900000|2025-04-22 12:45:00|1016000|1012000|1013000|1012000|1016000|1012000|1013000|1012000|20
1745326200000|2025-04-22 12:50:00|1014000|1013000|1015000|1013000|1015000|1013000|1014000|1012000|1
1745326500000|2025-04-22 12:55:00|1017000|1015000|1017000|1015000|1017000|1015000|1016000|1014000|24
1745326800000|2025-04-22 13:00:00|1019000|1016000|1018000|1016000|1019000|1017000|1018000|1015000|18
1745327100000|2025-04-22 13:05:00|1017000|1015000|1017000|1015000|1017000|1016000|1017000|1015000|2
1745327400000|2025-04-22 13:10:00|||||||||5
1745327700000|2025-04-22 13:15:00|1016000|1016000|1016000|1014000|1016000|1016000|1014000|1012000|23
1745328000000|2025-04-22 13:20:00|1015000|1015000|1020000|1019000|1020000|1019000|1015000|1015000|17
1745328300000|2025-04-22 13:25:00|1021000|1020000|1021000|1019000|1023000|1021000|1021000|1019000|12
1745328600000|2025-04-22 13:30:00|1022000|1018000|1022000|1020000|1022000|1020000|1020000|1018000|10
1745328900000|2025-04-22 13:35:00|1023000|1021000|1023000|1022000|1024000|1022000|1022000|1020000|16
1745329200000|2025-04-22 13:40:00|1024000|1021000|1028000|1026000|1029000|1026000|1023000|1021000|37
1745329500000|2025-04-22 13:45:00|1029000|1025000|1028000|1025000|1029000|1026000|1026000|1025000|38
1745329800000|2025-04-22 13:50:00|1027000|1023000|1022000|1020000|1027000|1024000|1021000|1020000|28
1745330100000|2025-04-22 13:55:00|1023000|1021000|1020000|1018000|1023000|1021000|1019000|1018000|31
1745330400000|2025-04-22 14:00:00|1019000|1017000|1021000|1020000|1021000|1020000|1019000|1017000|26
1745330700000|2025-04-22 14:05:00|1020000|1019000|1025000|1023000|1026000|1024000|1019000|1017000|52
1745331000000|2025-04-22 14:10:00|1024000|1024000|1022000|1020000|1026000|1024000|1020000|1018000|48
1745331300000|2025-04-22 14:15:00|1021000|1019000|1024000|1022000|1025000|1022000|1021000|1019000|12
1745331600000|2025-04-22 14:20:00|1022000|1021000|1021000|1019000|1023000|1021000|1020000|1019000|25
1745331900000|2025-04-22 14:25:00|1023000|1020000|1025000|1023000|1026000|1024000|1022000|1020000|54
1745332200000|2025-04-22 14:30:00|1024000|1022000|1022000|1021000|1024000|1022000|1022000|1020000|74
1745332500000|2025-04-22 14:35:00|1021000|1020000|1026000|1024000|1026000|1024000|1021000|1020000|11
1745332800000|2025-04-22 14:40:00|1025000|1023000|1026000|1024000|1027000|1025000|1024000|1022000|24
1745333100000|2025-04-22 14:45:00|1025000|1023000|1026000|1024000|1027000|1025000|1025000|1023000|13
1745333400000|2025-04-22 14:50:00|1027000|1025000|1029000|1027000|1030000|1028000|1025000|1024000|36
1745391600000|2025-04-23 07:00:00|1069000|1064000|1079000|1076000|1087000|1083000|1069000|1064000|161
1745391900000|2025-04-23 07:05:00|1078000|1075000|1069000|1067000|1079000|1077000|1069000|1066000|56
1745392200000|2025-04-23 07:10:00|1070000|1068000|1074000|1070000|1075000|1073000|1069000|1067000|48
1745392500000|2025-04-23 07:15:00|1073000|1071000|1074000|1072000|1075000|1072000|1071000|1068000|15
1745392800000|2025-04-23 07:20:00|1075000|1073000|1074000|1071000|1075000|1073000|1072000|1069000|20
1745393100000|2025-04-23 07:25:00|1073000|1072000|1074000|1072000|1075000|1073000|1073000|1071000|35
1745393400000|2025-04-23 07:30:00|1075000|1073000|1075000|1074000|1077000|1074000|1075000|1073000|15
1745393700000|2025-04-23 07:35:00|1077000|1073000|1080000|1079000|1080000|1079000|1075000|1073000|37
1745394000000|2025-04-23 07:40:00|1079000|1078000|1078000|1076000|1079000|1078000|1076000|1074000|23
1745394300000|2025-04-23 07:45:00|1077000|1075000|1077000|1074000|1078000|1075000|1074000|1072000|15
1745394600000|2025-04-23 07:50:00|1076000|1073000|1078000|1076000|1079000|1077000|1075000|1073000|24
1745394900000|2025-04-23 07:55:00|1079000|1077000|1079000|1076000|1080000|1079000|1076000|1074000|22
1745395200000|2025-04-23 08:00:00|1077000|1075000|1077000|1075000|1080000|1077000|1076000|1074000|14
1745395500000|2025-04-23 08:05:00|1076000|1074000|1077000|1075000|1077000|1075000|1076000|1073000|3
1745395800000|2025-04-23 08:10:00|1076000|1076000|1078000|1077000|1078000|1077000|1076000|1074000|23
1745396100000|2025-04-23 08:15:00|1079000|1078000|1079000|1077000|1079000|1078000|1078000|1076000|29
1745396400000|2025-04-23 08:20:00|1080000|1078000|1080000|1078000|1081000|1079000|1079000|1077000|40
1745396700000|2025-04-23 08:25:00|1081000|1075000|1076000|1073000|1081000|1076000|1076000|1073000|23
1745397000000|2025-04-23 08:30:00|1077000|1074000|1077000|1074000|1077000|1075000|1075000|1073000|10
1745397300000|2025-04-23 08:35:00|1076000|1073000|1076000|1074000|1076000|1074000|1076000|1073000|3
1745397600000|2025-04-23 08:40:00|1078000|1073000|1079000|1077000|1079000|1077000|1077000|1073000|11
1745397900000|2025-04-23 08:45:00|1080000|1078000|1081000|1079000|1082000|1081000|1078000|1076000|30
1745398200000|2025-04-23 08:50:00|1080000|1078000|1078000|1076000|1080000|1078000|1078000|1076000|10
1745398500000|2025-04-23 08:55:00|1079000|1077000|1077000|1075000|1079000|1077000|1077000|1075000|7
1745398800000|2025-04-23 09:00:00|1078000|1074000|1077000|1075000|1078000|1075000|1075000|1073000|19
1745399100000|2025-04-23 09:05:00|1076000|1074000|1076000|1074000|1076000|1074000|1076000|1073000|15
1745399400000|2025-04-23 09:10:00|1077000|1073000|1076000|1074000|1077000|1075000|1076000|1073000|13
1745399700000|2025-04-23 09:15:00|1075000|1073000|1075000|1073000|1075000|1073000|1075000|1073000|9
1745400000000|2025-04-23 09:20:00|1074000|1074000|1074000|1073000|1074000|1074000|1074000|1073000|6
1745400300000|2025-04-23 09:25:00|1073000|1072000|1072000|1070000|1074000|1072000|1071000|1069000|14
1745400600000|2025-04-23 09:30:00|1071000|1071000|1071000|1069000|1074000|1072000|1070000|1068000|12
1745400900000|2025-04-23 09:35:00|1072000|1070000|1072000|1071000|1073000|1071000|1072000|1070000|0
1745401200000|2025-04-23 09:40:00|1073000|1072000|1075000|1072000|1075000|1072000|1073000|1071000|18
1745401500000|2025-04-23 09:45:00|1074000|1073000|1075000|1072000|1075000|1073000|1074000|1072000|4
1745401800000|2025-04-23 09:50:00||1073000||1073000||1073000||1073000|0
1745402100000|2025-04-23 09:55:00|1076000|1074000|1077000|1075000|1077000|1076000|1076000|1074000|15
1745402400000|2025-04-23 10:00:00|1078000|1076000|1077000|1074000|1078000|1076000|1076000|1074000|16
1745402700000|2025-04-23 10:05:00|1076000||1076000||1077000||1076000||0
1745403000000|2025-04-23 10:10:00|1075000|1073000|1076000|1073000|1076000|1073000|1075000|1073000|10
1745403300000|2025-04-23 10:15:00|1077000|1074000|1077000|1075000|1077000|1075000|1077000|1073000|2
1745403900000|2025-04-23 10:25:00|1078000|1076000|1078000|1076000|1078000|1076000|1078000|1076000|1
1745404200000|2025-04-23 10:30:00|1079000|1077000|1082000|1080000|1082000|1081000|1078000|1076000|32
1745404500000|2025-04-23 10:35:00|1083000|1081000|1083000|1080000|1083000|1081000|1082000|1080000|5
1745404800000|2025-04-23 10:40:00|1082000||1082000||1082000||1082000||0
1745405100000|2025-04-23 10:45:00|1083000|1081000|1085000|1083000|1085000|1083000|1083000|1081000|35
1745405700000|2025-04-23 10:55:00|1084000|1082000|1084000|1082000|1085000|1082000|1082000|1080000|34
1745406000000|2025-04-23 11:00:00|1085000|1085000|1085000|1084000|1087000|1085000|1085000|1084000|16
1745406300000|2025-04-23 11:05:00|1084000|1083000|1085000|1083000|1085000|1084000|1084000|1083000|11
1745406600000|2025-04-23 11:10:00|1084000|1082000|1085000|1083000|1085000|1084000|1084000|1082000|20
1745406900000|2025-04-23 11:15:00||1084000||1083000||1084000||1083000|8
1745407200000|2025-04-23 11:20:00|1084000|1080000|1081000|1080000|1085000|1080000|1081000|1079000|25
1745407500000|2025-04-23 11:25:00|1082000|1081000|1081000|1079000|1082000|1081000|1080000|1079000|23
1745407800000|2025-04-23 11:30:00|1080000|1078000|1079000|1077000|1080000|1078000|1079000|1077000|18
1745408100000|2025-04-23 11:35:00|1078000|1078000|1078000|1076000|1078000|1078000|1078000|1076000|8
1745408400000|2025-04-23 11:40:00|1077000|1077000|1077000|1075000|1077000|1077000|1077000|1075000|6
1745408700000|2025-04-23 11:45:00||1076000||1075000||1076000||1075000|2
1745409000000|2025-04-23 11:50:00|1078000|1076000|1080000|1079000|1080000|1079000|1078000|1076000|9
1745409300000|2025-04-23 11:55:00|1081000|1080000|1081000|1080000|1081000|1080000|1080000|1080000|0
1745409600000|2025-04-23 12:00:00|1082000|1081000|1082000|1080000|1083000|1081000|1082000|1080000|8
1745409900000|2025-04-23 12:05:00|1081000|1079000|1082000|1080000|1082000|1080000|1081000|1079000|6
1745410200000|2025-04-23 12:10:00|1083000|1081000|1083000|1082000|1083000|1082000|1083000|1080000|27
1745410500000|2025-04-23 12:15:00||1081000||1081000||1081000||1081000|3
1745410800000|2025-04-23 12:20:00|1082000|1080000|1081000|1080000|1082000|1080000|1081000|1080000|5
1745411100000|2025-04-23 12:25:00|1082000|1081000|1083000|1081000|1083000|1081000|1081000|1080000|3
1745411400000|2025-04-23 12:30:00|1082000|1080000|1085000|1084000|1085000|1084000|1082000|1080000|27
1745411700000|2025-04-23 12:35:00|1086000|1085000|1087000|1085000|1087000|1086000|1086000|1085000|37
1745412000000|2025-04-23 12:40:00|1086000|1084000|1086000|1084000|1086000|1084000|1086000|1084000|10
1745412300000|2025-04-23 12:45:00|1085000||1085000||1085000||1085000||0
1745412900000|2025-04-23 12:55:00|1086000||1086000||1086000||1085000||31
1745413200000|2025-04-23 13:00:00|1085000|1083000|1085000|1083000|1085000|1083000|1085000|1083000|13
1745413500000|2025-04-23 13:05:00|1084000|1082000|1084000|1082000|1084000|1082000|1084000|1082000|10
1745413800000|2025-04-23 13:10:00|1083000|1081000|1081000|1079000|1083000|1081000|1081000|1079000|23
1745414100000|2025-04-23 13:15:00|1082000|1080000|1081000|1079000|1082000|1080000|1081000|1079000|13
1745414400000|2025-04-23 13:20:00|1080000|1078000|1081000|1079000|1081000|1079000|1080000|1078000|8
1745414700000|2025-04-23 13:25:00|1080000|1078000|1080000|1079000|1081000|1079000|1080000|1078000|9
1745415000000|2025-04-23 13:30:00|1079000|1078000|1079000|1077000|1081000|1079000|1079000|1077000|37
1745415300000|2025-04-23 13:35:00|1078000|1078000|1088000|1085000|1094000|1091000|1078000|1076000|144
1745415600000|2025-04-23 13:40:00|1087000|1084000|1102000|1099000|1105000|1102000|1086000|1084000|176
1745415900000|2025-04-23 13:45:00|1101000|1096000|1100000|1097000|1103000|1101000|1097000|1095000|87
1745416200000|2025-04-23 13:50:00|1102000|1099000|1100000|1098000|1103000|1100000|1093000|1089000|83
1745416500000|2025-04-23 13:55:00|1102000|1101000|1103000|1100000|1108000|1107000|1101000|1099000|94
1745416800000|2025-04-23 14:00:00|1104000|1101000|1098000|1096000|1107000|1104000|1098000|1096000|94
1745417100000|2025-04-23 14:05:00|1097000|1095000|1099000|1097000|1100000|1098000|1096000|1095000|50
1745417400000|2025-04-23 14:10:00|1098000|1096000|1102000|1099000|1107000|1105000|1098000|1096000|74
1745417700000|2025-04-23 14:15:00|1101000|1098000|1101000|1099000|1102000|1099000|1097000|1095000|49
1745418000000|2025-04-23 14:20:00|1100000|1098000|1100000|1099000|1103000|1101000|1100000|1097000|33
1745418300000|2025-04-23 14:25:00|1099000|1097000|1103000|1101000|1105000|1103000|1099000|1096000|42
1745418600000|2025-04-23 14:30:00|1102000|1100000|1103000|1102000|1105000|1104000|1102000|1100000|41
1745418900000|2025-04-23 14:35:00|1104000|1103000|1103000|1101000|1104000|1103000|1102000|1100000|33
1745419200000|2025-04-23 14:40:00|1102000|1100000|1101000|1100000|1103000|1100000|1099000|1096000|58
1745419500000|2025-04-23 14:45:00|1102000|1099000|1104000|1102000|1105000|1104000|1100000|1098000|73
1745419800000|2025-04-23 14:50:00|1103000|1101000|1102000|1100000|1104000|1102000|1101000|1100000|64
1745478000000|2025-04-24 07:00:00|1088000|1085000|1089000|1086000|1107000|1099000|1088000|1085000|123
1745478300000|2025-04-24 07:05:00|1088000|1085000|1086000|1083000|1090000|1086000|1084000|1080000|80
1745478600000|2025-04-24 07:10:00|1085000|1082000|1077000|1074000|1086000|1082000|1076000|1073000|61
1745478900000|2025-04-24 07:15:00|1076000|1075000|1076000|1075000|1080000|1077000|1075000|1074000|28
1745479200000|2025-04-24 07:20:00|1075000|1074000|1078000|1075000|1080000|1077000|1075000|1074000|28
1745479500000|2025-04-24 07:25:00|1077000|1077000|1081000|1078000|1083000|1080000|1077000|1077000|4
1745479800000|2025-04-24 07:30:00|1080000|1079000|1079000|1077000|1081000|1079000|1079000|1077000|22
1745480100000|2025-04-24 07:35:00|1078000|1076000|1083000|1080000|1083000|1080000|1078000|1076000|5
1745480400000|2025-04-24 07:40:00|1082000|1079000|1077000|1075000|1082000|1079000|1075000|1074000|61
1745480700000|2025-04-24 07:45:00|1079000|1076000|1079000|1077000|1081000|1079000|1079000|1076000|16
1745481000000|2025-04-24 07:50:00|1080000|1078000|1077000|1075000|1080000|1078000|1077000|1075000|22
1745481300000|2025-04-24 07:55:00|1078000|1076000|1077000|1075000|1079000|1077000|1077000|1075000|6
1745481600000|2025-04-24 08:00:00|1078000|1077000|1075000|1072000|1081000|1078000|1074000|1072000|30
1745481900000|2025-04-24 08:05:00|1074000|1074000|1075000|1073000|1076000|1074000|1074000|1073000|21
1745482200000|2025-04-24 08:10:00|1076000|1072000|1075000|1073000|1078000|1076000|1074000|1072000|20
1745482500000|2025-04-24 08:15:00|1074000|1072000|1074000|1072000|1076000|1072000|1073000|1072000|6
1745482800000|2025-04-24 08:20:00|1075000|1071000|1073000|1071000|1075000|1072000|1073000|1071000|19
1745483100000|2025-04-24 08:25:00|1072000|1070000|1070000|1068000|1072000|1070000|1070000|1068000|11
1745483400000|2025-04-24 08:30:00|1071000|1069000|1072000|1070000|1072000|1070000|1070000|1068000|9
1745483700000|2025-04-24 08:35:00|1073000|1071000|1073000|1071000|1073000|1071000|1071000|1070000|12
1745484000000|2025-04-24 08:40:00|1072000|1070000|1072000|1070000|1073000|1071000|1071000|1070000|13
1745484300000|2025-04-24 08:45:00|1071000|1069000|1071000|1069000|1072000|1069000|1071000|1069000|32
1745484600000|2025-04-24 08:50:00|1070000|1068000|1070000|1069000|1072000|1071000|1070000|1068000|23
1745484900000|2025-04-24 08:55:00|1071000|1070000|1071000|1069000|1072000|1070000|1070000|1069000|5
1745485200000|2025-04-24 09:00:00|1072000|1070000|1071000|1069000|1072000|1070000|1071000|1069000|0
1745485500000|2025-04-24 09:05:00|1072000||1071000||1072000||1071000||0
1745485800000|2025-04-24 09:10:00|1072000|1070000|1071000|1069000|1072000|1070000|1071000|1069000|17
1745486100000|2025-04-24 09:15:00|1072000|1071000|1073000|1071000|1073000|1071000|1072000|1071000|4
1745486400000|2025-04-24 09:20:00|1072000|1070000|1072000|1070000|1072000|1071000|1071000|1069000|22
1745486700000|2025-04-24 09:25:00|1071000||1071000||1071000||1071000||0
1745487000000|2025-04-24 09:30:00|1072000||1071000||1072000||1071000||8
1745487300000|2025-04-24 09:35:00||1069000||1069000||1069000||1069000|8
1745487600000|2025-04-24 09:40:00|1070000|1070000|1070000|1069000|1072000|1070000|1070000|1069000|11
1745487900000|2025-04-24 09:45:00|1071000|1070000|1071000|1070000|1072000|1070000|1070000|1069000|7
1745488200000|2025-04-24 09:50:00|1072000|1069000|1071000|1069000|1072000|1070000|1070000|1069000|25
1745488500000|2025-04-24 09:55:00||1070000||1070000||1070000||1070000|18
1745488800000|2025-04-24 10:00:00|1073000|1072000|1074000|1072000|1074000|1072000|1072000|1071000|30
1745489100000|2025-04-24 10:05:00||1073000||1072000||1073000||1072000|2
1745489700000|2025-04-24 10:15:00|||||||||5
1745490000000|2025-04-24 10:20:00|1073000|1071000|1072000|1070000|1073000|1071000|1072000|1070000|21
1745490300000|2025-04-24 10:25:00|1071000|1071000|1073000|1072000|1074000|1072000|1071000|1071000|12
1745490600000|2025-04-24 10:30:00|1074000|1073000|1074000|1072000|1074000|1073000|1074000|1072000|19
1745490900000|2025-04-24 10:35:00|1073000|1073000|1074000|1072000|1075000|1073000|1073000|1072000|20
1745491200000|2025-04-24 10:40:00|1075000|1073000|1076000|1073000|1076000|1073000|1074000|1073000|5
1745491500000|2025-04-24 10:45:00|1075000||1075000||1076000||1074000||2
1745491800000|2025-04-24 10:50:00|1078000|1076000|1078000|1076000|1078000|1076000|1077000|1076000|19
1745492100000|2025-04-24 10:55:00|1079000|1077000|1081000|1079000|1082000|1080000|1079000|1077000|19
1745492400000|2025-04-24 11:00:00|1082000|1080000|1082000|1080000|1082000|1080000|1082000|1080000|5
1745492700000|2025-04-24 11:05:00|1084000|1081000|1082000|1080000|1084000|1082000|1081000|1080000|26
1745493000000|2025-04-24 11:10:00|1081000|1081000|1081000|1080000|1082000|1081000|1080000|1078000|26
1745493300000|2025-04-24 11:15:00|1082000|1081000|1082000|1080000|1083000|1081000|1082000|1080000|13
1745493600000|2025-04-24 11:20:00|1081000|1079000|1081000|1079000|1081000|1079000|1081000|1079000|4
1745494200000|2025-04-24 11:30:00|1080000|1078000|1079000|1077000|1080000|1078000|1078000|1077000|16
1745494500000|2025-04-24 11:35:00|1081000|1079000|1081000|1079000|1084000|1082000|1081000|1079000|35
1745494800000|2025-04-24 11:40:00|1080000|1080000|1083000|1081000|1083000|1081000|1080000|1079000|31
1745495100000|2025-04-24 11:45:00|1082000|1080000|1083000|1080000|1083000|1080000|1082000|1080000|7
1745495400000|2025-04-24 11:50:00|1082000|1081000|1083000|1081000|1083000|1081000|1082000|1081000|3
1745495700000|2025-04-24 11:55:00|1082000|1082000|1082000|1080000|1082000|1082000|1082000|1080000|6
1745496000000|2025-04-24 12:00:00|1084000|1082000|1084000|1082000|1084000|1082000|1084000|1082000|8
1745496300000|2025-04-24 12:05:00|1083000|1081000|1083000|1081000|1083000|1081000|1083000|1081000|11
1745496600000|2025-04-24 12:10:00|1082000|1080000|1081000|1079000|1082000|1080000|1081000|1079000|13
1745496900000|2025-04-24 12:15:00|1082000|1080000|1083000|1080000|1083000|1080000|1081000|1080000|3
1745497200000|2025-04-24 12:20:00|1084000|1081000|1084000|1083000|1084000|1083000|1083000|1081000|15
1745497500000|2025-04-24 12:25:00|1085000||1085000||1085000||1085000||0
1745497800000|2025-04-24 12:30:00|1086000|1082000|1091000|1089000|1091000|1089000|1086000|1082000|65
1745498100000|2025-04-24 12:35:00|1090000|1090000|1088000|1086000|1092000|1090000|1087000|1086000|38
1745498400000|2025-04-24 12:40:00|1089000|1087000|1089000|1087000|1089000|1087000|1089000|1087000|0
1745498700000|2025-04-24 12:45:00|1088000|1086000|1089000|1087000|1089000|1088000|1088000|1086000|8
1745499000000|2025-04-24 12:50:00|1090000|1086000|1086000|1084000|1090000|1086000|1086000|1084000|16
1745499300000|2025-04-24 12:55:00|1085000||1087000||1087000||1085000||0
1745499600000|2025-04-24 13:00:00||1085000||1085000||1086000||1085000|18
1745499900000|2025-04-24 13:05:00|1085000|1084000|1085000|1084000|1086000|1084000|1085000|1084000|4
1745500200000|2025-04-24 13:10:00|1086000|1083000|1082000|1081000|1086000|1085000|1082000|1081000|26
1745500500000|2025-04-24 13:15:00|1083000|1080000|1080000|1078000|1083000|1080000|1080000|1077000|39
1745500800000|2025-04-24 13:20:00|1081000|1079000|1077000|1075000|1081000|1079000|1076000|1075000|14
1745501100000|2025-04-24 13:25:00|1076000|1074000|1076000|1075000|1076000|1075000|1075000|1074000|2
1745501400000|2025-04-24 13:30:00|1077000|1074000|1077000|1075000|1077000|1075000|1074000|1073000|20
1745501700000|2025-04-24 13:35:00|1076000|1074000|1080000|1078000|1080000|1078000|1076000|1074000|4
1745502000000|2025-04-24 13:40:00|1079000|1077000|1081000|1079000|1082000|1080000|1079000|1077000|16
1745502300000|2025-04-24 13:45:00|1080000|1078000|1079000|1077000|1081000|1078000|1078000|1077000|30
1745502600000|2025-04-24 13:50:00|1080000|1078000|1082000|1080000|1082000|1080000|1079000|1078000|20
1745502900000|2025-04-24 13:55:00|1081000|1079000|1079000|1077000|1081000|1079000|1079000|1077000|18
1745503200000|2025-04-24 14:00:00|1078000||1079000||1079000||1078000||3
1745503500000|2025-04-24 14:05:00|1078000|1078000|1078000|1077000|1080000|1078000|1077000|1076000|56
1745503800000|2025-04-24 14:10:00|1077000|1076000|1075000|1074000|1078000|1076000|1075000|1074000|45
1745504100000|2025-04-24 14:15:00|1076000|1073000|1076000|1075000|1077000|1075000|1074000|1073000|35
1745504400000|2025-04-24 14:20:00|1077000|1076000|1079000|1078000|1080000|1078000|1076000|1075000|56
1745504700000|2025-04-24 14:25:00|1080000|1079000|1080000|1079000|1081000|1079000|1079000|1078000|29
1745505000000|2025-04-24 14:30:00|1078000|1076000|1081000|1079000|1082000|1080000|1077000|1076000|37
1745505300000|2025-04-24 14:35:00|1080000|1080000|1078000|1077000|1081000|1080000|1077000|1076000|30
1745505600000|2025-04-24 14:40:00|1079000|1076000|1074000|1072000|1079000|1077000|1074000|1072000|51
1745505900000|2025-04-24 14:45:00|1073000|1073000|1077000|1076000|1078000|1076000|1073000|1072000|113
1745506200000|2025-04-24 14:50:00|1078000|1077000|1079000|1077000|1079000|1077000|1077000|1075000|41
1745564400000|2025-04-25 07:00:00|1096000|1090000|1095000|1092000|1100000|1097000|1087000|1083000|78
1745564700000|2025-04-25 07:05:00|1094000|1091000|1091000|1088000|1095000|1091000|1088000|1085000|37
1745565000000|2025-04-25 07:10:00|1090000|1087000|1085000|1080000|1091000|1088000|1083000|1080000|25
1745565300000|2025-04-25 07:15:00|1084000|1081000|1081000|1078000|1084000|1081000|1080000|1077000|18
1745565600000|2025-04-25 07:20:00|1080000|1077000|1078000|1075000|1080000|1077000|1076000|1074000|37
1745565900000|2025-04-25 07:25:00|1077000|1074000|1076000|1074000|1077000|1074000|1075000|1072000|9
1745566200000|2025-04-25 07:30:00|1075000|1076000|1079000|1076000|1080000|1077000|1075000|1075000|13
1745566500000|2025-04-25 07:35:00|1080000|1077000|1080000|1078000|1081000|1079000|1078000|1076000|12
1745566800000|2025-04-25 07:40:00|1081000|1079000|1081000|1078000|1081000|1079000|1080000|1077000|6
1745567100000|2025-04-25 07:45:00|1080000|1079000|1080000|1077000|1081000|1079000|1079000|1077000|10
1745567400000|2025-04-25 07:50:00|1078000|1076000|1077000|1074000|1078000|1076000|1077000|1074000|13
1745567700000|2025-04-25 07:55:00|1078000|1075000|1079000|1077000|1080000|1077000|1078000|1075000|9
1745568000000|2025-04-25 08:00:00|1080000|1078000|1078000|1076000|1082000|1079000|1078000|1076000|22
1745568300000|2025-04-25 08:05:00|1079000|1077000|1078000|1077000|1079000|1077000|1078000|1077000|0
1745568600000|2025-04-25 08:10:00|1079000|1076000|1078000|1076000|1080000|1077000|1077000|1075000|12
1745568900000|2025-04-25 08:15:00|1079000|1077000|1081000|1079000|1082000|1079000|1079000|1077000|11
1745569200000|2025-04-25 08:20:00|1082000|1078000|1079000|1076000|1082000|1078000|1079000|1076000|12
1745569500000|2025-04-25 08:25:00|1080000|1077000|1080000|1079000|1081000|1079000|1080000|1077000|4
1745569800000|2025-04-25 08:30:00|1079000|1078000|1080000|1077000|1080000|1078000|1079000|1077000|7
1745570100000|2025-04-25 08:35:00|1079000|1079000|1081000|1079000|1082000|1079000|1079000|1079000|2
1745570400000|2025-04-25 08:40:00|1080000|1078000|1081000|1078000|1082000|1078000|1080000|1078000|5
1745570700000|2025-04-25 08:45:00|1082000|1077000|1079000|1076000|1082000|1077000|1078000|1076000|16
1745571000000|2025-04-25 08:50:00|1078000|1077000|1079000|1077000|1079000|1077000|1078000|1077000|0
1745571300000|2025-04-25 08:55:00|1078000|1076000|1079000|1076000|1079000|1077000|1077000|1076000|1
1745571600000|2025-04-25 09:00:00|1078000|1075000|1077000|1075000|1078000|1075000|1077000|1075000|6
1745571900000|2025-04-25 09:05:00|1078000|1076000|1075000|1074000|1078000|1076000|1075000|1074000|15
1745572200000|2025-04-25 09:10:00|1076000|1075000|1077000|1075000|1077000|1075000|1076000|1075000|0
1745572500000|2025-04-25 09:15:00|1076000|1074000|1075000|1073000|1076000|1074000|1075000|1073000|12
1745572800000|2025-04-25 09:20:00|1076000|1074000|1077000|1074000|1077000|1075000|1075000|1073000|0
1745573100000|2025-04-25 09:25:00|1076000|1075000|1077000|1075000|1078000|1075000|1076000|1075000|0
1745573400000|2025-04-25 09:30:00|1078000||1076000||1078000||1076000||2
1745573700000|2025-04-25 09:35:00||1074000||1074000||1074000||1073000|6
1745574000000|2025-04-25 09:40:00|1074000|1073000|1073000|1072000|1074000|1074000|1073000|1072000|11
1745574300000|2025-04-25 09:45:00|1074000|1071000|1074000|1071000|1074000|1071000|1073000|1071000|0
1745574600000|2025-04-25 09:50:00|1075000|1072000|1076000|1074000|1076000|1074000|1075000|1072000|6
1745574900000|2025-04-25 09:55:00|1075000|1073000|1075000|1073000|1075000|1073000|1075000|1073000|5
1745575200000|2025-04-25 10:00:00|1074000|1072000|1075000|1073000|1075000|1073000|1074000|1072000|6
1745576100000|2025-04-25 10:15:00|1077000|1075000|1077000|1075000|1080000|1078000|1077000|1075000|22
1745576400000|2025-04-25 10:20:00|1076000|1074000|1077000|1074000|1077000|1074000|1076000|1074000|6
1745576700000|2025-04-25 10:25:00|1076000|1075000|1078000|1075000|1079000|1075000|1076000|1075000|9
1745577000000|2025-04-25 10:30:00|1079000|1076000|1078000|1076000|1079000|1077000|1078000|1075000|8
1745577300000|2025-04-25 10:35:00|1079000|1075000|1076000|1074000|1079000|1075000|1076000|1073000|43
1745577600000|2025-04-25 10:40:00|1074000|1073000|1080000|1078000|1080000|1078000|1074000|1073000|21
1745577900000|2025-04-25 10:45:00|1079000|1077000|1079000|1077000|1079000|1077000|1079000|1077000|14
1745578200000|2025-04-25 10:50:00|1080000||1080000||1080000||1080000||0
1745578500000|2025-04-25 10:55:00|1079000|1078000|1080000|1078000|1080000|1078000|1079000|1078000|23
1745578800000|2025-04-25 11:00:00|1081000|1079000|1082000|1079000|1082000|1079000|1081000|1079000|17
1745579100000|2025-04-25 11:05:00|1081000||1081000||1081000||1081000||10
1745579400000|2025-04-25 11:10:00|1080000|1078000|1079000|1077000|1080000|1078000|1079000|1077000|20
1745579700000|2025-04-25 11:15:00|1080000||1079000||1080000||1079000||10
1745580000000|2025-04-25 11:20:00|1080000|1078000|1080000|1078000|1080000|1078000|1079000|1078000|6
1745580300000|2025-04-25 11:25:00|1079000|1077000|1080000|1077000|1080000|1077000|1079000|1077000|29
1745580600000|2025-04-25 11:30:00|1079000||1079000||1080000||1079000||9
1745580900000|2025-04-25 11:35:00|1078000|1076000|1078000|1075000|1078000|1076000|1077000|1075000|20
1745581200000|2025-04-25 11:40:00|1077000|1076000|1078000|1076000|1078000|1076000|1077000|1075000|16
1745581500000|2025-04-25 11:45:00|1077000|1075000|1077000|1075000|1077000|1075000|1077000|1075000|18
1745581800000|2025-04-25 11:50:00|1075000|1074000|1077000|1075000|1077000|1075000|1075000|1073000|88
1745582100000|2025-04-25 11:55:00|1078000|1076000|1077000|1076000|1078000|1076000|1077000|1075000|37
1745582400000|2025-04-25 12:00:00|1078000|1077000|1078000|1077000|1079000|1077000|1077000|1077000|6
1745582700000|2025-04-25 12:05:00|1079000||1078000||1079000||1078000||16
1745583000000|2025-04-25 12:10:00|1079000|1076000|1083000|1079000|1087000|1084000|1078000|1076000|96
1745583300000|2025-04-25 12:15:00|1082000|1080000|1082000|1079000|1083000|1080000|1080000|1078000|9
1745583600000|2025-04-25 12:20:00|1081000|1078000|1079000|1075000|1082000|1078000|1077000|1075000|15
1745583900000|2025-04-25 12:25:00|1080000|1076000|1079000|1076000|1080000|1076000|1079000|1076000|0
1745584200000|2025-04-25 12:30:00|1078000|1077000|1078000|1075000|1078000|1077000|1078000|1075000|27
1745584500000|2025-04-25 12:35:00|1077000|1074000|1077000|1074000|1077000|1074000|1077000|1074000|13
1745584800000|2025-04-25 12:40:00|1076000|1075000|1076000|1073000|1076000|1075000|1076000|1073000|39
1745585100000|2025-04-25 12:45:00|1075000|1074000|1077000|1075000|1077000|1076000|1074000|1074000|33
1745585400000|2025-04-25 12:50:00|1078000||1077000||1078000||1076000||12
1745585700000|2025-04-25 12:55:00|1078000|1076000|1078000|1076000|1078000|1077000|1077000|1075000|31
1745586000000|2025-04-25 13:00:00|1077000|1075000|1076000|1075000|1077000|1075000|1075000|1073000|26
1745586300000|2025-04-25 13:05:00|1078000|1076000|1077000|1075000|1080000|1078000|1076000|1074000|98
1745586600000|2025-04-25 13:10:00|1076000|1076000|1078000|1076000|1078000|1076000|1076000|1076000|16
1745586900000|2025-04-25 13:15:00|1079000|1077000|1081000|1078000|1081000|1078000|1079000|1077000|120
1745587200000|2025-04-25 13:20:00|1080000|1079000|1080000|1078000|1081000|1080000|1080000|1078000|24
1745587500000|2025-04-25 13:25:00|1082000|1080000|1082000|1080000|1084000|1082000|1081000|1080000|63
1745587800000|2025-04-25 13:30:00|1081000|1079000|1082000|1080000|1082000|1080000|1081000|1078000|11
1745588100000|2025-04-25 13:35:00|1081000|1079000|1081000|1079000|1083000|1081000|1081000|1079000|18
1745588400000|2025-04-25 13:40:00|1082000|1080000|1081000|1080000|1084000|1081000|1081000|1079000|61
1745588700000|2025-04-25 13:45:00|1082000|1079000|1082000|1080000|1083000|1080000|1081000|1079000|53
1745589000000|2025-04-25 13:50:00|1081000|1079000|1085000|1083000|1085000|1083000|1080000|1079000|79
1745589300000|2025-04-25 13:55:00|1086000||1086000||1086000||1085000||27
1745589600000|2025-04-25 14:00:00|1087000|1084000|1086000|1084000|1087000|1085000|1084000|1082000|72
1745589900000|2025-04-25 14:05:00|1085000|1083000|1087000|1085000|1087000|1086000|1085000|1083000|54
1745590200000|2025-04-25 14:10:00|1086000|1084000|1086000|1084000|1087000|1085000|1086000|1084000|15
1745590500000|2025-04-25 14:15:00|1084000|1083000|1086000|1084000|1088000|1086000|1084000|1083000|86
1745590800000|2025-04-25 14:20:00|1085000|1083000|1084000|1082000|1086000|1083000|1083000|1081000|31
1745591100000|2025-04-25 14:25:00|1085000|1083000|1085000|1083000|1086000|1083000|1084000|1082000|86
1745591400000|2025-04-25 14:30:00|1084000|1084000|1088000|1085000|1088000|1086000|1084000|1083000|43
1745591700000|2025-04-25 14:35:00|1089000|1086000|1088000|1086000|1089000|1088000|1088000|1086000|41
1745592000000|2025-04-25 14:40:00|1086000|1085000|1087000|1085000|1088000|1087000|1086000|1085000|31
1745592300000|2025-04-25 14:45:00|1086000|1086000|1086000|1084000|1088000|1087000|1085000|1084000|75
1745592600000|2025-04-25 14:50:00|1085000|1085000|1087000|1085000|1087000|1086000|1085000|1083000|54
1745823600000|2025-04-28 07:00:00|1082000|1070000|1067000|1063000|1089000|1081000|1065000|1062000|61
1745823900000|2025-04-28 07:05:00|1068000|1064000|1068000|1066000|1071000|1068000|1067000|1063000|65
1745824200000|2025-04-28 07:10:00|1069000|1065000|1068000|1066000|1073000|1071000|1066000|1064000|147
1745824500000|2025-04-28 07:15:00|1069000|1067000|1063000|1060000|1070000|1067000|1061000|1059000|135
1745824800000|2025-04-28 07:20:00|1064000|1061000|1070000|1069000|1073000|1070000|1064000|1061000|146
1745825100000|2025-04-28 07:25:00|1071000|1068000|1071000|1069000|1073000|1071000|1069000|1066000|33
1745825400000|2025-04-28 07:30:00|1070000|1068000|1069000|1067000|1071000|1068000|1069000|1066000|63
1745825700000|2025-04-28 07:35:00|1070000|1068000|1067000|1065000|1070000|1068000|1066000|1065000|50
1745826000000|2025-04-28 07:40:00|1068000|1066000|1069000|1067000|1069000|1067000|1066000|1065000|37
1745826300000|2025-04-28 07:45:00|1068000|1066000|1067000|1066000|1069000|1066000|1067000|1066000|11
1745826600000|2025-04-28 07:50:00|1068000|1068000|1071000|1069000|1071000|1069000|1067000|1068000|74
1745826900000|2025-04-28 07:55:00|1072000|1070000|1072000|1069000|1072000|1070000|1070000|1068000|50
1745827200000|2025-04-28 08:00:00|1070000|1068000|1073000|1071000|1073000|1071000|1070000|1068000|10
1745827500000|2025-04-28 08:05:00|1072000|1072000|1072000|1070000|1074000|1072000|1071000|1069000|57
1745827800000|2025-04-28 08:10:00|1071000|1069000|1072000|1070000|1073000|1071000|1071000|1069000|72
1745828100000|2025-04-28 08:15:00|1074000|1072000|1071000|1070000|1075000|1073000|1071000|1069000|62
1745828400000|2025-04-28 08:20:00|1072000|1069000|1074000|1072000|1074000|1072000|1071000|1069000|37
1745828700000|2025-04-28 08:25:00|1073000|1071000|1074000|1072000|1074000|1072000|1073000|1071000|22
1745829000000|2025-04-28 08:30:00|1073000|1075000|1072000|1070000|1077000|1075000|1072000|1070000|54
1745829300000|2025-04-28 08:35:00|1071000|1069000|1073000|1071000|1073000|1071000|1070000|1068000|47
1745829600000|2025-04-28 08:40:00|1072000|1070000|1074000|1072000|1075000|1073000|1072000|1070000|42
1745829900000|2025-04-28 08:45:00|1073000|1071000|1072000|1070000|1073000|1071000|1072000|1070000|22
1745830200000|2025-04-28 08:50:00|1073000|1071000|1073000|1071000|1074000|1072000|1072000|1070000|50
1745830500000|2025-04-28 08:55:00|1074000|1072000|1074000|1072000|1075000|1073000|1074000|1072000|20
1745830800000|2025-04-28 09:00:00|1075000|1073000|1073000|1071000|1075000|1073000|1072000|1070000|42
1745831100000|2025-04-28 09:05:00|1074000|1072000|1074000|1071000|1074000|1072000|1073000|1071000|5
1745831400000|2025-04-28 09:10:00|1073000|1072000|1073000|1071000|1073000|1072000|1073000|1071000|1
1745831700000|2025-04-28 09:15:00|1072000|1070000|1072000|1071000|1072000|1071000|1072000|1070000|9
1745832000000|2025-04-28 09:20:00|1073000|1070000|1073000|1071000|1073000|1071000|1072000|1070000|11
1745832300000|2025-04-28 09:25:00|1074000|1072000|1076000|1074000|1076000|1074000|1073000|1072000|15
1745832600000|2025-04-28 09:30:00|1077000|1075000|1079000|1076000|1079000|1077000|1077000|1075000|24
1745832900000|2025-04-28 09:35:00|1078000|1075000|1077000|1075000|1078000|1075000|1076000|1075000|19
1745833200000|2025-04-28 09:40:00|1076000||1076000||1076000||1076000||3
1745833500000|2025-04-28 09:45:00|1078000|1076000|1079000|1077000|1079000|1077000|1078000|1076000|52
1745833800000|2025-04-28 09:50:00|1078000|1078000|1080000|1078000|1080000|1078000|1078000|1078000|15
1745834100000|2025-04-28 09:55:00|1082000|1079000|1080000|1078000|1082000|1081000|1080000|1078000|45
1745834400000|2025-04-28 10:00:00|1079000|1079000|1082000|1080000|1082000|1080000|1079000|1079000|7
1745835000000|2025-04-28 10:10:00|1081000|1079000|1081000|1080000|1081000|1080000|1081000|1079000|18
1745835300000|2025-04-28 10:15:00|1082000||1082000||1082000||1082000||12
1745835600000|2025-04-28 10:20:00|1081000|1081000|1083000|1081000|1084000|1081000|1081000|1080000|22
1745835900000|2025-04-28 10:25:00|1084000|1080000|1082000|1080000|1084000|1080000|1081000|1080000|5
1745836200000|2025-04-28 10:30:00|1081000|1081000|1084000|1081000|1084000|1081000|1081000|1081000|7
1745836500000|2025-04-28 10:35:00|1083000|1084000|1086000|1084000|1086000|1084000|1083000|1084000|18
1745836800000|2025-04-28 10:40:00|1085000|1083000|1086000|1084000|1086000|1084000|1085000|1083000|12
1745837100000|2025-04-28 10:45:00|1085000|1082000|1086000|1084000|1086000|1084000|1085000|1082000|11
1745837400000|2025-04-28 10:50:00|1085000||1085000||1086000||1085000||0
1745837700000|2025-04-28 10:55:00|1086000|1085000|1085000|1084000|1088000|1086000|1085000|1084000|37
1745838000000|2025-04-28 11:00:00|1086000|1085000|1085000|1084000|1087000|1085000|1085000|1084000|10
1745838300000|2025-04-28 11:05:00|1084000|1083000|1084000|1083000|1084000|1083000|1084000|1083000|16
1745838600000|2025-04-28 11:10:00|1082000|1080000|1081000|1079000|1083000|1081000|1080000|1078000|13
1745838900000|2025-04-28 11:15:00|1082000|1080000|1082000|1080000|1083000|1081000|1082000|1080000|12
1745839200000|2025-04-28 11:20:00||1081000||1080000||1081000||1080000|0
1745839500000|2025-04-28 11:25:00|||||||||1
1745839800000|2025-04-28 11:30:00|1081000||1082000||1082000||1081000||0
1745840100000|2025-04-28 11:35:00|1081000||1082000||1082000||1081000||0
1745840400000|2025-04-28 11:40:00|1081000|1079000|1081000|1079000|1081000|1079000|1081000|1079000|5
1745840700000|2025-04-28 11:45:00|1082000|1080000|1082000|1080000|1082000|1080000|1081000|1080000|5
1745841000000|2025-04-28 11:50:00|1081000|1079000|1080000|1078000|1081000|1079000|1079000|1078000|13
1745841300000|2025-04-28 11:55:00|1079000|1077000|1077000|1076000|1079000|1077000|1077000|1076000|26
1745841600000|2025-04-28 12:00:00|1078000|1077000|1077000|1075000|1079000|1077000|1077000|1075000|8
1745841900000|2025-04-28 12:05:00|1078000|1076000|1078000|1076000|1078000|1076000|1077000|1076000|1
1745842500000|2025-04-28 12:15:00|1077000|1075000|1077000|1075000|1078000|1075000|1077000|1075000|9
1745842800000|2025-04-28 12:20:00|1078000||1078000||1078000||1078000||4
1745843100000|2025-04-28 12:25:00|1077000|1076000|1078000|1076000|1078000|1076000|1077000|1076000|1
1745843400000|2025-04-28 12:30:00|1077000||1077000||1078000||1077000||0
1745843700000|2025-04-28 12:35:00|1079000|1078000|1080000|1078000|1080000|1078000|1079000|1078000|1
1745844000000|2025-04-28 12:40:00|1081000|1079000|1082000|1080000|1083000|1081000|1081000|1079000|18
1745844300000|2025-04-28 12:45:00|1081000||1082000||1082000||1081000||8
1745844600000|2025-04-28 12:50:00|1083000|1081000|1083000|1081000|1083000|1081000|1083000|1081000|8
1745844900000|2025-04-28 12:55:00|1082000|1080000|1083000|1082000|1083000|1082000|1081000|1080000|42
1745845200000|2025-04-28 13:00:00|1084000|1083000|1085000|1084000|1085000|1084000|1084000|1083000|13
1745845500000|2025-04-28 13:05:00|1086000|1085000|1089000|1088000|1089000|1088000|1086000|1085000|26
1745845800000|2025-04-28 13:10:00|1090000|1089000|1091000|1090000|1091000|1090000|1089000|1088000|15
1745846100000|2025-04-28 13:15:00|1089000|1089000|1087000|1085000|1091000|1089000|1086000|1085000|68
1745846400000|2025-04-28 13:20:00|1088000|1086000|1090000|1088000|1090000|1088000|1087000|1086000|12
1745846700000|2025-04-28 13:25:00|1089000|1087000|1089000|1087000|1090000|1088000|1089000|1087000|30
1745847000000|2025-04-28 13:30:00|1090000|1088000|1089000|1087000|1090000|1088000|1087000|1086000|19
1745847300000|2025-04-28 13:35:00|1090000|1089000|1089000|1087000|1090000|1089000|1089000|1087000|11
1745847600000|2025-04-28 13:40:00|1090000||1090000||1090000||1090000||0
1745847900000|2025-04-28 13:45:00|1091000|1088000|1089000|1087000|1091000|1089000|1089000|1087000|18
1745848200000|2025-04-28 13:50:00|1087000|1086000|1090000|1087000|1090000|1087000|1087000|1086000|9
1745848500000|2025-04-28 13:55:00|1089000|1088000|1088000|1086000|1090000|1088000|1088000|1086000|24
1745848800000|2025-04-28 14:00:00|1089000|1087000|1091000|1090000|1091000|1090000|1089000|1087000|14
1745849100000|2025-04-28 14:05:00|1092000||1091000||1092000||1091000||7
1745849400000|2025-04-28 14:10:00|1090000|1089000|1090000|1088000|1091000|1089000|1089000|1088000|20
1745849700000|2025-04-28 14:15:00|1089000|1089000|1086000|1084000|1089000|1089000|1085000|1083000|46
1745850000000|2025-04-28 14:20:00|1087000|1085000|1087000|1085000|1087000|1086000|1085000|1084000|28
1745850300000|2025-04-28 14:25:00|1086000|1086000|1087000|1086000|1087000|1086000|1086000|1086000|4
1745850600000|2025-04-28 14:30:00|1086000|1085000|1087000|1086000|1087000|1086000|1084000|1083000|23
1745850900000|2025-04-28 14:35:00|1088000|1085000|1087000|1086000|1088000|1087000|1087000|1085000|35
1745851200000|2025-04-28 14:40:00|1088000|1084000|1086000|1085000|1088000|1085000|1085000|1083000|13
1745851500000|2025-04-28 14:45:00|1087000|1086000|1087000|1086000|1088000|1087000|1087000|1085000|30
1745851800000|2025-04-28 14:50:00|1086000|1085000|1084000|1082000|1086000|1085000|1083000|1082000|40
1745910000000|2025-04-29 07:00:00|1077000|1073000|1087000|1084000|1088000|1084000|1075000|1070000|57
1745910300000|2025-04-29 07:05:00|1088000|1083000|1086000|1082000|1089000|1086000|1085000|1082000|74
1745910600000|2025-04-29 07:10:00|1087000|1081000|1088000|1085000|1088000|1085000|1083000|1081000|11
1745910900000|2025-04-29 07:15:00|1087000|1084000|1089000|1087000|1089000|1087000|1085000|1084000|42
1745911200000|2025-04-29 07:20:00|1090000|1088000|1093000|1091000|1094000|1091000|1090000|1088000|242
1745911500000|2025-04-29 07:25:00|1094000|1092000|1094000|1092000|1094000|1092000|1094000|1092000|5
1745911800000|2025-04-29 07:30:00|1095000|1093000|1095000|1093000|1096000|1094000|1094000|1092000|48
1745912100000|2025-04-29 07:35:00|1094000|1092000|1098000|1096000|1098000|1096000|1093000|1090000|28
1745912400000|2025-04-29 07:40:00|1099000|1097000|1100000|1098000|1100000|1098000|1099000|1096000|10
1745912700000|2025-04-29 07:45:00|1101000|1099000|1100000|1098000|1101000|1100000|1100000|1098000|17
1745913000000|2025-04-29 07:50:00|1099000|1097000|1101000|1100000|1101000|1100000|1099000|1097000|32
1745913300000|2025-04-29 07:55:00|1102000|1101000|1100000|1099000|1102000|1101000|1100000|1099000|28
1745913600000|2025-04-29 08:00:00|1101000|1098000|1100000|1097000|1101000|1098000|1099000|1097000|21
1745913900000|2025-04-29 08:05:00|1099000|1098000|1104000|1101000|1104000|1101000|1099000|1097000|29
1745914200000|2025-04-29 08:10:00|1103000|1100000|1102000|1101000|1103000|1101000|1101000|1099000|16
1745914500000|2025-04-29 08:15:00|1103000|1100000|1106000|1104000|1106000|1104000|1103000|1100000|41
1745914800000|2025-04-29 08:20:00|1105000|1105000|1105000|1104000|1109000|1107000|1105000|1104000|53
1745915100000|2025-04-29 08:25:00|1106000|1105000|1105000|1103000|1106000|1105000|1103000|1102000|43
1745915400000|2025-04-29 08:30:00|1104000|1104000|1106000|1105000|1106000|1105000|1104000|1102000|27
1745915700000|2025-04-29 08:35:00|1107000|1104000|1106000|1105000|1109000|1107000|1106000|1104000|37
1745916000000|2025-04-29 08:40:00|1107000|1104000|1106000|1104000|1108000|1105000|1106000|1104000|2
1745916300000|2025-04-29 08:45:00|1105000|1105000|1110000|1109000|1110000|1109000|1105000|1105000|38
1745916600000|2025-04-29 08:50:00|1111000|1110000|1111000|1109000|1113000|1111000|1111000|1109000|61
1745916900000|2025-04-29 08:55:00|1110000|1110000|1111000|1110000|1112000|1110000|1110000|1110000|24
1745917200000|2025-04-29 09:00:00|1110000|1109000|1106000|1104000|1110000|1109000|1106000|1104000|31
1745917500000|2025-04-29 09:05:00|1105000|1103000|1105000|1103000|1106000|1103000|1105000|1103000|12
1745917800000|2025-04-29 09:10:00|1106000||1106000||1106000||1106000||1
1745918100000|2025-04-29 09:15:00|1105000|1104000|1106000|1104000|1106000|1104000|1104000|1102000|18
1745918400000|2025-04-29 09:20:00|1107000|1105000|1105000|1104000|1108000|1106000|1105000|1104000|12
1745918700000|2025-04-29 09:25:00|1106000|1103000|1106000|1104000|1106000|1104000|1105000|1103000|9
1745919000000|2025-04-29 09:30:00|1105000|1103000|1104000|1102000|1105000|1103000|1103000|1102000|9
1745919300000|2025-04-29 09:35:00|1103000||1104000||1104000||1103000||8
1745919600000|2025-04-29 09:40:00|1103000|1101000|1102000|1100000|1103000|1101000|1102000|1100000|17
1745919900000|2025-04-29 09:45:00|1103000|1101000|1102000|1100000|1103000|1101000|1102000|1100000|8
1745920200000|2025-04-29 09:50:00|1103000|1101000|1103000|1102000|1104000|1102000|1103000|1101000|6
1745920500000|2025-04-29 09:55:00|1102000|1100000|1101000|1099000|1102000|1100000|1101000|1099000|3
1745920800000|2025-04-29 10:00:00|1102000|1100000|1102000|1100000|1102000|1100000|1101000|1100000|0
1745921100000|2025-04-29 10:05:00|1103000|1101000|1103000|1101000|1103000|1101000|1103000|1101000|11
1745921700000|2025-04-29 10:15:00|1102000|1100000|1102000|1100000|1103000|1101000|1102000|1100000|10
1745922000000|2025-04-29 10:20:00|1103000|1101000|1103000|1101000|1103000|1101000|1102000|1101000|0
1745922300000|2025-04-29 10:25:00|1104000||1103000||1104000||1103000||0
1745922600000|2025-04-29 10:30:00|1102000|1100000|1101000|1100000|1102000|1100000|1101000|1100000|6
1745922900000|2025-04-29 10:35:00||1099000||1099000||1100000||1099000|7
1745923200000|2025-04-29 10:40:00|1100000||1101000||1101000||1100000||0
1745923500000|2025-04-29 10:45:00|1100000|1098000|1096000|1094000|1100000|1098000|1096000|1094000|55
1745923800000|2025-04-29 10:50:00|1095000|1093000|1093000|1092000|1095000|1093000|1093000|1092000|46
1745924100000|2025-04-29 10:55:00|1092000|1091000|1093000|1091000|1094000|1093000|1092000|1090000|34
1745924400000|2025-04-29 11:00:00|1092000|1090000|1093000|1091000|1094000|1092000|1092000|1090000|20
1745924700000|2025-04-29 11:05:00|1094000|1093000|1096000|1095000|1097000|1095000|1094000|1093000|19
1745925000000|2025-04-29 11:10:00|1095000|1094000|1096000|1094000|1096000|1094000|1095000|1094000|7
1745925300000|2025-04-29 11:15:00|1097000|1095000|1096000|1094000|1097000|1095000|1096000|1094000|16
1745925600000|2025-04-29 11:20:00|1097000|1095000|1095000|1094000|1097000|1095000|1095000|1094000|1
1745925900000|2025-04-29 11:25:00|1094000|1093000|1095000|1093000|1095000|1093000|1094000|1093000|19
1745926200000|2025-04-29 11:30:00|1096000|1094000|1097000|1096000|1097000|1096000|1096000|1093000|16
1745926500000|2025-04-29 11:35:00|1096000|1095000|1097000|1095000|1097000|1095000|1096000|1094000|7
1745926800000|2025-04-29 11:40:00|1098000|1096000|1098000|1096000|1099000|1098000|1098000|1096000|13
1745927100000|2025-04-29 11:45:00|1099000|1097000|1099000|1097000|1100000|1098000|1098000|1097000|10
1745927400000|2025-04-29 11:50:00|1098000|1096000|1097000|1096000|1098000|1096000|1097000|1096000|7
1745927700000|2025-04-29 11:55:00|1098000||1098000||1098000||1097000||3
1745928000000|2025-04-29 12:00:00|1097000|1095000|1098000|1096000|1098000|1096000|1097000|1095000|5
1745928300000|2025-04-29 12:05:00|1097000|1095000|1097000|1095000|1098000|1096000|1097000|1095000|2
1745928600000|2025-04-29 12:10:00|1096000|1096000|1098000|1097000|1098000|1097000|1096000|1096000|10
1745928900000|2025-04-29 12:15:00|1099000|1096000|1099000|1097000|1099000|1097000|1099000|1096000|9
1745929200000|2025-04-29 12:20:00||1098000||1098000||1098000||1098000|0
1745929500000|2025-04-29 12:25:00|1098000|1097000|1099000|1097000|1099000|1097000|1098000|1097000|6
1745929800000|2025-04-29 12:30:00|1098000|1096000|1096000|1095000|1098000|1096000|1096000|1095000|14
1745930100000|2025-04-29 12:35:00|1097000|1094000|1097000|1095000|1097000|1095000|1096000|1094000|9
1745930400000|2025-04-29 12:40:00|1098000|1096000|1099000|1097000|1099000|1097000|1097000|1096000|1
1745930700000|2025-04-29 12:45:00|1100000|1098000|1100000|1098000|1100000|1099000|1099000|1097000|20
1745931000000|2025-04-29 12:50:00|1099000|1097000|1099000|1098000|1099000|1098000|1098000|1097000|17
1745931300000|2025-04-29 12:55:00|1098000|1097000|1096000|1094000|1099000|1097000|1096000|1094000|34
1745931600000|2025-04-29 13:00:00|1097000|1095000|1092000|1090000|1097000|1095000|1092000|1090000|30
1745931900000|2025-04-29 13:05:00|1091000|1091000|1093000|1091000|1094000|1092000|1091000|1091000|14
1745932200000|2025-04-29 13:10:00|1094000|1092000|1095000|1094000|1095000|1094000|1094000|1092000|11
1745932500000|2025-04-29 13:15:00|1096000||1095000||1096000||1095000||4
1745932800000|2025-04-29 13:20:00|1096000|1093000|1095000|1093000|1097000|1095000|1095000|1093000|17
1745933100000|2025-04-29 13:25:00|1096000|1094000|1096000|1095000|1097000|1095000|1095000|1094000|17
1745933400000|2025-04-29 13:30:00|1097000|1094000|1100000|1098000|1100000|1098000|1096000|1094000|28
1745933700000|2025-04-29 13:35:00|1099000|1099000|1102000|1100000|1102000|1100000|1099000|1099000|13
1745934000000|2025-04-29 13:40:00|1103000|1102000|1103000|1101000|1104000|1102000|1102000|1101000|8
1745934600000|2025-04-29 13:50:00|1104000|1102000|1102000|1100000|1104000|1102000|1101000|1099000|38
1745934900000|2025-04-29 13:55:00|1100000|1099000|1101000|1099000|1102000|1100000|1100000|1099000|10
1745935200000|2025-04-29 14:00:00|1102000|1100000|1101000|1099000|1102000|1100000|1101000|1099000|11
1745935500000|2025-04-29 14:05:00|1099000|1098000|1103000|1101000|1104000|1101000|1099000|1097000|18
1745935800000|2025-04-29 14:10:00|1102000|1100000|1102000|1100000|1103000|1100000|1102000|1100000|13
1745936100000|2025-04-29 14:15:00|1103000|1101000|1103000|1101000|1104000|1102000|1103000|1101000|29
1745936400000|2025-04-29 14:20:00|1102000||1103000||1104000||1102000||0
1745936700000|2025-04-29 14:25:00|1101000|1100000|1102000|1100000|1102000|1100000|1101000|1100000|14
1745937000000|2025-04-29 14:30:00|1103000|1101000|1103000|1101000|1103000|1102000|1102000|1101000|13
1745937300000|2025-04-29 14:35:00|1104000|1102000|1106000|1105000|1106000|1105000|1104000|1102000|41
1745937600000|2025-04-29 14:40:00|1107000|1107000|1108000|1106000|1108000|1107000|1107000|1106000|28
1745937900000|2025-04-29 14:45:00|1106000|1105000|1106000|1104000|1106000|1105000|1103000|1102000|26
1745938200000|2025-04-29 14:50:00|1105000|1103000|1102000|1101000|1105000|1103000|1102000|1100000|5
1745996400000|2025-04-30 07:00:00|1109000|1105000|1124000|1120000|1133000|1129000|1109000|1105000|93
1745996700000|2025-04-30 07:05:00|1123000|1121000|1120000|1118000|1125000|1121000|1119000|1116000|26
1745997000000|2025-04-30 07:10:00|1122000|1119000|1129000|1127000|1129000|1127000|1122000|1119000|29
1745997300000|2025-04-30 07:15:00|1128000|1126000|1126000|1123000|1129000|1127000|1125000|1123000|64
1745997600000|2025-04-30 07:20:00|1125000|1124000|1128000|1126000|1132000|1130000|1125000|1124000|104
1745997900000|2025-04-30 07:25:00|1129000|1124000|1126000|1123000|1129000|1125000|1123000|1120000|34
1745998200000|2025-04-30 07:30:00|1125000|1124000|1126000|1123000|1128000|1126000|1125000|1123000|82
1745998500000|2025-04-30 07:35:00|1124000|1122000|1127000|1124000|1128000|1125000|1124000|1122000|23
1745998800000|2025-04-30 07:40:00|1125000|1123000|1126000|1124000|1126000|1124000|1123000|1121000|39
1745999100000|2025-04-30 07:45:00|1124000|1123000|1124000|1122000|1126000|1124000|1124000|1122000|26
1745999400000|2025-04-30 07:50:00|1122000|1121000|1122000|1119000|1123000|1121000|1121000|1118000|26
1745999700000|2025-04-30 07:55:00|1123000|1120000|1124000|1122000|1125000|1123000|1122000|1120000|24
1746000000000|2025-04-30 08:00:00|1125000|1123000|1122000|1120000|1125000|1123000|1122000|1120000|28
1746000300000|2025-04-30 08:05:00|1120000|1119000|1121000|1119000|1122000|1120000|1119000|1117000|25
1746000600000|2025-04-30 08:10:00|1122000|1120000|1122000|1120000|1122000|1120000|1121000|1119000|3
1746000900000|2025-04-30 08:15:00|1121000|1119000|1123000|1121000|1124000|1122000|1121000|1119000|19
1746001200000|2025-04-30 08:20:00|1122000|1120000|1122000|1119000|1123000|1120000|1121000|1119000|14
1746001500000|2025-04-30 08:25:00|1123000|1120000|1125000|1123000|1125000|1123000|1123000|1120000|3
1746001800000|2025-04-30 08:30:00|1127000|1125000|1126000|1124000|1127000|1125000|1125000|1123000|20
1746002100000|2025-04-30 08:35:00|1125000|1123000|1125000|1123000|1126000|1124000|1125000|1123000|12
1746002400000|2025-04-30 08:40:00|1124000|1124000|1121000|1118000|1124000|1124000|1120000|1118000|26
1746002700000|2025-04-30 08:45:00|1120000|1119000|1121000|1118000|1121000|1119000|1119000|1118000|0
1746003000000|2025-04-30 08:50:00|1120000|1119000|1121000|1118000|1121000|1119000|1120000|1118000|15
1746003300000|2025-04-30 08:55:00|1120000|1119000|1120000|1117000|1120000|1119000|1120000|1117000|31
1746003600000|2025-04-30 09:00:00|1119000|1118000|1119000|1117000|1119000|1118000|1118000|1116000|5
1746003900000|2025-04-30 09:05:00|1121000|1118000|1120000|1117000|1121000|1118000|1119000|1117000|3
1746004200000|2025-04-30 09:10:00|1119000|1118000|1121000|1118000|1121000|1118000|1119000|1117000|4
1746004500000|2025-04-30 09:15:00|1120000|1117000|1119000|1117000|1120000|1117000|1119000|1117000|10
1746004800000|2025-04-30 09:20:00|1120000||1120000||1120000||1119000||0
1746005100000|2025-04-30 09:25:00|1119000|1118000|1120000|1118000|1121000|1118000|1119000|1117000|1
1746005400000|2025-04-30 09:30:00|1121000|1119000|1120000|1118000|1121000|1119000|1120000|1118000|9
1746005700000|2025-04-30 09:35:00|1121000|1119000|1119000|1117000|1121000|1119000|1119000|1117000|11
1746006000000|2025-04-30 09:40:00||1118000||1117000||1118000||1117000|4
1746006300000|2025-04-30 09:45:00||1118000||1117000||1118000||1117000|0
1746006900000|2025-04-30 09:55:00|1120000|1118000|1120000|1118000|1121000|1119000|1120000|1118000|15
1746007200000|2025-04-30 10:00:00|1122000|1119000|1124000|1121000|1124000|1122000|1122000|1119000|14
1746007500000|2025-04-30 10:05:00|1123000||1123000||1123000||1123000||0
1746007800000|2025-04-30 10:10:00|1124000|1122000|1123000|1121000|1124000|1122000|1123000|1121000|34
1746008100000|2025-04-30 10:15:00|1124000|1122000|1123000|1121000|1125000|1122000|1122000|1121000|15
1746008700000|2025-04-30 10:25:00|1122000|1120000|1122000|1120000|1122000|1120000|1122000|1120000|5
1746009000000|2025-04-30 10:30:00|1123000|1119000|1121000|1119000|1123000|1119000|1120000|1118000|30
1746009300000|2025-04-30 10:35:00|1122000||1122000||1122000||1121000||4
1746009600000|2025-04-30 10:40:00|1121000||1121000||1121000||1121000||0
1746009900000|2025-04-30 10:45:00|1122000|1120000|1122000|1120000|1122000|1120000|1122000|1120000|2
1746010200000|2025-04-30 10:50:00|1123000|1121000|1125000|1123000|1125000|1123000|1123000|1121000|14
1746010500000|2025-04-30 10:55:00|1124000|1122000|1123000|1121000|1124000|1122000|1123000|1121000|17
1746010800000|2025-04-30 11:00:00|1121000|1120000|1122000|1120000|1122000|1120000|1121000|1120000|10
1746011100000|2025-04-30 11:05:00|1121000|1119000|1121000|1119000|1122000|1119000|1121000|1119000|1
1746011400000|2025-04-30 11:10:00|1122000|1120000|1122000|1120000|1122000|1120000|1121000|1119000|16
1746011700000|2025-04-30 11:15:00||1119000||1120000||1120000||1119000|0
1746012000000|2025-04-30 11:20:00|1123000||1122000||1123000||1122000||0
1746012300000|2025-04-30 11:25:00|1123000||1122000||1123000||1122000||0
1746012600000|2025-04-30 11:30:00|1123000||1122000||1123000||1122000||0
1746012900000|2025-04-30 11:35:00|1123000||1123000||1123000||1122000||0
1746013200000|2025-04-30 11:40:00|1122000||1122000||1123000||1122000||2
1746013500000|2025-04-30 11:45:00|1124000|1121000|1121000|1120000|1124000|1121000|1121000|1120000|30
1746013800000|2025-04-30 11:50:00|1122000|1119000|1121000|1119000|1122000|1119000|1121000|1119000|4
1746014100000|2025-04-30 11:55:00|1122000||1121000||1122000||1121000||0
1746014400000|2025-04-30 12:00:00|1123000|1120000|1123000|1121000|1123000|1121000|1122000|1120000|3
1746014700000|2025-04-30 12:05:00|1122000|1120000|1122000|1120000|1122000|1120000|1122000|1120000|5
1746015000000|2025-04-30 12:10:00|1123000||1122000||1123000||1122000||0
1746015300000|2025-04-30 12:15:00|1121000||1122000||1123000||1121000||2
1746015600000|2025-04-30 12:20:00|1123000|1121000|1123000|1121000|1123000|1121000|1122000|1121000|7
1746015900000|2025-04-30 12:25:00|1124000|1122000|1125000|1122000|1125000|1123000|1124000|1122000|31
1746016200000|2025-04-30 12:30:00|1124000|1123000|1125000|1123000|1125000|1123000|1124000|1122000|6
1746016500000|2025-04-30 12:35:00|1124000|1122000|1124000|1122000|1126000|1124000|1123000|1122000|36
1746016800000|2025-04-30 12:40:00|1123000|1121000|1122000|1120000|1123000|1121000|1122000|1120000|28
1746017100000|2025-04-30 12:45:00|1123000|1121000|1121000|1118000|1123000|1121000|1120000|1118000|36
1746017400000|2025-04-30 12:50:00|1120000|1117000|1119000|1117000|1120000|1117000|1118000|1116000|22
1746017700000|2025-04-30 12:55:00|1118000|1118000|1112000|1111000|1118000|1118000|1112000|1111000|53
1746018000000|2025-04-30 13:00:00|1113000|1110000|1109000|1107000|1113000|1110000|1108000|1106000|50
1746018300000|2025-04-30 13:05:00|1110000|1108000|1110000|1108000|1111000|1109000|1109000|1107000|22
1746018600000|2025-04-30 13:10:00|1109000|1107000|1106000|1104000|1112000|1110000|1105000|1103000|75
1746018900000|2025-04-30 13:15:00|1105000|1103000|1105000|1102000|1105000|1103000|1100000|1099000|82
1746019200000|2025-04-30 13:20:00|1106000|1103000|1106000|1103000|1107000|1104000|1105000|1102000|40
1746019500000|2025-04-30 13:25:00|1105000|1104000|1106000|1103000|1108000|1105000|1103000|1102000|51
1746019800000|2025-04-30 13:30:00|1105000|1104000|1104000|1101000|1108000|1106000|1100000|1099000|61
1746020100000|2025-04-30 13:35:00|1103000|1102000|1103000|1101000|1103000|1102000|1102000|1101000|39
1746020400000|2025-04-30 13:40:00|1102000|1100000|1099000|1097000|1103000|1101000|1099000|1097000|15
1746020700000|2025-04-30 13:45:00|1102000|1099000|1104000|1101000|1104000|1101000|1098000|1097000|21
1746021000000|2025-04-30 13:50:00|1102000|1100000|1102000|1100000|1103000|1101000|1102000|1100000|13
1746021300000|2025-04-30 13:55:00|1100000|1099000|1100000|1099000|1101000|1100000|1099000|1098000|25
1746021600000|2025-04-30 14:00:00|1101000|1098000|1104000|1102000|1105000|1104000|1100000|1098000|53
1746021900000|2025-04-30 14:05:00|1105000|1103000|1109000|1107000|1109000|1107000|1104000|1102000|33
1746022200000|2025-04-30 14:10:00|1108000|1106000|1109000|1107000|1109000|1107000|1108000|1106000|20
1746022500000|2025-04-30 14:15:00|1111000|1106000|1109000|1107000|1111000|1109000|1108000|1106000|30
1746022800000|2025-04-30 14:20:00|1110000|1108000|1109000|1107000|1110000|1108000|1107000|1106000|53
1746023100000|2025-04-30 14:25:00|1108000|1106000|1110000|1108000|1110000|1108000|1108000|1106000|10
1746023400000|2025-04-30 14:30:00|1109000|1107000|1110000|1108000|1111000|1109000|1109000|1107000|13
1746023700000|2025-04-30 14:35:00|1111000|1109000|1109000|1108000|1111000|1109000|1109000|1108000|18
1746024000000|2025-04-30 14:40:00|1108000|1107000|1108000|1106000|1108000|1107000|1105000|1104000|34
1746024300000|2025-04-30 14:45:00|1109000|1107000|1111000|1109000|1111000|1110000|1109000|1107000|30
1746024600000|2025-04-30 14:50:00|1110000|1108000|1114000|1112000|1114000|1112000|1110000|1108000|26
1746082800000|2025-05-01 07:00:00|1129000|1120000|1144000|1141000|1144000|1141000|1125000|1119000|86
1746083100000|2025-05-01 07:05:00|1145000|1142000|1141000|1139000|1146000|1143000|1140000|1138000|68
1746083400000|2025-05-01 07:10:00|1142000|1140000|1143000|1140000|1148000|1146000|1142000|1140000|35
1746083700000|2025-05-01 07:15:00|1142000|1141000|1143000|1140000|1143000|1141000|1141000|1138000|29
1746084000000|2025-05-01 07:20:00|1141000|1139000|1148000|1146000|1148000|1146000|1141000|1139000|8
1746084300000|2025-05-01 07:25:00|1149000|1147000|1151000|1149000|1152000|1150000|1149000|1147000|43
1746084600000|2025-05-01 07:30:00|1152000|1150000|1154000|1152000|1154000|1152000|1151000|1149000|11
1746084900000|2025-05-01 07:35:00|1155000|1151000|1158000|1156000|1160000|1158000|1154000|1151000|35
1746085200000|2025-05-01 07:40:00|1157000|1155000|1157000|1155000|1158000|1156000|1155000|1152000|35
1746085500000|2025-05-01 07:45:00|1156000|1154000|1153000|1150000|1157000|1155000|1151000|1150000|57
1746085800000|2025-05-01 07:50:00|1152000|1151000|1151000|1149000|1152000|1151000|1150000|1148000|10
1746086100000|2025-05-01 07:55:00|1150000|1148000|1148000|1146000|1150000|1148000|1145000|1143000|23
1746086400000|2025-05-01 08:00:00|1149000|1147000|1149000|1147000|1149000|1147000|1149000|1147000|18
1746086700000|2025-05-01 08:05:00|1148000|1146000|1150000|1148000|1151000|1149000|1148000|1146000|50
1746087000000|2025-05-01 08:10:00|1149000|1147000|1147000|1145000|1149000|1147000|1145000|1144000|11
1746087600000|2025-05-01 08:20:00|1149000|1146000|1146000|1144000|1149000|1147000|1146000|1144000|14
1746087900000|2025-05-01 08:25:00|1147000|1145000|1147000|1144000|1147000|1145000|1147000|1144000|30
1746088200000|2025-05-01 08:30:00|1146000|1145000|1146000|1144000|1148000|1146000|1146000|1144000|25
1746088500000|2025-05-01 08:35:00|1145000|1143000|1145000|1143000|1146000|1143000|1145000|1143000|11
1746088800000|2025-05-01 08:40:00|1146000|1144000|1145000|1144000|1146000|1144000|1145000|1143000|6
1746089100000|2025-05-01 08:45:00|1146000|1146000|1146000|1144000|1147000|1146000|1145000|1144000|39
1746089400000|2025-05-01 08:50:00|1145000||1145000||1145000||1145000||27
1746089700000|2025-05-01 08:55:00|1147000|1145000|1145000|1143000|1147000|1145000|1145000|1143000|19
1746090000000|2025-05-01 09:00:00|1144000|1142000|1146000|1144000|1146000|1144000|1144000|1142000|9
1746090300000|2025-05-01 09:05:00|1147000|1145000|1149000|1146000|1149000|1146000|1147000|1145000|0
1746090600000|2025-05-01 09:10:00|1148000|1147000|1148000|1147000|1149000|1147000|1148000|1147000|1
1746090900000|2025-05-01 09:15:00|1147000|1146000|1147000|1146000|1147000|1146000|1147000|1146000|7
1746091200000|2025-05-01 09:20:00|1146000|1144000|1147000|1145000|1147000|1145000|1146000|1144000|19
1746091500000|2025-05-01 09:25:00|1146000|1144000|1147000|1146000|1147000|1146000|1146000|1144000|19
1746091800000|2025-05-01 09:30:00|1148000||1148000||1148000||1148000||1
1746092400000|2025-05-01 09:40:00|1147000|1147000|1150000|1148000|1150000|1148000|1147000|1147000|23
1746092700000|2025-05-01 09:45:00|1147000|1146000|1148000|1146000|1148000|1146000|1147000|1146000|17
1746093000000|2025-05-01 09:50:00|1149000|1147000|1149000|1147000|1149000|1147000|1148000|1147000|0
1746093300000|2025-05-01 09:55:00|1148000|1146000|1148000|1146000|1149000|1147000|1148000|1146000|7
1746093600000|2025-05-01 10:00:00|1146000|1145000|1146000|1144000|1147000|1145000|1146000|1144000|10
1746093900000|2025-05-01 10:05:00|1147000||1146000||1147000||1146000||0
1746094200000|2025-05-01 10:10:00|1147000|1145000|1148000|1146000|1148000|1146000|1146000|1145000|0
1746094500000|2025-05-01 10:15:00|1149000|1147000|1149000|1147000|1149000|1147000|1149000|1147000|4
1746094800000|2025-05-01 10:20:00|1150000||1149000||1150000||1149000||0
1746095100000|2025-05-01 10:25:00|1148000||1148000||1148000||1148000||0
1746095400000|2025-05-01 10:30:00|1149000|1148000|1149000|1147000|1150000|1148000|1149000|1147000|25
1746095700000|2025-05-01 10:35:00|1148000|1146000|1148000|1146000|1148000|1146000|1148000|1146000|12
1746096000000|2025-05-01 10:40:00|||||||||1
1746096300000|2025-05-01 10:45:00|1149000|1147000|1147000|1145000|1149000|1147000|1147000|1145000|9
1746096600000|2025-05-01 10:50:00|1146000|1144000|1146000|1144000|1146000|1144000|1146000|1144000|7
1746096900000|2025-05-01 10:55:00|1147000|1145000|1147000|1146000|1147000|1146000|1147000|1145000|11
1746097500000|2025-05-01 11:05:00|1148000|1147000|1149000|1148000|1149000|1148000|1148000|1147000|1
1746097800000|2025-05-01 11:10:00|1148000|1147000|1148000|1147000|1148000|1147000|1148000|1147000|7
1746098100000|2025-05-01 11:15:00|1149000|1148000|1150000|1148000|1150000|1148000|1148000|1147000|40
1746098400000|2025-05-01 11:20:00|1149000|1147000|1149000|1148000|1150000|1148000|1149000|1147000|2
1746098700000|2025-05-01 11:25:00|1150000|1147000|1150000|1148000|1150000|1149000|1149000|1147000|4
1746099000000|2025-05-01 11:30:00|1149000|1149000|1149000|1147000|1149000|1149000|1149000|1147000|13
1746099300000|2025-05-01 11:35:00|1148000|1148000|1149000|1148000|1150000|1148000|1148000|1147000|9
1746099600000|2025-05-01 11:40:00|1148000|1147000|1150000|1149000|1150000|1149000|1147000|1146000|22
1746099900000|2025-05-01 11:45:00|1151000|1150000|1150000|1149000|1151000|1150000|1150000|1149000|29
1746100200000|2025-05-01 11:50:00|1151000|1148000|1151000|1150000|1151000|1150000|1150000|1148000|3
1746100500000|2025-05-01 11:55:00|||||||||3
1746100800000|2025-05-01 12:00:00|1153000|1151000|1153000|1152000|1155000|1153000|1153000|1151000|20
1746101100000|2025-05-01 12:05:00|1154000|1153000|1157000|1155000|1157000|1155000|1154000|1153000|10
1746101400000|2025-05-01 12:10:00|1156000|1154000|1156000|1154000|1157000|1155000|1156000|1154000|28
1746101700000|2025-05-01 12:15:00|1155000|1153000|1154000|1152000|1156000|1154000|1153000|1152000|20
1746102000000|2025-05-01 12:20:00|1155000|1153000|1155000|1153000|1155000|1153000|1155000|1153000|0
1746102300000|2025-05-01 12:25:00|1157000|1155000|1156000|1154000|1157000|1155000|1156000|1154000|5
1746102600000|2025-05-01 12:30:00|1155000||1155000||1155000||1155000||0
1746102900000|2025-05-01 12:35:00|1156000|1155000|1158000|1157000|1158000|1157000|1156000|1155000|14
1746103200000|2025-05-01 12:40:00|1159000|1156000|1159000|1157000|1159000|1157000|1158000|1156000|33
1746103800000|2025-05-01 12:50:00|1160000|1159000|1157000|1155000|1160000|1159000|1157000|1154000|50
1746104100000|2025-05-01 12:55:00|1158000|1156000|1157000|1155000|1158000|1157000|1157000|1155000|16
1746104400000|2025-05-01 13:00:00|1156000|1154000|1155000|1153000|1156000|1154000|1155000|1153000|10
1746104700000|2025-05-01 13:05:00|1154000||1155000||1155000||1154000||3
1746105000000|2025-05-01 13:10:00|1156000|1154000|1156000|1154000|1156000|1154000|1156000|1154000|9
1746105300000|2025-05-01 13:15:00|1155000|1155000|1159000|1156000|1159000|1156000|1155000|1155000|2
1746105600000|2025-05-01 13:20:00|1158000|1157000|1159000|1157000|1159000|1157000|1158000|1157000|4
1746105900000|2025-05-01 13:25:00|1158000|1156000|1158000|1156000|1158000|1156000|1158000|1156000|2
1746106200000|2025-05-01 13:30:00|1157000|1157000|1160000|1158000|1160000|1158000|1157000|1157000|7
1746106500000|2025-05-01 13:35:00|1159000||1160000||1160000||1159000||5
1746106800000|2025-05-01 13:40:00|1159000||1160000||1160000||1159000||0
1746107100000|2025-05-01 13:45:00|1159000|1159000|1160000|1158000|1160000|1159000|1159000|1158000|22
1746107400000|2025-05-01 13:50:00|1159000|1157000|1159000|1157000|1159000|1157000|1158000|1157000|17
1746107700000|2025-05-01 13:55:00|1158000|1156000|1158000|1156000|1159000|1156000|1157000|1156000|16
1746108000000|2025-05-01 14:00:00|1159000|1157000|1163000|1161000|1164000|1161000|1159000|1157000|34
1746108300000|2025-05-01 14:05:00|1165000|1163000|1164000|1163000|1165000|1163000|1164000|1163000|22
1746108600000|2025-05-01 14:10:00|1163000|1162000|1163000|1161000|1163000|1163000|1163000|1161000|9
1746108900000|2025-05-01 14:15:00|1164000|1162000|1162000|1160000|1165000|1163000|1162000|1160000|23
1746109200000|2025-05-01 14:20:00|1161000|1161000|1162000|1160000|1162000|1161000|1161000|1160000|14
1746109500000|2025-05-01 14:25:00|1163000|1161000|1163000|1161000|1164000|1161000|1162000|1161000|8
1746109800000|2025-05-01 14:30:00|1164000|1162000|1164000|1162000|1164000|1162000|1164000|1161000|27
1746110100000|2025-05-01 14:35:00|1165000|1164000|1166000|1164000|1166000|1164000|1164000|1162000|54
1746110400000|2025-05-01 14:40:00|1167000|1165000|1166000|1164000|1168000|1166000|1165000|1163000|64
1746110700000|2025-05-01 14:45:00|1165000|1166000|1170000|1168000|1170000|1169000|1165000|1166000|62
1746111000000|2025-05-01 14:50:00|1169000|1167000|1167000|1164000|1169000|1168000|1167000|1164000|21
1746082800000|2025-05-01 07:00:00|1129000|1120000|1144000|1141000|1144000|1141000|1125000|1119000|86
1746083100000|2025-05-01 07:05:00|1145000|1142000|1141000|1139000|1146000|1143000|1140000|1138000|68
1746083400000|2025-05-01 07:10:00|1142000|1140000|1143000|1140000|1148000|1146000|1142000|1140000|35
1746083700000|2025-05-01 07:15:00|1142000|1141000|1143000|1140000|1143000|1141000|1141000|1138000|29
1746084000000|2025-05-01 07:20:00|1141000|1139000|1148000|1146000|1148000|1146000|1141000|1139000|8
1746084300000|2025-05-01 07:25:00|1149000|1147000|1151000|1149000|1152000|1150000|1149000|1147000|43
1746084600000|2025-05-01 07:30:00|1152000|1150000|1154000|1152000|1154000|1152000|1151000|1149000|11
1746084900000|2025-05-01 07:35:00|1155000|1151000|1158000|1156000|1160000|1158000|1154000|1151000|35
1746085200000|2025-05-01 07:40:00|1157000|1155000|1157000|1155000|1158000|1156000|1155000|1152000|35
1746085500000|2025-05-01 07:45:00|1156000|1154000|1153000|1150000|1157000|1155000|1151000|1150000|57
1746085800000|2025-05-01 07:50:00|1152000|1151000|1151000|1149000|1152000|1151000|1150000|1148000|10
1746086100000|2025-05-01 07:55:00|1150000|1148000|1148000|1146000|1150000|1148000|1145000|1143000|23
1746086400000|2025-05-01 08:00:00|1149000|1147000|1149000|1147000|1149000|1147000|1149000|1147000|18
1746086700000|2025-05-01 08:05:00|1148000|1146000|1150000|1148000|1151000|1149000|1148000|1146000|50
1746087000000|2025-05-01 08:10:00|1149000|1147000|1147000|1145000|1149000|1147000|1145000|1144000|11
1746087600000|2025-05-01 08:20:00|1149000|1146000|1146000|1144000|1149000|1147000|1146000|1144000|14
1746087900000|2025-05-01 08:25:00|1147000|1145000|1147000|1144000|1147000|1145000|1147000|1144000|30
1746088200000|2025-05-01 08:30:00|1146000|1145000|1146000|1144000|1148000|1146000|1146000|1144000|25
1746088500000|2025-05-01 08:35:00|1145000|1143000|1145000|1143000|1146000|1143000|1145000|1143000|11
1746088800000|2025-05-01 08:40:00|1146000|1144000|1145000|1144000|1146000|1144000|1145000|1143000|6
1746089100000|2025-05-01 08:45:00|1146000|1146000|1146000|1144000|1147000|1146000|1145000|1144000|39
1746089400000|2025-05-01 08:50:00|1145000||1145000||1145000||1145000||27
1746089700000|2025-05-01 08:55:00|1147000|1145000|1145000|1143000|1147000|1145000|1145000|1143000|19
1746090000000|2025-05-01 09:00:00|1144000|1142000|1146000|1144000|1146000|1144000|1144000|1142000|9
1746090300000|2025-05-01 09:05:00|1147000|1145000|1149000|1146000|1149000|1146000|1147000|1145000|0
1746090600000|2025-05-01 09:10:00|1148000|1147000|1148000|1147000|1149000|1147000|1148000|1147000|1
1746090900000|2025-05-01 09:15:00|1147000|1146000|1147000|1146000|1147000|1146000|1147000|1146000|7
1746091200000|2025-05-01 09:20:00|1146000|1144000|1147000|1145000|1147000|1145000|1146000|1144000|19
1746091500000|2025-05-01 09:25:00|1146000|1144000|1147000|1146000|1147000|1146000|1146000|1144000|19
1746091800000|2025-05-01 09:30:00|1148000||1148000||1148000||1148000||1
1746092400000|2025-05-01 09:40:00|1147000|1147000|1150000|1148000|1150000|1148000|1147000|1147000|23
1746092700000|2025-05-01 09:45:00|1147000|1146000|1148000|1146000|1148000|1146000|1147000|1146000|17
1746093000000|2025-05-01 09:50:00|1149000|1147000|1149000|1147000|1149000|1147000|1148000|1147000|0
1746093300000|2025-05-01 09:55:00|1148000|1146000|1148000|1146000|1149000|1147000|1148000|1146000|7
1746093600000|2025-05-01 10:00:00|1146000|1145000|1146000|1144000|1147000|1145000|1146000|1144000|10
1746093900000|2025-05-01 10:05:00|1147000||1146000||1147000||1146000||0
1746094200000|2025-05-01 10:10:00|1147000|1145000|1148000|1146000|1148000|1146000|1146000|1145000|0
1746094500000|2025-05-01 10:15:00|1149000|1147000|1149000|1147000|1149000|1147000|1149000|1147000|4
1746094800000|2025-05-01 10:20:00|1150000||1149000||1150000||1149000||0
1746095100000|2025-05-01 10:25:00|1148000||1148000||1148000||1148000||0
1746095400000|2025-05-01 10:30:00|1149000|1148000|1149000|1147000|1150000|1148000|1149000|1147000|25
1746095700000|2025-05-01 10:35:00|1148000|1146000|1148000|1146000|1148000|1146000|1148000|1146000|12
1746096000000|2025-05-01 10:40:00|||||||||1
1746096300000|2025-05-01 10:45:00|1149000|1147000|1147000|1145000|1149000|1147000|1147000|1145000|9
1746096600000|2025-05-01 10:50:00|1146000|1144000|1146000|1144000|1146000|1144000|1146000|1144000|7
1746096900000|2025-05-01 10:55:00|1147000|1145000|1147000|1146000|1147000|1146000|1147000|1145000|11
1746097500000|2025-05-01 11:05:00|1148000|1147000|1149000|1148000|1149000|1148000|1148000|1147000|1
1746097800000|2025-05-01 11:10:00|1148000|1147000|1148000|1147000|1148000|1147000|1148000|1147000|7
1746098100000|2025-05-01 11:15:00|1149000|1148000|1150000|1148000|1150000|1148000|1148000|1147000|40
1746098400000|2025-05-01 11:20:00|1149000|1147000|1149000|1148000|1150000|1148000|1149000|1147000|2
1746098700000|2025-05-01 11:25:00|1150000|1147000|1150000|1148000|1150000|1149000|1149000|1147000|4
1746099000000|2025-05-01 11:30:00|1149000|1149000|1149000|1147000|1149000|1149000|1149000|1147000|13
1746099300000|2025-05-01 11:35:00|1148000|1148000|1149000|1148000|1150000|1148000|1148000|1147000|9
1746099600000|2025-05-01 11:40:00|1148000|1147000|1150000|1149000|1150000|1149000|1147000|1146000|22
1746099900000|2025-05-01 11:45:00|1151000|1150000|1150000|1149000|1151000|1150000|1150000|1149000|29
1746100200000|2025-05-01 11:50:00|1151000|1148000|1151000|1150000|1151000|1150000|1150000|1148000|3
1746100500000|2025-05-01 11:55:00|||||||||3
1746100800000|2025-05-01 12:00:00|1153000|1151000|1153000|1152000|1155000|1153000|1153000|1151000|20
1746101100000|2025-05-01 12:05:00|1154000|1153000|1157000|1155000|1157000|1155000|1154000|1153000|10
1746101400000|2025-05-01 12:10:00|1156000|1154000|1156000|1154000|1157000|1155000|1156000|1154000|28
1746101700000|2025-05-01 12:15:00|1155000|1153000|1154000|1152000|1156000|1154000|1153000|1152000|20
1746102000000|2025-05-01 12:20:00|1155000|1153000|1155000|1153000|1155000|1153000|1155000|1153000|0
1746102300000|2025-05-01 12:25:00|1157000|1155000|1156000|1154000|1157000|1155000|1156000|1154000|5
1746102600000|2025-05-01 12:30:00|1155000||1155000||1155000||1155000||0
1746102900000|2025-05-01 12:35:00|1156000|1155000|1158000|1157000|1158000|1157000|1156000|1155000|14
1746103200000|2025-05-01 12:40:00|1159000|1156000|1159000|1157000|1159000|1157000|1158000|1156000|33
1746103800000|2025-05-01 12:50:00|1160000|1159000|1157000|1155000|1160000|1159000|1157000|1154000|50
1746104100000|2025-05-01 12:55:00|1158000|1156000|1157000|1155000|1158000|1157000|1157000|1155000|16
1746104400000|2025-05-01 13:00:00|1156000|1154000|1155000|1153000|1156000|1154000|1155000|1153000|10
1746104700000|2025-05-01 13:05:00|1154000||1155000||1155000||1154000||3
1746105000000|2025-05-01 13:10:00|1156000|1154000|1156000|1154000|1156000|1154000|1156000|1154000|9
1746105300000|2025-05-01 13:15:00|1155000|1155000|1159000|1156000|1159000|1156000|1155000|1155000|2
1746105600000|2025-05-01 13:20:00|1158000|1157000|1159000|1157000|1159000|1157000|1158000|1157000|4
1746105900000|2025-05-01 13:25:00|1158000|1156000|1158000|1156000|1158000|1156000|1158000|1156000|2
1746106200000|2025-05-01 13:30:00|1157000|1157000|1160000|1158000|1160000|1158000|1157000|1157000|7
1746106500000|2025-05-01 13:35:00|1159000||1160000||1160000||1159000||5
1746106800000|2025-05-01 13:40:00|1159000||1160000||1160000||1159000||0
1746107100000|2025-05-01 13:45:00|1159000|1159000|1160000|1158000|1160000|1159000|1159000|1158000|22
1746107400000|2025-05-01 13:50:00|1159000|1157000|1159000|1157000|1159000|1157000|1158000|1157000|17
1746107700000|2025-05-01 13:55:00|1158000|1156000|1158000|1156000|1159000|1156000|1157000|1156000|16
1746108000000|2025-05-01 14:00:00|1159000|1157000|1163000|1161000|1164000|1161000|1159000|1157000|34
1746108300000|2025-05-01 14:05:00|1165000|1163000|1164000|1163000|1165000|1163000|1164000|1163000|22
1746108600000|2025-05-01 14:10:00|1163000|1162000|1163000|1161000|1163000|1163000|1163000|1161000|9
1746108900000|2025-05-01 14:15:00|1164000|1162000|1162000|1160000|1165000|1163000|1162000|1160000|23
1746109200000|2025-05-01 14:20:00|1161000|1161000|1162000|1160000|1162000|1161000|1161000|1160000|14
1746109500000|2025-05-01 14:25:00|1163000|1161000|1163000|1161000|1164000|1161000|1162000|1161000|8
1746109800000|2025-05-01 14:30:00|1164000|1162000|1164000|1162000|1164000|1162000|1164000|1161000|27
1746110100000|2025-05-01 14:35:00|1165000|1164000|1166000|1164000|1166000|1164000|1164000|1162000|54
1746110400000|2025-05-01 14:40:00|1167000|1165000|1166000|1164000|1168000|1166000|1165000|1163000|64
1746110700000|2025-05-01 14:45:00|1165000|1166000|1170000|1168000|1170000|1169000|1165000|1166000|62
1746111000000|2025-05-01 14:50:00|1169000|1167000|1167000|1164000|1169000|1168000|1167000|1164000|21
1746169200000|2025-05-02 07:00:00|1170000|1162000|1183000|1179000|1195000|1191000|1155000|1148000|257
1746169500000|2025-05-02 07:05:00|1182000|1178000|1184000|1181000|1184000|1182000|1179000|1175000|72
1746169800000|2025-05-02 07:10:00|1183000|1180000|1178000|1175000|1184000|1182000|1176000|1174000|49
1746170100000|2025-05-02 07:15:00|1180000|1176000|1177000|1174000|1180000|1177000|1175000|1173000|32
1746170400000|2025-05-02 07:20:00|1176000|1176000|1175000|1173000|1179000|1176000|1174000|1172000|21
1746170700000|2025-05-02 07:25:00|1176000|1172000|1178000|1177000|1180000|1177000|1176000|1172000|14
1746171000000|2025-05-02 07:30:00|1177000|1176000|1179000|1177000|1179000|1177000|1175000|1173000|34
1746171300000|2025-05-02 07:35:00|1177000|1176000|1171000|1168000|1177000|1176000|1171000|1168000|32
1746171600000|2025-05-02 07:40:00|1172000|1170000|1172000|1169000|1174000|1171000|1170000|1168000|48
1746171900000|2025-05-02 07:45:00|1171000|1170000|1170000|1168000|1172000|1170000|1170000|1168000|34
1746172200000|2025-05-02 07:50:00|1171000|1169000|1167000|1164000|1171000|1169000|1167000|1164000|51
1746172500000|2025-05-02 07:55:00|1168000|1165000|1166000|1164000|1169000|1166000|1165000|1164000|13
1746172800000|2025-05-02 08:00:00|1165000|1163000|1163000|1161000|1166000|1163000|1163000|1161000|22
1746173100000|2025-05-02 08:05:00|1164000|1162000|1162000|1161000|1164000|1162000|1160000|1158000|19
1746173400000|2025-05-02 08:10:00|1163000|1159000|1158000|1156000|1163000|1159000|1158000|1156000|19
1746173700000|2025-05-02 08:15:00|1157000|1155000|1157000|1155000|1159000|1157000|1157000|1155000|17
1746174000000|2025-05-02 08:20:00|1156000|1154000|1156000|1154000|1157000|1155000|1156000|1154000|6
1746174300000|2025-05-02 08:25:00|1155000|1155000|1153000|1151000|1158000|1156000|1152000|1151000|35
1746174600000|2025-05-02 08:30:00|1152000|1150000|1155000|1153000|1155000|1153000|1150000|1148000|34
1746174900000|2025-05-02 08:35:00|1154000|1152000|1153000|1152000|1155000|1152000|1153000|1151000|13
1746175200000|2025-05-02 08:40:00|1152000|1151000|1152000|1151000|1153000|1151000|1152000|1150000|30
1746175500000|2025-05-02 08:45:00|1153000|1150000|1152000|1151000|1153000|1151000|1152000|1150000|16
1746175800000|2025-05-02 08:50:00|1151000|1150000|1153000|1151000|1153000|1151000|1151000|1150000|15
1746176100000|2025-05-02 08:55:00|1152000|1150000|1152000|1149000|1153000|1151000|1151000|1149000|11
1746176400000|2025-05-02 09:00:00|1151000|1150000|1152000|1150000|1153000|1151000|1151000|1150000|4
1746176700000|2025-05-02 09:05:00|1153000|1151000|1153000|1151000|1153000|1151000|1152000|1151000|16
1746177000000|2025-05-02 09:10:00|1155000|1153000|1156000|1154000|1156000|1154000|1153000|1152000|16
1746177300000|2025-05-02 09:15:00||1155000||1154000||1155000||1154000|3
1746177600000|2025-05-02 09:20:00|1155000|1155000|1156000|1154000|1157000|1155000|1155000|1154000|8
1746177900000|2025-05-02 09:25:00|1155000|1153000|1156000|1154000|1158000|1155000|1155000|1153000|25
1746178200000|2025-05-02 09:30:00|1157000|1155000|1159000|1157000|1159000|1157000|1157000|1155000|11
1746178500000|2025-05-02 09:35:00|1160000|1158000|1159000|1157000|1160000|1158000|1159000|1157000|12
1746178800000|2025-05-02 09:40:00|1160000|1158000|1160000|1158000|1161000|1160000|1160000|1158000|22
1746179100000|2025-05-02 09:45:00|1159000|1157000|1159000|1157000|1160000|1158000|1159000|1157000|7
1746179400000|2025-05-02 09:50:00|1160000|1158000|1161000|1159000|1162000|1160000|1160000|1158000|14
1746179700000|2025-05-02 09:55:00|1162000|1160000|1162000|1160000|1165000|1163000|1162000|1160000|26
1746180000000|2025-05-02 10:00:00|1163000|1161000|1163000|1161000|1163000|1161000|1163000|1161000|7
1746180300000|2025-05-02 10:05:00|1162000|1160000|1161000|1158000|1162000|1160000|1158000|1157000|10
1746180600000|2025-05-02 10:10:00|1160000|1159000|1160000|1157000|1161000|1159000|1158000|1157000|9
1746180900000|2025-05-02 10:15:00|1161000|1158000|1163000|1160000|1163000|1162000|1160000|1157000|32
1746181200000|2025-05-02 10:20:00|1164000|1161000|1164000|1162000|1165000|1162000|1163000|1160000|27
1746181500000|2025-05-02 10:25:00|1165000|1163000|1164000|1162000|1165000|1163000|1164000|1162000|14
1746181800000|2025-05-02 10:30:00|1165000|1163000|1165000|1163000|1165000|1163000|1165000|1162000|11
1746182100000|2025-05-02 10:35:00|1164000|1162000|1164000|1162000|1164000|1162000|1163000|1161000|23
1746182400000|2025-05-02 10:40:00|1165000|1161000|1159000|1158000|1165000|1162000|1159000|1158000|37
1746182700000|2025-05-02 10:45:00|1160000|1157000|1163000|1160000|1163000|1160000|1160000|1157000|30
1746183000000|2025-05-02 10:50:00|1164000|1161000|1164000|1161000|1164000|1162000|1163000|1161000|24
1746183300000|2025-05-02 10:55:00|1163000|1162000|1164000|1162000|1165000|1163000|1163000|1161000|7
1746183600000|2025-05-02 11:00:00|1162000|1161000|1161000|1160000|1163000|1161000|1161000|1160000|18
1746183900000|2025-05-02 11:05:00|1160000|1159000|1160000|1158000|1161000|1160000|1160000|1158000|45
1746184200000|2025-05-02 11:10:00|1159000|1159000|1159000|1157000|1161000|1159000|1158000|1156000|51
1746184500000|2025-05-02 11:15:00|1160000|1158000|1160000|1158000|1160000|1158000|1159000|1157000|4
1746184800000|2025-05-02 11:20:00|1161000|1159000|1160000|1158000|1161000|1159000|1159000|1158000|18
1746185100000|2025-05-02 11:25:00|1159000|1157000|1159000|1157000|1160000|1158000|1158000|1157000|12
1746185400000|2025-05-02 11:30:00|1158000|1156000|1160000|1158000|1160000|1159000|1158000|1156000|32
1746185700000|2025-05-02 11:35:00|1159000|1157000|1158000|1156000|1159000|1157000|1157000|1156000|51
1746186000000|2025-05-02 11:40:00|1157000|1155000|1158000|1156000|1159000|1158000|1157000|1155000|21
1746186300000|2025-05-02 11:45:00|1159000|1157000|1159000|1158000|1159000|1158000|1158000|1156000|20
1746186600000|2025-05-02 11:50:00||1157000||1158000||1158000||1157000|6
1746186900000|2025-05-02 11:55:00|1160000|1157000|1159000|1158000|1160000|1159000|1159000|1157000|11
1746187200000|2025-05-02 12:00:00|1160000|1156000|1159000|1158000|1160000|1158000|1157000|1156000|16
1746187500000|2025-05-02 12:05:00|1160000|1156000|1155000|1153000|1160000|1156000|1155000|1153000|30
1746187800000|2025-05-02 12:10:00|1154000|1152000|1152000|1149000|1154000|1152000|1151000|1149000|13
1746188100000|2025-05-02 12:15:00|1151000|1150000|1154000|1152000|1154000|1152000|1151000|1149000|9
1746188400000|2025-05-02 12:20:00|1155000|1153000|1156000|1154000|1157000|1155000|1155000|1153000|24
1746188700000|2025-05-02 12:25:00|1157000|1155000|1157000|1155000|1159000|1157000|1157000|1154000|29
1746189000000|2025-05-02 12:30:00|1158000|1156000|1159000|1157000|1160000|1158000|1158000|1155000|29
1746189300000|2025-05-02 12:35:00|1160000|1156000|1160000|1158000|1160000|1159000|1156000|1155000|22
1746189600000|2025-05-02 12:40:00|1159000|1159000|1162000|1160000|1162000|1161000|1159000|1159000|59
1746189900000|2025-05-02 12:45:00|1163000|1162000|1168000|1166000|1168000|1166000|1163000|1162000|27
1746190200000|2025-05-02 12:50:00|1167000|1165000|1166000|1164000|1167000|1165000|1165000|1163000|34
1746190500000|2025-05-02 12:55:00|1167000|1165000|1167000|1165000|1167000|1165000|1167000|1164000|13
1746190800000|2025-05-02 13:00:00|1166000|1164000|1164000|1162000|1166000|1164000|1164000|1162000|36
1746191100000|2025-05-02 13:05:00|1165000|1163000|1165000|1163000|1166000|1164000|1164000|1163000|25
1746191400000|2025-05-02 13:10:00|1164000|1164000|1166000|1164000|1166000|1164000|1164000|1163000|3
1746191700000|2025-05-02 13:15:00|1165000|1163000|1166000|1164000|1166000|1164000|1165000|1163000|12
1746192000000|2025-05-02 13:20:00|1165000|1163000|1164000|1162000|1165000|1164000|1164000|1162000|11
1746192300000|2025-05-02 13:25:00|1165000|1163000|1167000|1165000|1167000|1165000|1165000|1162000|13
1746192600000|2025-05-02 13:30:00|1168000|1166000|1164000|1162000|1168000|1166000|1164000|1162000|33
1746192900000|2025-05-02 13:35:00|1163000|1161000|1162000|1161000|1164000|1161000|1161000|1159000|42
1746193200000|2025-05-02 13:40:00|1163000|1160000|1158000|1156000|1163000|1161000|1158000|1155000|52
1746193500000|2025-05-02 13:45:00|1157000|1155000|1155000|1153000|1158000|1156000|1155000|1153000|44
1746193800000|2025-05-02 13:50:00|1156000|1154000|1159000|1157000|1159000|1157000|1156000|1154000|24
1746194100000|2025-05-02 13:55:00|1160000|1156000|1159000|1157000|1160000|1157000|1159000|1156000|4
1746194400000|2025-05-02 14:00:00|1160000|1156000|1162000|1160000|1162000|1160000|1158000|1156000|30
1746194700000|2025-05-02 14:05:00|1161000|1159000|1163000|1161000|1163000|1161000|1159000|1157000|40
1746195000000|2025-05-02 14:10:00|1164000|1162000|1162000|1160000|1164000|1163000|1162000|1159000|18
1746195300000|2025-05-02 14:15:00|1163000|1161000|1167000|1165000|1167000|1166000|1162000|1160000|44
1746195600000|2025-05-02 14:20:00|1166000|1164000|1171000|1169000|1171000|1170000|1165000|1164000|41
1746195900000|2025-05-02 14:25:00|1172000|1170000|1170000|1169000|1172000|1170000|1169000|1167000|39
1746196200000|2025-05-02 14:30:00|1171000|1170000|1169000|1167000|1171000|1170000|1169000|1167000|84
1746196500000|2025-05-02 14:35:00|1170000|1168000|1170000|1168000|1170000|1168000|1168000|1166000|50
1746196800000|2025-05-02 14:40:00|1171000|1169000|1172000|1170000|1172000|1170000|1170000|1168000|38
1746197100000|2025-05-02 14:45:00|1171000|1169000|1171000|1170000|1172000|1171000|1170000|1169000|50
1746197400000|2025-05-02 14:50:00|1169000|1169000|1169000|1167000|1169000|1170000|1166000|1165000|43
1746428400000|2025-05-05 07:00:00|1179000|1176000|1178000|1175000|1185000|1181000|1174000|1169000|64
1746428700000|2025-05-05 07:05:00|1177000|1174000|1173000|1170000|1178000|1175000|1173000|1170000|21
1746429000000|2025-05-05 07:10:00|1175000|1171000|1172000|1170000|1175000|1172000|1172000|1170000|24
1746429300000|2025-05-05 07:15:00|1174000|1171000|1175000|1172000|1175000|1173000|1173000|1171000|26
1746429600000|2025-05-05 07:20:00|1176000|1173000|1175000|1173000|1176000|1175000|1175000|1173000|20
1746429900000|2025-05-05 07:25:00|1177000|1175000|1181000|1179000|1181000|1179000|1177000|1175000|32
1746430200000|2025-05-05 07:30:00|1180000|1178000|1181000|1179000|1181000|1179000|1180000|1178000|32
1746430500000|2025-05-05 07:35:00|1183000|1180000|1180000|1178000|1183000|1180000|1180000|1178000|11
1746430800000|2025-05-05 07:40:00|1179000|1177000|1179000|1176000|1180000|1177000|1178000|1176000|12
1746431100000|2025-05-05 07:45:00|1178000|1174000|1179000|1176000|1179000|1176000|1176000|1174000|8
1746431400000|2025-05-05 07:50:00|1178000|1175000|1178000|1176000|1179000|1176000|1177000|1175000|11
1746431700000|2025-05-05 07:55:00|1179000|1177000|1180000|1178000|1180000|1178000|1178000|1177000|1
1746432000000|2025-05-05 08:00:00|1179000|1177000|1180000|1178000|1181000|1179000|1179000|1177000|44
1746432300000|2025-05-05 08:05:00|1179000|1179000|1178000|1177000|1181000|1179000|1178000|1177000|15
1746432600000|2025-05-05 08:10:00|1179000|1178000|1181000|1179000|1181000|1179000|1179000|1178000|2
1746432900000|2025-05-05 08:15:00|1180000|1178000|1179000|1178000|1181000|1179000|1179000|1178000|8
1746433200000|2025-05-05 08:20:00|1180000|1179000|1181000|1179000|1181000|1180000|1180000|1178000|9
1746433500000|2025-05-05 08:25:00|1180000|1178000|1180000|1177000|1181000|1178000|1180000|1177000|10
1746433800000|2025-05-05 08:30:00|1181000|1178000|1181000|1178000|1181000|1179000|1181000|1177000|17
1746434100000|2025-05-05 08:35:00|1180000|1177000|1178000|1175000|1180000|1177000|1176000|1174000|19
1746434400000|2025-05-05 08:40:00|1179000|1176000|1180000|1178000|1181000|1178000|1179000|1176000|0
1746434700000|2025-05-05 08:45:00|1179000|1177000|1180000|1177000|1180000|1178000|1179000|1177000|11
1746435000000|2025-05-05 08:50:00|1179000||1180000||1180000||1178000||5
1746435300000|2025-05-05 08:55:00|1179000||1179000||1180000||1179000||0
1746435600000|2025-05-05 09:00:00|1180000|1178000|1180000|1178000|1180000|1178000|1179000|1177000|0
1746435900000|2025-05-05 09:05:00|1179000|1177000|1179000|1177000|1180000|1177000|1179000|1177000|4
1746436200000|2025-05-05 09:10:00|1177000|1176000|1175000|1172000|1177000|1176000|1174000|1172000|45
1746436500000|2025-05-05 09:15:00|1177000|1174000|1174000|1171000|1177000|1175000|1173000|1171000|27
1746436800000|2025-05-05 09:20:00|1173000|1172000|1173000|1172000|1173000|1172000|1173000|1171000|23
1746437100000|2025-05-05 09:25:00|1174000|1171000|1174000|1172000|1175000|1173000|1174000|1171000|30
1746437400000|2025-05-05 09:30:00|1175000|1173000|1175000|1173000|1175000|1173000|1174000|1173000|9
1746437700000|2025-05-05 09:35:00|1176000|1174000|1174000|1172000|1176000|1174000|1174000|1172000|27
1746438000000|2025-05-05 09:40:00|1175000|1173000|1177000|1175000|1178000|1175000|1174000|1173000|26
1746438300000|2025-05-05 09:45:00|1178000|1176000|1180000|1178000|1180000|1178000|1178000|1176000|19
1746438600000|2025-05-05 09:50:00|1179000|1177000|1180000|1177000|1180000|1177000|1178000|1176000|0
1746438900000|2025-05-05 09:55:00|1179000|1178000|1180000|1179000|1180000|1179000|1179000|1177000|3
1746439200000|2025-05-05 10:00:00|1179000|1178000|1178000|1176000|1179000|1178000|1178000|1176000|14
1746439500000|2025-05-05 10:05:00||1177000||1177000||1177000||1176000|8
1746439800000|2025-05-05 10:10:00|1179000|1178000|1179000|1178000|1180000|1179000|1178000|1178000|57
1746440100000|2025-05-05 10:15:00|1180000|1177000|1179000|1177000|1180000|1178000|1179000|1177000|19
1746440400000|2025-05-05 10:20:00|1178000|1178000|1179000|1178000|1179000|1178000|1178000|1178000|8
1746440700000|2025-05-05 10:25:00|1180000|1177000|1180000|1178000|1181000|1179000|1180000|1177000|84
1746441000000|2025-05-05 10:30:00|1181000|1179000|1180000|1178000|1181000|1180000|1180000|1178000|17
1746441300000|2025-05-05 10:35:00|1181000||1180000||1181000||1180000||3
1746441600000|2025-05-05 10:40:00|1181000||1180000||1181000||1180000||0
1746441900000|2025-05-05 10:45:00|||||||||2
1746442200000|2025-05-05 10:50:00|1181000||1180000||1181000||1180000||13
1746442500000|2025-05-05 10:55:00|1181000|1177000|1179000|1177000|1181000|1177000|1179000|1177000|8
1746442800000|2025-05-05 11:00:00|||||||||4
1746443100000|2025-05-05 11:05:00|1180000||1179000||1180000||1179000||0
1746443400000|2025-05-05 11:10:00|1180000|1178000|1180000|1178000|1180000|1178000|1180000|1178000|12
1746443700000|2025-05-05 11:15:00|||||||||2
1746444300000|2025-05-05 11:25:00|1179000|1177000|1178000|1177000|1179000|1177000|1178000|1177000|13
1746444600000|2025-05-05 11:30:00|1179000||1179000||1179000||1178000||2
1746445200000|2025-05-05 11:40:00|1180000|1178000|1180000|1178000|1180000|1178000|1180000|1178000|4
1746445500000|2025-05-05 11:45:00|1179000|1177000|1179000|1177000|1180000|1177000|1178000|1177000|11
1746445800000|2025-05-05 11:50:00|1180000|1178000|1181000|1180000|1181000|1180000|1180000|1178000|38
1746446100000|2025-05-05 11:55:00|1180000|1179000|1180000|1178000|1180000|1180000|1180000|1178000|18
1746446400000|2025-05-05 12:00:00|1181000||1180000||1181000||1180000||18
1746446700000|2025-05-05 12:05:00|1182000|1179000|1183000|1181000|1184000|1181000|1182000|1179000|26
1746447000000|2025-05-05 12:10:00|1184000|1182000|1182000|1180000|1184000|1182000|1182000|1180000|19
1746447300000|2025-05-05 12:15:00|1181000|1179000|1181000|1179000|1182000|1179000|1181000|1179000|8
1746447600000|2025-05-05 12:20:00|1182000|1180000|1181000|1179000|1182000|1180000|1181000|1179000|23
1746447900000|2025-05-05 12:25:00||1178000||1179000||1179000||1178000|0
1746448200000|2025-05-05 12:30:00|1179000|1177000|1177000|1175000|1179000|1177000|1177000|1175000|18
1746448500000|2025-05-05 12:35:00|1176000|1174000|1176000|1173000|1176000|1174000|1175000|1173000|11
1746448800000|2025-05-05 12:40:00|1175000|1174000|1176000|1174000|1176000|1174000|1175000|1173000|3
1746449100000|2025-05-05 12:45:00|1175000|1173000|1175000|1173000|1175000|1174000|1175000|1173000|7
1746449400000|2025-05-05 12:50:00|1177000|1175000|1177000|1174000|1177000|1175000|1176000|1174000|29
1746449700000|2025-05-05 12:55:00|1176000|1175000|1177000|1175000|1177000|1175000|1176000|1174000|58
1746450000000|2025-05-05 13:00:00|1178000|1176000|1176000|1174000|1178000|1176000|1176000|1174000|28
1746450300000|2025-05-05 13:05:00|||||||||8
1746450600000|2025-05-05 13:10:00|1175000|1175000|1175000|1174000|1176000|1175000|1175000|1174000|0
1746450900000|2025-05-05 13:15:00|1176000|1175000|1177000|1175000|1178000|1175000|1175000|1175000|18
1746451200000|2025-05-05 13:20:00|1178000|1176000|1179000|1177000|1179000|1177000|1178000|1176000|14
1746451500000|2025-05-05 13:25:00|1178000|1178000|1177000|1175000|1178000|1178000|1175000|1173000|49
1746451800000|2025-05-05 13:30:00|1178000|1176000|1176000|1174000|1179000|1176000|1176000|1174000|35
1746452100000|2025-05-05 13:35:00|1177000|1175000|1179000|1176000|1179000|1176000|1176000|1174000|33
1746452400000|2025-05-05 13:40:00|1178000|1177000|1179000|1176000|1179000|1177000|1177000|1176000|27
1746452700000|2025-05-05 13:45:00|1178000|1177000|1178000|1175000|1178000|1177000|1177000|1175000|13
1746453000000|2025-05-05 13:50:00|1177000|1174000|1177000|1175000|1177000|1175000|1175000|1173000|50
1746453300000|2025-05-05 13:55:00|1176000|1174000|1177000|1175000|1178000|1175000|1176000|1174000|65
1746453600000|2025-05-05 14:00:00|1178000|1174000|1177000|1176000|1179000|1177000|1176000|1174000|54
1746453900000|2025-05-05 14:05:00|1178000|1175000|1177000|1175000|1178000|1176000|1176000|1174000|39
1746454200000|2025-05-05 14:10:00|1178000|1174000|1177000|1175000|1178000|1175000|1176000|1174000|53
1746454500000|2025-05-05 14:15:00|1176000||1177000||1177000||1176000||32
1746454800000|2025-05-05 14:20:00|1176000|1174000|1176000|1174000|1176000|1174000|1175000|1173000|61
1746455100000|2025-05-05 14:25:00|1175000||1176000||1177000||1175000||81
1746455400000|2025-05-05 14:30:00|||||||||5
1746455700000|2025-05-05 14:35:00|1177000|1175000|1176000|1174000|1177000|1175000|1175000|1173000|88
1746456000000|2025-05-05 14:40:00|1175000|1173000|1173000|1172000|1175000|1173000|1173000|1171000|16
1746456300000|2025-05-05 14:45:00|1174000|1174000|1174000|1172000|1176000|1174000|1174000|1171000|61
1746456600000|2025-05-05 14:50:00|1173000|1171000|1170000|1168000|1174000|1172000|1169000|1168000|22
1746456900000|2025-05-05 14:55:00|1172000|1172000|1172000|1172000|1172000|1172000|1172000|1172000|0
1746514800000|2025-05-06 07:00:00|1174000|1168000|1164000|1160000|1175000|1171000|1164000|1160000|53
1746515100000|2025-05-06 07:05:00|1165000|1161000|1160000|1158000|1165000|1161000|1160000|1157000|33
1746515400000|2025-05-06 07:10:00|1162000|1159000|1162000|1159000|1164000|1160000|1160000|1159000|9
1746515700000|2025-05-06 07:15:00|1161000|1158000|1160000|1158000|1161000|1158000|1160000|1158000|9
1746516000000|2025-05-06 07:20:00|1161000|1156000|1158000|1155000|1161000|1159000|1157000|1155000|62
1746516300000|2025-05-06 07:25:00|1157000|1156000|1157000|1155000|1158000|1156000|1157000|1154000|30
1746516600000|2025-05-06 07:30:00|1156000|1153000|1155000|1153000|1158000|1156000|1153000|1152000|67
1746516900000|2025-05-06 07:35:00|1156000|1152000|1152000|1151000|1156000|1152000|1152000|1150000|41
1746517200000|2025-05-06 07:40:00|1154000|1152000|1152000|1150000|1154000|1152000|1152000|1150000|59
1746517500000|2025-05-06 07:45:00|1153000|1151000|1155000|1153000|1155000|1153000|1152000|1150000|42
1746517800000|2025-05-06 07:50:00|1154000|1152000|1155000|1152000|1155000|1153000|1153000|1151000|65
1746518100000|2025-05-06 07:55:00|1156000|1153000|1154000|1153000|1156000|1153000|1154000|1152000|23
1746518400000|2025-05-06 08:00:00|1155000|1152000|1153000|1152000|1155000|1152000|1153000|1151000|50
1746518700000|2025-05-06 08:05:00|1154000|1151000|1150000|1148000|1155000|1153000|1149000|1147000|81
1746519000000|2025-05-06 08:10:00|1151000|1147000|1152000|1150000|1153000|1150000|1149000|1147000|16
1746519300000|2025-05-06 08:15:00|1153000|1151000|1155000|1153000|1157000|1154000|1152000|1151000|36
1746519600000|2025-05-06 08:20:00|1154000|1152000|1154000|1151000|1154000|1152000|1154000|1151000|15
1746519900000|2025-05-06 08:25:00|1155000|1152000|1155000|1152000|1159000|1156000|1155000|1152000|67
1746520200000|2025-05-06 08:30:00|1156000|1153000|1156000|1153000|1156000|1153000|1154000|1153000|2
1746520500000|2025-05-06 08:35:00|1157000|1154000|1153000|1152000|1157000|1154000|1153000|1152000|29
1746520800000|2025-05-06 08:40:00|1152000|1151000|1153000|1150000|1154000|1152000|1152000|1150000|53
1746521100000|2025-05-06 08:45:00|1155000|1152000|1154000|1152000|1155000|1152000|1154000|1152000|31
1746521400000|2025-05-06 08:50:00|1155000|1153000|1155000|1153000|1157000|1156000|1154000|1153000|90
1746521700000|2025-05-06 08:55:00|1154000|1152000|1154000|1152000|1155000|1153000|1154000|1152000|23
1746522000000|2025-05-06 09:00:00|1155000|1153000|1152000|1150000|1155000|1153000|1152000|1150000|40
1746522300000|2025-05-06 09:05:00|1155000|1153000|1154000|1152000|1157000|1154000|1154000|1152000|86
1746522600000|2025-05-06 09:10:00|1153000|1151000|1153000|1151000|1153000|1152000|1153000|1151000|20
1746522900000|2025-05-06 09:15:00|1155000|1152000|1154000|1152000|1156000|1153000|1154000|1151000|40
1746523200000|2025-05-06 09:20:00|1153000|1151000|1153000|1152000|1154000|1152000|1153000|1151000|6
1746523500000|2025-05-06 09:25:00|1152000|1151000|1152000|1150000|1153000|1151000|1151000|1149000|94
1746523800000|2025-05-06 09:30:00|1153000|1151000|1155000|1153000|1155000|1153000|1153000|1151000|59
1746524100000|2025-05-06 09:35:00|1156000|1154000|1156000|1154000|1157000|1155000|1156000|1154000|33
1746524400000|2025-05-06 09:40:00|1157000|1155000|1157000|1155000|1157000|1155000|1157000|1155000|20
1746524700000|2025-05-06 09:45:00|1156000|1154000|1157000|1154000|1157000|1155000|1156000|1154000|41
1746525000000|2025-05-06 09:50:00|1156000|1153000|1157000|1155000|1158000|1155000|1155000|1153000|38
1746525300000|2025-05-06 09:55:00|1158000|1156000|1159000|1157000|1159000|1157000|1157000|1155000|25
1746525600000|2025-05-06 10:00:00|1158000|1156000|1159000|1157000|1160000|1158000|1158000|1156000|46
1746525900000|2025-05-06 10:05:00|1160000|1158000|1159000|1157000|1160000|1158000|1159000|1157000|11
1746526200000|2025-05-06 10:10:00|1160000|1156000|1161000|1159000|1161000|1159000|1160000|1156000|39
1746526500000|2025-05-06 10:15:00|1160000|1158000|1163000|1160000|1163000|1161000|1160000|1158000|57
1746526800000|2025-05-06 10:20:00|1162000||1162000||1162000||1162000||0
1746527100000|2025-05-06 10:25:00|1161000|1159000|1160000|1158000|1161000|1159000|1160000|1157000|30
1746527400000|2025-05-06 10:30:00|1161000||1160000||1161000||1160000||3
1746527700000|2025-05-06 10:35:00|1161000|1159000|1162000|1160000|1162000|1160000|1161000|1159000|7
1746528000000|2025-05-06 10:40:00|1163000|1159000|1162000|1159000|1163000|1160000|1162000|1159000|22
1746528300000|2025-05-06 10:45:00|1163000|1160000|1163000|1161000|1164000|1161000|1163000|1160000|24
1746528600000|2025-05-06 10:50:00|1164000|1162000|1163000|1161000|1165000|1163000|1163000|1161000|63
1746528900000|2025-05-06 10:55:00|1164000|1162000|1163000|1161000|1164000|1162000|1162000|1160000|82
1746529200000|2025-05-06 11:00:00|1164000|1162000|1164000|1161000|1164000|1163000|1163000|1161000|59
1746529800000|2025-05-06 11:10:00|1165000|1163000|1164000|1162000|1165000|1163000|1164000|1162000|37
1746530100000|2025-05-06 11:15:00|1163000|1161000|1162000|1160000|1163000|1162000|1162000|1160000|22
1746530400000|2025-05-06 11:20:00|1161000|1159000|1161000|1159000|1161000|1159000|1159000|1157000|113
1746530700000|2025-05-06 11:25:00|1162000|1160000|1162000|1160000|1162000|1160000|1161000|1159000|4
1746531000000|2025-05-06 11:30:00||1161000||1161000||1161000||1161000|0
1746531300000|2025-05-06 11:35:00|1164000|1160000|1163000|1162000|1164000|1162000|1163000|1160000|18
1746531600000|2025-05-06 11:40:00|1164000|1161000|1164000|1162000|1165000|1162000|1164000|1161000|4
1746531900000|2025-05-06 11:45:00|1165000|1161000|1163000|1161000|1165000|1161000|1163000|1161000|4
1746532200000|2025-05-06 11:50:00|1164000||1163000||1164000||1163000||4
1746532500000|2025-05-06 11:55:00|1164000|1162000|1165000|1163000|1166000|1165000|1164000|1162000|47
1746532800000|2025-05-06 12:00:00|1164000|1162000|1163000|1161000|1165000|1163000|1163000|1161000|31
1746533100000|2025-05-06 12:05:00|1165000|1163000|1165000|1164000|1166000|1164000|1165000|1163000|4
1746533400000|2025-05-06 12:10:00|1166000||1165000||1166000||1165000||0
1746533700000|2025-05-06 12:15:00|1166000|1163000|1165000|1163000|1166000|1164000|1165000|1163000|7
1746534000000|2025-05-06 12:20:00||1162000||1163000||1163000||1162000|0
1746534300000|2025-05-06 12:25:00|1164000|1162000|1163000|1160000|1165000|1163000|1163000|1160000|11
1746534600000|2025-05-06 12:30:00|1162000|1161000|1161000|1159000|1163000|1161000|1161000|1159000|13
1746534900000|2025-05-06 12:35:00|1162000|1160000|1162000|1159000|1162000|1160000|1161000|1159000|12
1746535200000|2025-05-06 12:40:00|1161000|1160000|1162000|1160000|1162000|1160000|1161000|1159000|4
1746535500000|2025-05-06 12:45:00|1161000|1161000|1163000|1161000|1163000|1162000|1161000|1161000|20
1746535800000|2025-05-06 12:50:00||1162000||1161000||1162000||1161000|0
1746536100000|2025-05-06 12:55:00|1162000|1160000|1161000|1159000|1162000|1160000|1160000|1158000|24
1746536400000|2025-05-06 13:00:00|1163000|1160000|1161000|1159000|1163000|1160000|1161000|1159000|28
1746536700000|2025-05-06 13:05:00|1160000|1158000|1160000|1158000|1161000|1158000|1159000|1158000|31
1746537300000|2025-05-06 13:15:00|1159000|1157000|1160000|1158000|1161000|1159000|1159000|1157000|26
1746537600000|2025-05-06 13:20:00|1161000|1157000|1160000|1158000|1161000|1158000|1160000|1157000|12
1746537900000|2025-05-06 13:25:00|1159000|1157000|1158000|1155000|1159000|1157000|1158000|1155000|29
1746538200000|2025-05-06 13:30:00|1157000|1156000|1158000|1156000|1159000|1157000|1156000|1154000|68
1746538500000|2025-05-06 13:35:00|1159000|1157000|1161000|1159000|1162000|1160000|1159000|1157000|61
1746538800000|2025-05-06 13:40:00|1160000|1158000|1158000|1156000|1160000|1158000|1157000|1155000|34
1746539100000|2025-05-06 13:45:00|1157000|1155000|1155000|1152000|1157000|1156000|1155000|1152000|43
1746539400000|2025-05-06 13:50:00|1154000|1151000|1155000|1153000|1156000|1154000|1153000|1150000|37
1746539700000|2025-05-06 13:55:00|1157000|1155000|1162000|1160000|1162000|1160000|1156000|1154000|61
1746540000000|2025-05-06 14:00:00|1163000|1161000|1163000|1161000|1167000|1165000|1163000|1161000|78
1746540300000|2025-05-06 14:05:00|1164000|1162000|1162000|1160000|1164000|1162000|1162000|1160000|33
1746540600000|2025-05-06 14:10:00|1161000|1159000|1160000|1158000|1162000|1160000|1160000|1158000|19
1746540900000|2025-05-06 14:15:00|1161000|1159000|1164000|1162000|1165000|1163000|1161000|1159000|53
1746541200000|2025-05-06 14:20:00|1165000|1163000|1167000|1166000|1168000|1166000|1163000|1161000|51
1746541500000|2025-05-06 14:25:00|1168000|1165000|1165000|1163000|1168000|1166000|1165000|1163000|26
1746541800000|2025-05-06 14:30:00|1166000|1164000|1164000|1162000|1166000|1164000|1162000|1160000|24
1746542100000|2025-05-06 14:35:00|1163000|1161000|1162000|1161000|1164000|1161000|1162000|1161000|4
1746542400000|2025-05-06 14:40:00|1163000|1162000|1167000|1166000|1168000|1166000|1163000|1162000|24
1746542700000|2025-05-06 14:45:00|1168000|1165000|1162000|1160000|1168000|1165000|1162000|1160000|112
1746543000000|2025-05-06 14:50:00|1161000|1161000|1162000|1160000|1162000|1161000|1160000|1158000|43
1746601200000|2025-05-07 07:00:00|1126000|1120000|1094000|1090000|1126000|1120000|1081000|1075000|209
1746601500000|2025-05-07 07:05:00|1095000|1087000|1103000|1100000|1103000|1100000|1085000|1082000|87
1746601800000|2025-05-07 07:10:00|1104000|1101000|1107000|1105000|1112000|1110000|1102000|1100000|105
1746602100000|2025-05-07 07:15:00|1108000|1106000|1105000|1102000|1112000|1109000|1104000|1101000|76
1746602400000|2025-05-07 07:20:00|1106000|1103000|1104000|1102000|1107000|1105000|1103000|1099000|84
1746602700000|2025-05-07 07:25:00|1103000|1101000|1101000|1099000|1106000|1104000|1101000|1099000|58
1746603000000|2025-05-07 07:30:00|1098000|1096000|1100000|1098000|1101000|1098000|1096000|1094000|56
1746603300000|2025-05-07 07:35:00|1101000|1099000|1106000|1105000|1107000|1105000|1100000|1098000|47
1746603600000|2025-05-07 07:40:00|1107000|1104000|1106000|1103000|1109000|1108000|1104000|1103000|63
1746603900000|2025-05-07 07:45:00|1104000|1102000|1105000|1103000|1107000|1105000|1103000|1101000|15
1746604200000|2025-05-07 07:50:00|1106000|1104000|1108000|1106000|1109000|1106000|1105000|1103000|14
1746604500000|2025-05-07 07:55:00|1109000|1107000|1116000|1114000|1116000|1114000|1108000|1107000|58
1746604800000|2025-05-07 08:00:00|1117000|1115000|1118000|1115000|1122000|1119000|1116000|1114000|62
1746605100000|2025-05-07 08:05:00|1119000|1116000|1115000|1114000|1119000|1118000|1115000|1114000|452
1746605400000|2025-05-07 08:10:00|1116000|1113000|1116000|1114000|1117000|1115000|1116000|1113000|4
1746605700000|2025-05-07 08:15:00|1117000|1111000|1114000|1112000|1117000|1112000|1113000|1111000|22
1746606000000|2025-05-07 08:20:00|1113000|1111000|1111000|1110000|1113000|1111000|1111000|1110000|77
1746606300000|2025-05-07 08:25:00|1109000|1108000|1110000|1108000|1110000|1109000|1109000|1107000|50
1746606600000|2025-05-07 08:30:00|1111000|1109000|1110000|1108000|1111000|1110000|1109000|1107000|9
1746606900000|2025-05-07 08:35:00|1112000|1109000|1113000|1111000|1113000|1111000|1112000|1109000|7
1746607200000|2025-05-07 08:40:00|1112000|1110000|1110000|1107000|1113000|1110000|1109000|1107000|29
1746607500000|2025-05-07 08:45:00|1109000|1108000|1111000|1109000|1111000|1109000|1109000|1108000|4
1746607800000|2025-05-07 08:50:00|1109000|1108000|1112000|1110000|1112000|1110000|1108000|1106000|10
1746608100000|2025-05-07 08:55:00|1113000|1111000|1116000|1114000|1116000|1114000|1112000|1111000|13
1746608400000|2025-05-07 09:00:00|1115000|1113000|1118000|1116000|1118000|1116000|1113000|1111000|50
1746608700000|2025-05-07 09:05:00|1116000|1115000|1116000|1114000|1117000|1115000|1115000|1113000|36
1746609000000|2025-05-07 09:10:00|1117000|1115000|1116000|1114000|1117000|1115000|1116000|1113000|37
1746609300000|2025-05-07 09:15:00|1115000|1115000|1115000|1113000|1116000|1115000|1115000|1113000|29
1746609600000|2025-05-07 09:20:00|1114000|1111000|1112000|1109000|1114000|1111000|1112000|1109000|9
1746609900000|2025-05-07 09:25:00|1111000|1108000|1113000|1111000|1114000|1111000|1111000|1108000|24
1746610200000|2025-05-07 09:30:00|1112000|1110000|1111000|1110000|1113000|1110000|1111000|1109000|9
1746610500000|2025-05-07 09:35:00|1112000|1109000|1116000|1114000|1116000|1114000|1112000|1109000|40
1746610800000|2025-05-07 09:40:00|1115000|1113000|1115000|1113000|1116000|1115000|1115000|1113000|19
1746611100000|2025-05-07 09:45:00|1116000|1114000|1115000|1113000|1116000|1114000|1113000|1110000|48
1746611400000|2025-05-07 09:50:00|1114000|1112000|1112000|1110000|1115000|1113000|1112000|1110000|13
1746611700000|2025-05-07 09:55:00|1111000|1109000|1113000|1111000|1113000|1111000|1111000|1109000|3
1746612000000|2025-05-07 10:00:00|1112000|1109000|1110000|1108000|1112000|1109000|1110000|1108000|5
1746612300000|2025-05-07 10:05:00|1111000|1109000|1113000|1111000|1113000|1111000|1111000|1109000|7
1746612600000|2025-05-07 10:10:00|1112000|1110000|1112000|1110000|1113000|1111000|1112000|1110000|4
1746612900000|2025-05-07 10:15:00|1113000|1111000|1114000|1111000|1114000|1111000|1112000|1111000|0
1746613200000|2025-05-07 10:20:00|1113000|1110000|1113000|1110000|1113000|1111000|1112000|1110000|16
1746613500000|2025-05-07 10:25:00||1111000||1111000||1111000||1110000|1
1746613800000|2025-05-07 10:30:00|1114000|1112000|1114000|1112000|1114000|1112000|1114000|1112000|0
1746614100000|2025-05-07 10:35:00|1116000|1114000|1116000|1113000|1116000|1114000|1115000|1113000|6
1746614400000|2025-05-07 10:40:00|1115000|1114000|1116000|1114000|1117000|1115000|1115000|1114000|6
1746614700000|2025-05-07 10:45:00|1115000|1113000|1116000|1114000|1116000|1114000|1115000|1113000|4
1746615000000|2025-05-07 10:50:00|1115000|1113000|1115000|1114000|1115000|1114000|1114000|1112000|23
1746615300000|2025-05-07 10:55:00|1114000|1113000|1115000|1112000|1115000|1113000|1113000|1112000|10
1746615600000|2025-05-07 11:00:00|1116000|1113000|1115000|1113000|1116000|1114000|1114000|1113000|11
1746615900000|2025-05-07 11:05:00|1116000|1115000|1116000|1115000|1116000|1115000|1116000|1115000|0
1746616200000|2025-05-07 11:10:00|1117000|1116000|1118000|1116000|1118000|1116000|1117000|1116000|4
1746616500000|2025-05-07 11:15:00|1119000|1117000|1119000|1118000|1122000|1120000|1119000|1117000|9
1746616800000|2025-05-07 11:20:00||1117000||1117000||1118000||1117000|5
1746617100000|2025-05-07 11:25:00|1120000|1118000|1120000|1118000|1120000|1118000|1120000|1118000|0
1746617400000|2025-05-07 11:30:00|1121000|1119000|1120000|1119000|1121000|1119000|1120000|1118000|9
1746617700000|2025-05-07 11:35:00||1118000||1118000||1119000||1118000|0
1746618000000|2025-05-07 11:40:00|1121000|1119000|1119000|1117000|1121000|1119000|1119000|1117000|16
1746618300000|2025-05-07 11:45:00|1118000|1116000|1118000|1116000|1118000|1116000|1117000|1115000|13
1746618600000|2025-05-07 11:50:00|1117000|1115000|1115000|1114000|1117000|1115000|1115000|1114000|20
1746618900000|2025-05-07 11:55:00|1114000|1113000|1110000|1108000|1114000|1113000|1107000|1105000|33
1746619200000|2025-05-07 12:00:00|1109000|1107000|1111000|1109000|1112000|1110000|1107000|1105000|16
1746619500000|2025-05-07 12:05:00|1110000|1108000|1109000|1106000|1111000|1109000|1108000|1106000|5
1746619800000|2025-05-07 12:10:00|1108000|1105000|1107000|1104000|1108000|1106000|1106000|1104000|27
1746620100000|2025-05-07 12:15:00|1106000|1105000|1107000|1105000|1108000|1106000|1105000|1103000|6
1746620400000|2025-05-07 12:20:00|1108000|1107000|1108000|1105000|1113000|1111000|1108000|1105000|12
1746620700000|2025-05-07 12:25:00|1107000|1104000|1106000|1104000|1108000|1104000|1105000|1103000|6
1746621000000|2025-05-07 12:30:00|1105000|1103000|1104000|1103000|1106000|1104000|1104000|1102000|5
1746621300000|2025-05-07 12:35:00|1103000|1102000|1103000|1101000|1103000|1102000|1102000|1100000|17
1746621600000|2025-05-07 12:40:00|1102000|1102000|1109000|1107000|1109000|1107000|1102000|1102000|25
1746621900000|2025-05-07 12:45:00|1108000|1106000|1104000|1102000|1108000|1106000|1104000|1102000|27
1746622200000|2025-05-07 12:50:00|1103000|1101000|1104000|1102000|1104000|1102000|1103000|1101000|24
1746622500000|2025-05-07 12:55:00|1103000|1103000|1106000|1104000|1106000|1104000|1103000|1103000|51
1746622800000|2025-05-07 13:00:00|1107000|1105000|1109000|1108000|1110000|1108000|1106000|1103000|35
1746623100000|2025-05-07 13:05:00|1110000|1109000|1109000|1107000|1111000|1109000|1109000|1107000|24
1746623400000|2025-05-07 13:10:00|1110000|1108000|1109000|1107000|1111000|1108000|1108000|1107000|29
1746623700000|2025-05-07 13:15:00|1108000||1109000||1109000||1108000||4
1746624000000|2025-05-07 13:20:00|1108000|1106000|1108000|1106000|1108000|1106000|1107000|1104000|24
1746624300000|2025-05-07 13:25:00|1111000|1108000|1112000|1110000|1113000|1112000|1111000|1108000|7
1746624600000|2025-05-07 13:30:00|1113000|1111000|1116000|1114000|1119000|1117000|1113000|1111000|35
1746624900000|2025-05-07 13:35:00|1118000|1116000|1115000|1113000|1118000|1116000|1115000|1112000|31
1746625200000|2025-05-07 13:40:00|1116000|1112000|1119000|1116000|1119000|1116000|1115000|1112000|10
1746625500000|2025-05-07 13:45:00|1120000|1117000|1122000|1120000|1123000|1121000|1119000|1117000|34
1746625800000|2025-05-07 13:50:00|1123000|1121000|1123000|1121000|1123000|1121000|1121000|1119000|2
1746626100000|2025-05-07 13:55:00|1124000|1122000|1124000|1122000|1126000|1124000|1123000|1122000|20
1746626400000|2025-05-07 14:00:00|1125000|1123000|1128000|1126000|1129000|1126000|1122000|1120000|46
1746626700000|2025-05-07 14:05:00|1129000|1127000|1125000|1122000|1130000|1128000|1124000|1121000|33
1746627000000|2025-05-07 14:10:00|1124000|1123000|1129000|1127000|1130000|1128000|1123000|1123000|18
1746627300000|2025-05-07 14:15:00|1130000|1128000|1130000|1128000|1130000|1129000|1129000|1127000|24
1746627600000|2025-05-07 14:20:00|1129000|1129000|1132000|1131000|1133000|1131000|1129000|1128000|29
1746627900000|2025-05-07 14:25:00|1130000|1128000|1127000|1125000|1130000|1128000|1127000|1125000|32
1746628200000|2025-05-07 14:30:00|1130000|1126000|1132000|1131000|1132000|1131000|1130000|1126000|19
1746628500000|2025-05-07 14:35:00|1133000|1130000|1134000|1133000|1134000|1133000|1132000|1130000|67
1746628800000|2025-05-07 14:40:00|1133000|1132000|1136000|1135000|1138000|1136000|1133000|1132000|98
1746629100000|2025-05-07 14:45:00|1135000|1134000|1134000|1132000|1138000|1136000|1134000|1132000|122
1746629400000|2025-05-07 14:50:00|1133000|1131000|1127000|1125000|1133000|1132000|1127000|1125000|65
1746687600000|2025-05-08 07:00:00|1147000|1141000|1110000|1105000|1147000|1141000|1110000|1105000|299
1746687900000|2025-05-08 07:05:00|1109000|1104000|1109000|1106000|1112000|1110000|1094000|1092000|64
1746688200000|2025-05-08 07:10:00|1111000|1107000|1104000|1101000|1112000|1108000|1103000|1101000|85
1746688500000|2025-05-08 07:15:00|1103000|1102000|1111000|1107000|1111000|1107000|1102000|1100000|47
1746688800000|2025-05-08 07:20:00|1110000|1108000|1104000|1102000|1111000|1108000|1104000|1102000|49
1746689100000|2025-05-08 07:25:00|1105000|1103000|1110000|1107000|1110000|1107000|1103000|1102000|54
1746689400000|2025-05-08 07:30:00|1111000|1108000|1106000|1103000|1111000|1108000|1106000|1103000|25
1746689700000|2025-05-08 07:35:00|1107000|1104000|1111000|1108000|1112000|1108000|1107000|1104000|23
1746690000000|2025-05-08 07:40:00|1110000|1107000|1111000|1107000|1111000|1107000|1110000|1107000|6
1746690300000|2025-05-08 07:45:00|1110000|1108000|1111000|1108000|1111000|1110000|1110000|1107000|19
1746690600000|2025-05-08 07:50:00|1110000|1107000|1115000|1112000|1115000|1112000|1109000|1106000|16
1746690900000|2025-05-08 07:55:00|1114000|1113000|1111000|1109000|1117000|1114000|1111000|1109000|207
1746691200000|2025-05-08 08:00:00|1112000|1108000|1113000|1111000|1113000|1111000|1110000|1107000|35
1746691500000|2025-05-08 08:05:00|1114000|1110000|1113000|1110000|1115000|1112000|1112000|1110000|21
1746691800000|2025-05-08 08:10:00|1112000|1109000|1108000|1105000|1113000|1111000|1108000|1105000|35
1746692100000|2025-05-08 08:15:00|1109000|1107000|1109000|1107000|1112000|1110000|1109000|1107000|27
1746692400000|2025-05-08 08:20:00|1110000|1108000|1108000|1107000|1110000|1108000|1107000|1105000|20
1746692700000|2025-05-08 08:25:00|1109000|1108000|1111000|1108000|1112000|1110000|1105000|1104000|54
1746693000000|2025-05-08 08:30:00|1108000|1106000|1107000|1104000|1109000|1106000|1105000|1103000|55
1746693300000|2025-05-08 08:35:00|1106000|1103000|1111000|1109000|1112000|1109000|1105000|1103000|48
1746693600000|2025-05-08 08:40:00|1110000|1108000|1106000|1104000|1111000|1108000|1106000|1103000|36
1746693900000|2025-05-08 08:45:00||1103000||1104000||1104000||1103000|13
1746694200000|2025-05-08 08:50:00|1104000|1102000|1105000|1103000|1105000|1103000|1104000|1102000|20
1746694500000|2025-05-08 08:55:00|1106000|1104000|1108000|1105000|1109000|1106000|1106000|1104000|30
1746694800000|2025-05-08 09:00:00|1107000|1106000|1110000|1108000|1110000|1108000|1107000|1105000|9
1746695100000|2025-05-08 09:05:00|1109000|1107000|1111000|1109000|1111000|1109000|1109000|1107000|10
1746695400000|2025-05-08 09:10:00|1112000|1110000|1114000|1112000|1115000|1113000|1112000|1110000|16
1746695700000|2025-05-08 09:15:00|1115000|1113000|1116000|1114000|1116000|1114000|1114000|1112000|17
1746696000000|2025-05-08 09:20:00|1117000|1115000|1114000|1112000|1117000|1115000|1112000|1110000|52
1746696300000|2025-05-08 09:25:00|1113000|1113000|1113000|1111000|1115000|1113000|1113000|1110000|17
1746696600000|2025-05-08 09:30:00|1112000|1110000|1115000|1113000|1115000|1113000|1112000|1110000|16
1746696900000|2025-05-08 09:35:00|1114000|1112000|1115000|1113000|1115000|1114000|1114000|1112000|8
1746697200000|2025-05-08 09:40:00|1116000|1114000|1116000|1114000|1116000|1114000|1116000|1114000|23
1746697500000|2025-05-08 09:45:00|1115000|1113000|1121000|1119000|1121000|1119000|1114000|1112000|28
1746697800000|2025-05-08 09:50:00|1122000|1120000|1122000|1120000|1124000|1122000|1121000|1119000|28
1746698100000|2025-05-08 09:55:00|1123000|1119000|1127000|1125000|1127000|1125000|1123000|1119000|15
1746698400000|2025-05-08 10:00:00|1129000|1126000|1136000|1134000|1136000|1134000|1129000|1125000|15
1746698700000|2025-05-08 10:05:00|1135000|1135000|1147000|1144000|1148000|1145000|1135000|1135000|37
1746699000000|2025-05-08 10:10:00|1146000|1143000|1146000|1143000|1153000|1150000|1145000|1142000|57
1746699300000|2025-05-08 10:15:00|1147000|1144000|1143000|1140000|1147000|1145000|1143000|1140000|13
1746699600000|2025-05-08 10:20:00|1142000|1138000|1141000|1139000|1142000|1139000|1140000|1137000|24
1746699900000|2025-05-08 10:25:00|1140000|1137000|1136000|1134000|1140000|1137000|1136000|1134000|30
1746700200000|2025-05-08 10:30:00|1134000|1133000|1132000|1131000|1134000|1134000|1131000|1130000|36
1746700500000|2025-05-08 10:35:00|1131000|1130000|1130000|1129000|1133000|1132000|1130000|1128000|29
1746700800000|2025-05-08 10:40:00|1131000|1128000|1131000|1129000|1131000|1129000|1129000|1128000|8
1746701100000|2025-05-08 10:45:00|1130000|1128000|1129000|1128000|1130000|1128000|1129000|1127000|17
1746701400000|2025-05-08 10:50:00|1130000|1129000|1130000|1128000|1133000|1132000|1130000|1127000|54
1746701700000|2025-05-08 10:55:00|1131000|1129000|1133000|1132000|1133000|1132000|1131000|1129000|11
1746702000000|2025-05-08 11:00:00|1134000|1133000|1135000|1133000|1135000|1134000|1134000|1132000|14
1746702300000|2025-05-08 11:05:00|1136000|1135000|1138000|1137000|1139000|1137000|1136000|1135000|11
1746702600000|2025-05-08 11:10:00|1137000|1136000|1140000|1138000|1140000|1138000|1137000|1136000|19
1746702900000|2025-05-08 11:15:00|1139000|1137000|1137000|1134000|1139000|1137000|1136000|1134000|39
1746703200000|2025-05-08 11:20:00|1136000|1133000|1136000|1134000|1136000|1134000|1135000|1133000|0
1746703500000|2025-05-08 11:25:00|1135000|1133000|1135000|1134000|1135000|1134000|1135000|1133000|0
1746703800000|2025-05-08 11:30:00|1136000|1135000|1138000|1136000|1138000|1136000|1136000|1135000|15
1746704100000|2025-05-08 11:35:00|1136000|1135000|1134000|1131000|1137000|1135000|1134000|1131000|12
1746704400000|2025-05-08 11:40:00|1133000|1130000|1132000|1130000|1133000|1130000|1131000|1128000|4
1746704700000|2025-05-08 11:45:00|1133000|1131000|1135000|1133000|1135000|1133000|1133000|1131000|14
1746705000000|2025-05-08 11:50:00|1136000|1135000|1136000|1135000|1136000|1135000|1136000|1134000|12
1746705300000|2025-05-08 11:55:00|1137000|1136000|1139000|1137000|1139000|1137000|1136000|1135000|44
1746705600000|2025-05-08 12:00:00|1140000|1138000|1138000|1136000|1143000|1142000|1138000|1136000|49
1746705900000|2025-05-08 12:05:00|1137000|1134000|1141000|1139000|1142000|1140000|1137000|1134000|25
1746706200000|2025-05-08 12:10:00|1140000|1138000|1141000|1139000|1141000|1140000|1140000|1138000|5
1746706500000|2025-05-08 12:15:00|1140000|1138000|1143000|1141000|1143000|1141000|1140000|1138000|11
1746706800000|2025-05-08 12:20:00|1144000|1143000|1149000|1147000|1149000|1147000|1144000|1142000|19
1746707100000|2025-05-08 12:25:00||1148000||1148000||1148000||1146000|9
1746707400000|2025-05-08 12:30:00|1148000|1146000|1151000|1150000|1152000|1151000|1148000|1146000|62
1746707700000|2025-05-08 12:35:00|1150000|1149000|1140000|1137000|1150000|1149000|1140000|1137000|62
1746708000000|2025-05-08 12:40:00|1139000|1138000|1139000|1137000|1140000|1138000|1139000|1136000|15
1746708300000|2025-05-08 12:45:00|1140000|1139000|1140000|1138000|1141000|1139000|1140000|1138000|31
1746708600000|2025-05-08 12:50:00|1139000|1137000|1138000|1136000|1139000|1137000|1136000|1134000|19
1746708900000|2025-05-08 12:55:00|1137000|1135000|1138000|1136000|1138000|1136000|1137000|1135000|0
1746709200000|2025-05-08 13:00:00|1137000|1135000|1138000|1136000|1138000|1137000|1137000|1135000|8
1746709500000|2025-05-08 13:05:00|1139000|1137000|1138000|1136000|1139000|1138000|1138000|1136000|9
1746709800000|2025-05-08 13:10:00|1139000|1137000|1142000|1141000|1145000|1142000|1138000|1136000|44
1746710100000|2025-05-08 13:15:00|1143000|1142000|1142000|1139000|1144000|1143000|1142000|1139000|34
1746710400000|2025-05-08 13:20:00|1140000|1138000|1140000|1138000|1141000|1139000|1140000|1137000|31
1746710700000|2025-05-08 13:25:00|1141000|1139000|1141000|1139000|1141000|1140000|1140000|1138000|14
1746711000000|2025-05-08 13:30:00|1140000|1138000|1139000|1138000|1140000|1139000|1138000|1137000|29
1746711300000|2025-05-08 13:35:00|1138000|1137000|1139000|1137000|1139000|1138000|1137000|1136000|30
1746711600000|2025-05-08 13:40:00|1141000|1138000|1141000|1140000|1143000|1141000|1141000|1138000|24
1746711900000|2025-05-08 13:45:00|1142000|1141000|1139000|1137000|1142000|1141000|1139000|1137000|45
1746712200000|2025-05-08 13:50:00|1138000|1138000|1139000|1137000|1140000|1139000|1138000|1137000|36
1746712500000|2025-05-08 13:55:00|1140000|1138000|1139000|1138000|1141000|1140000|1139000|1137000|51
1746712800000|2025-05-08 14:00:00|1140000|1137000|1139000|1137000|1142000|1140000|1139000|1137000|32
1746713100000|2025-05-08 14:05:00|1138000|1138000|1141000|1139000|1142000|1140000|1138000|1136000|51
1746713400000|2025-05-08 14:10:00|1140000|1138000|1140000|1139000|1141000|1139000|1140000|1138000|22
1746713700000|2025-05-08 14:15:00|1141000|1140000|1148000|1146000|1149000|1147000|1141000|1140000|39
1746714000000|2025-05-08 14:20:00|1147000|1147000|1149000|1147000|1149000|1148000|1146000|1145000|72
1746714300000|2025-05-08 14:25:00|1151000|1149000|1149000|1147000|1151000|1150000|1149000|1147000|12
1746714600000|2025-05-08 14:30:00|1147000|1144000|1143000|1141000|1147000|1145000|1138000|1136000|71
1746714900000|2025-05-08 14:35:00|1145000|1143000|1145000|1143000|1147000|1145000|1145000|1143000|28
1746715200000|2025-05-08 14:40:00|1144000|1142000|1144000|1142000|1144000|1143000|1141000|1139000|42
1746715500000|2025-05-08 14:45:00|1145000|1143000|1140000|1138000|1145000|1143000|1140000|1138000|55
1746715800000|2025-05-08 14:50:00|1141000|1139000|1139000|1136000|1142000|1141000|1137000|1135000|45
1746774000000|2025-05-09 07:00:00|1150000|1145000|1133000|1129000|1150000|1145000|1128000|1125000|83
1746774300000|2025-05-09 07:05:00|1134000|1130000|1152000|1149000|1152000|1149000|1132000|1129000|13
1746774600000|2025-05-09 07:10:00|1151000|1148000|1153000|1151000|1153000|1151000|1147000|1145000|47
1746774900000|2025-05-09 07:15:00|1154000|1152000|1153000|1150000|1157000|1155000|1153000|1150000|38
1746775200000|2025-05-09 07:20:00|1154000|1151000|1156000|1153000|1158000|1157000|1152000|1149000|39
1746775500000|2025-05-09 07:25:00|1157000|1152000|1155000|1152000|1157000|1152000|1152000|1149000|24
1746775800000|2025-05-09 07:30:00|1156000|1153000|1154000|1151000|1157000|1155000|1153000|1151000|22
1746776100000|2025-05-09 07:35:00|1155000|1150000|1151000|1150000|1155000|1150000|1151000|1150000|4
1746776400000|2025-05-09 07:40:00|1153000|1149000|1153000|1150000|1154000|1150000|1153000|1149000|5
1746776700000|2025-05-09 07:45:00||1151000||1151000||1151000||1151000|0
1746777000000|2025-05-09 07:50:00|1152000|1150000|1151000|1149000|1153000|1150000|1150000|1148000|12
1746777300000|2025-05-09 07:55:00|1150000|1148000|1148000|1146000|1151000|1148000|1147000|1146000|21
1746777600000|2025-05-09 08:00:00|1147000|1147000|1148000|1145000|1150000|1147000|1147000|1145000|20
1746777900000|2025-05-09 08:05:00|1147000|1144000|1145000|1144000|1147000|1144000|1145000|1144000|9
1746778200000|2025-05-09 08:10:00|1146000|1145000|1147000|1145000|1147000|1145000|1146000|1144000|2
1746778500000|2025-05-09 08:15:00|1146000|1144000|1145000|1143000|1146000|1144000|1145000|1143000|8
1746778800000|2025-05-09 08:20:00|1144000|1142000|1144000|1140000|1144000|1142000|1142000|1140000|14
1746779100000|2025-05-09 08:25:00|1143000|1141000|1146000|1143000|1146000|1143000|1143000|1140000|10
1746779400000|2025-05-09 08:30:00|1143000|1142000|1145000|1142000|1146000|1143000|1143000|1142000|8
1746779700000|2025-05-09 08:35:00|1143000|1141000|1143000|1141000|1143000|1141000|1143000|1141000|7
1746780000000|2025-05-09 08:40:00|1142000|1140000|1143000|1140000|1143000|1140000|1142000|1140000|5
1746780300000|2025-05-09 08:45:00|1144000||1143000||1144000||1143000||3
1746780600000|2025-05-09 08:50:00|1142000|1141000|1142000|1140000|1143000|1141000|1142000|1140000|8
1746780900000|2025-05-09 08:55:00|1140000|1138000|1140000|1138000|1141000|1138000|1140000|1138000|5
1746781200000|2025-05-09 09:00:00|1142000||1140000||1142000||1140000||7
1746781500000|2025-05-09 09:05:00|1138000|1137000|1136000|1133000|1138000|1137000|1132000|1131000|38
1746781800000|2025-05-09 09:10:00|1135000|1134000|1132000|1129000|1135000|1134000|1130000|1129000|27
1746782100000|2025-05-09 09:15:00|1133000|1130000|1134000|1131000|1134000|1131000|1132000|1130000|8
1746782400000|2025-05-09 09:20:00|1133000|1132000|1138000|1135000|1138000|1135000|1133000|1132000|13
1746782700000|2025-05-09 09:25:00|1139000|1136000|1143000|1140000|1143000|1140000|1138000|1136000|10
1746783000000|2025-05-09 09:30:00|1142000|1139000|1141000|1139000|1142000|1139000|1140000|1139000|11
1746783300000|2025-05-09 09:35:00|1142000|1141000|1142000|1139000|1145000|1142000|1141000|1139000|15
1746783600000|2025-05-09 09:40:00|1141000|1140000|1139000|1137000|1141000|1140000|1138000|1137000|28
1746783900000|2025-05-09 09:45:00|1138000||1138000||1139000||1138000||16
1746784200000|2025-05-09 09:50:00|1139000|1136000|1138000|1135000|1139000|1136000|1138000|1135000|10
1746784500000|2025-05-09 09:55:00|1139000|1134000|1138000|1135000|1139000|1135000|1136000|1134000|4
1746784800000|2025-05-09 10:00:00|1139000|1134000|1139000|1136000|1139000|1136000|1139000|1134000|0
1746785100000|2025-05-09 10:05:00|||||||||7
1746785700000|2025-05-09 10:15:00|1138000|1135000|1138000|1135000|1138000|1135000|1138000|1135000|15
1746786000000|2025-05-09 10:20:00|1137000||1137000||1138000||1137000||18
1746786300000|2025-05-09 10:25:00|1136000|1136000|1138000|1135000|1138000|1136000|1136000|1135000|8
1746786600000|2025-05-09 10:30:00|1139000|1136000|1137000|1135000|1139000|1136000|1137000|1135000|6
1746786900000|2025-05-09 10:35:00||1134000||1134000||1134000||1134000|3
1746787200000|2025-05-09 10:40:00|1134000|1133000|1134000|1131000|1135000|1133000|1134000|1131000|22
1746787500000|2025-05-09 10:45:00|1132000|1130000|1130000|1129000|1132000|1130000|1130000|1129000|27
1746787800000|2025-05-09 10:50:00|1131000|1128000|1130000|1128000|1131000|1128000|1130000|1128000|5
1746788100000|2025-05-09 10:55:00|1129000|1127000|1129000|1128000|1130000|1128000|1128000|1127000|15
1746788400000|2025-05-09 11:00:00|1128000|1127000|1128000|1127000|1130000|1128000|1128000|1126000|43
1746788700000|2025-05-09 11:05:00|1129000|1126000|1129000|1126000|1129000|1126000|1128000|1126000|13
1746789000000|2025-05-09 11:10:00|1130000|1127000|1130000|1127000|1130000|1127000|1129000|1127000|0
1746789300000|2025-05-09 11:15:00|1129000||1129000||1129000||1129000||1
1746789600000|2025-05-09 11:20:00|1128000|1126000|1128000|1126000|1129000|1126000|1127000|1125000|39
1746789900000|2025-05-09 11:25:00|1129000|1127000|1125000|1122000|1130000|1127000|1123000|1120000|53
1746790200000|2025-05-09 11:30:00|1124000|1123000|1124000|1122000|1126000|1123000|1123000|1122000|4
1746790500000|2025-05-09 11:35:00|1125000|1120000|1122000|1120000|1125000|1122000|1122000|1120000|11
1746790800000|2025-05-09 11:40:00|1123000|1121000|1124000|1121000|1124000|1121000|1123000|1121000|18
1746791100000|2025-05-09 11:45:00|1123000|1122000|1123000|1121000|1125000|1123000|1123000|1121000|23
1746791400000|2025-05-09 11:50:00|1124000||1125000||1125000||1124000||8
1746791700000|2025-05-09 11:55:00|1124000||1124000||1124000||1123000||10
1746792000000|2025-05-09 12:00:00|1123000|1122000|1126000|1123000|1126000|1123000|1123000|1122000|11
1746792300000|2025-05-09 12:05:00|1125000|1122000|1120000|1119000|1126000|1122000|1120000|1119000|30
1746792600000|2025-05-09 12:10:00|1121000|1120000|1126000|1123000|1126000|1123000|1121000|1120000|17
1746792900000|2025-05-09 12:15:00|1127000|1125000|1127000|1125000|1128000|1125000|1126000|1125000|0
1746793200000|2025-05-09 12:20:00|1128000|1127000|1128000|1127000|1129000|1127000|1128000|1127000|11
1746793500000|2025-05-09 12:25:00|1127000|1126000|1128000|1126000|1128000|1126000|1127000|1126000|9
1746793800000|2025-05-09 12:30:00|1127000|1125000|1127000|1125000|1128000|1126000|1126000|1125000|21
1746794100000|2025-05-09 12:35:00|1126000|1126000|1127000|1125000|1128000|1126000|1126000|1125000|23
1746794400000|2025-05-09 12:40:00|1128000|1128000|1129000|1127000|1130000|1128000|1128000|1127000|44
1746795000000|2025-05-09 12:50:00|1128000|1126000|1128000|1126000|1129000|1126000|1127000|1126000|27
1746795300000|2025-05-09 12:55:00|1127000|1125000|1129000|1127000|1130000|1127000|1127000|1125000|1
1746795600000|2025-05-09 13:00:00|1130000||1129000||1130000||1129000||1
1746795900000|2025-05-09 13:05:00|1128000|1128000|1131000|1128000|1131000|1128000|1128000|1128000|35
1746796200000|2025-05-09 13:10:00|1130000||1131000||1131000||1130000||0
1746796500000|2025-05-09 13:15:00|1130000||1131000||1131000||1130000||0
1746796800000|2025-05-09 13:20:00|1130000|1129000|1129000|1128000|1131000|1129000|1129000|1128000|19
1746797100000|2025-05-09 13:25:00|1128000|1127000|1124000|1122000|1129000|1127000|1124000|1122000|82
1746797400000|2025-05-09 13:30:00|1125000|1123000|1129000|1126000|1130000|1127000|1125000|1123000|94
1746797700000|2025-05-09 13:35:00|1128000|1125000|1126000|1124000|1129000|1126000|1125000|1124000|29
1746798000000|2025-05-09 13:40:00|1127000|1125000|1128000|1126000|1129000|1127000|1127000|1125000|22
1746798300000|2025-05-09 13:45:00|1129000|1127000|1129000|1127000|1131000|1128000|1129000|1127000|13
1746798600000|2025-05-09 13:50:00|1128000|1126000|1129000|1127000|1129000|1127000|1127000|1125000|37
1746798900000|2025-05-09 13:55:00|1128000||1128000||1129000||1128000||8
1746799200000|2025-05-09 14:00:00|1129000|1126000|1126000|1124000|1129000|1126000|1124000|1122000|63
1746799500000|2025-05-09 14:05:00|1127000|1125000|1128000|1126000|1128000|1126000|1127000|1125000|3
1746799800000|2025-05-09 14:10:00|1129000|1127000|1126000|1124000|1129000|1127000|1126000|1124000|50
1746800100000|2025-05-09 14:15:00|1125000|1123000|1123000|1121000|1126000|1124000|1123000|1121000|49
1746800400000|2025-05-09 14:20:00|1124000|1120000|1118000|1117000|1124000|1120000|1118000|1117000|44
1746800700000|2025-05-09 14:25:00|1119000|1116000|1120000|1119000|1122000|1120000|1119000|1116000|71
1746801000000|2025-05-09 14:30:00|1119000|1118000|1121000|1119000|1121000|1119000|1119000|1118000|62
1746801300000|2025-05-09 14:35:00|1122000|1120000|1127000|1125000|1128000|1125000|1120000|1119000|31
1746801600000|2025-05-09 14:40:00|1126000|1124000|1127000|1126000|1127000|1126000|1125000|1122000|22
1746801900000|2025-05-09 14:45:00|1128000|1125000|1128000|1126000|1128000|1126000|1126000|1124000|9
1746802200000|2025-05-09 14:50:00|1129000|1127000|1128000|1125000|1130000|1128000|1127000|1125000|18
1747033200000|2025-05-12 07:00:00|1170000|1168000|1239000|1235000|1240000|1235000|1170000|1167000|400
1747033500000|2025-05-12 07:05:00|1243000|1239000|1230000|1227000|1247000|1244000|1229000|1226000|220
1747033800000|2025-05-12 07:10:00|1231000|1228000|1229000|1228000|1241000|1238000|1228000|1226000|98
1747034100000|2025-05-12 07:15:00|1230000|1230000|1244000|1241000|1249000|1246000|1230000|1230000|188
1747034400000|2025-05-12 07:20:00|1245000|1242000|1257000|1254000|1259000|1256000|1244000|1241000|191
1747034700000|2025-05-12 07:25:00|1258000|1255000|1272000|1270000|1272000|1271000|1255000|1252000|257
1747035000000|2025-05-12 07:30:00|1274000|1271000|1257000|1254000|1275000|1274000|1256000|1254000|208
1747035300000|2025-05-12 07:35:00|1256000|1253000|1260000|1258000|1264000|1261000|1256000|1253000|59
1747035600000|2025-05-12 07:40:00|1259000|1259000|1247000|1245000|1259000|1259000|1247000|1245000|59
1747035900000|2025-05-12 07:45:00|1246000|1244000|1250000|1247000|1250000|1247000|1242000|1241000|77
1747036200000|2025-05-12 07:50:00|1249000|1246000|1258000|1256000|1258000|1257000|1246000|1244000|37
1747036500000|2025-05-12 07:55:00|1257000|1257000|1256000|1254000|1259000|1258000|1254000|1252000|153
1747036800000|2025-05-12 08:00:00|1257000|1255000|1252000|1250000|1257000|1255000|1252000|1250000|45
1747037100000|2025-05-12 08:05:00|1254000|1252000|1258000|1256000|1258000|1256000|1253000|1250000|95
1747037400000|2025-05-12 08:10:00|1259000|1257000|1253000|1250000|1263000|1261000|1252000|1250000|155
1747037700000|2025-05-12 08:15:00|1252000|1252000|1250000|1248000|1257000|1254000|1249000|1247000|130
1747038000000|2025-05-12 08:20:00|1249000|1246000|1251000|1249000|1252000|1250000|1246000|1244000|63
1747038300000|2025-05-12 08:25:00|1250000|1247000|1255000|1252000|1255000|1252000|1247000|1245000|111
1747038600000|2025-05-12 08:30:00|1254000|1251000|1253000|1251000|1254000|1251000|1248000|1246000|49
1747038900000|2025-05-12 08:35:00|1252000|1250000|1253000|1252000|1253000|1252000|1251000|1249000|22
1747039200000|2025-05-12 08:40:00|1254000|1253000|1256000|1253000|1257000|1255000|1254000|1252000|44
1747039500000|2025-05-12 08:45:00|1255000|1252000|1249000|1247000|1255000|1253000|1247000|1246000|55
1747039800000|2025-05-12 08:50:00|1250000|1246000|1248000|1246000|1250000|1247000|1247000|1245000|19
1747040100000|2025-05-12 08:55:00|1250000|1248000|1253000|1251000|1254000|1252000|1250000|1247000|44
1747040400000|2025-05-12 09:00:00|1254000|1252000|1263000|1261000|1263000|1261000|1254000|1252000|67
1747040700000|2025-05-12 09:05:00|1262000|1260000|1256000|1253000|1263000|1260000|1255000|1252000|74
1747041000000|2025-05-12 09:10:00|1257000|1254000|1250000|1249000|1257000|1254000|1249000|1247000|111
1747041300000|2025-05-12 09:15:00|1251000|1248000|1254000|1253000|1255000|1253000|1247000|1245000|66
1747041600000|2025-05-12 09:20:00|1255000|1252000|1250000|1248000|1256000|1254000|1249000|1247000|45
1747041900000|2025-05-12 09:25:00|1251000|1247000|1249000|1247000|1253000|1251000|1248000|1247000|36
1747042200000|2025-05-12 09:30:00|1247000|1245000|1250000|1248000|1252000|1249000|1247000|1245000|27
1747042500000|2025-05-12 09:35:00|1249000|1246000|1252000|1250000|1253000|1251000|1248000|1246000|47
1747042800000|2025-05-12 09:40:00|1253000|1251000|1257000|1255000|1257000|1255000|1250000|1249000|66
1747043100000|2025-05-12 09:45:00|1256000|1254000|1263000|1261000|1266000|1264000|1256000|1254000|161
1747043400000|2025-05-12 09:50:00|1264000|1262000|1264000|1262000|1269000|1267000|1264000|1262000|86
1747043700000|2025-05-12 09:55:00|1262000|1260000|1259000|1258000|1263000|1261000|1259000|1258000|32
1747044000000|2025-05-12 10:00:00|1260000|1256000|1254000|1252000|1260000|1257000|1254000|1252000|22
1747044300000|2025-05-12 10:05:00|1255000|1253000|1252000|1250000|1256000|1254000|1252000|1250000|31
1747044600000|2025-05-12 10:10:00|1253000|1249000|1257000|1254000|1257000|1254000|1253000|1249000|23
1747044900000|2025-05-12 10:15:00|1258000|1255000|1257000|1254000|1258000|1255000|1256000|1254000|16
1747045200000|2025-05-12 10:20:00|1256000|1255000|1257000|1255000|1258000|1255000|1256000|1254000|14
1747045500000|2025-05-12 10:25:00|1256000|1254000|1256000|1253000|1258000|1255000|1256000|1253000|12
1747045800000|2025-05-12 10:30:00|1255000|1254000|1258000|1256000|1258000|1256000|1255000|1254000|17
1747046100000|2025-05-12 10:35:00|1257000|1254000|1254000|1252000|1258000|1255000|1254000|1252000|39
1747046400000|2025-05-12 10:40:00|1253000|1251000|1256000|1253000|1257000|1254000|1253000|1251000|22
1747046700000|2025-05-12 10:45:00|1255000|1252000|1254000|1252000|1255000|1253000|1254000|1252000|1
1747047000000|2025-05-12 10:50:00|1255000|1251000|1253000|1251000|1255000|1252000|1252000|1251000|43
1747047300000|2025-05-12 10:55:00|1252000|1250000|1251000|1249000|1252000|1250000|1251000|1249000|10
1747047600000|2025-05-12 11:00:00|1250000|1248000|1254000|1252000|1254000|1252000|1250000|1248000|35
1747047900000|2025-05-12 11:05:00|1253000|1251000|1255000|1253000|1255000|1254000|1253000|1251000|104
1747048200000|2025-05-12 11:10:00|1254000|1252000|1254000|1252000|1255000|1253000|1253000|1252000|18
1747048500000|2025-05-12 11:15:00|1253000|1251000|1255000|1252000|1255000|1252000|1251000|1249000|12
1747048800000|2025-05-12 11:20:00|1254000|1253000|1253000|1251000|1255000|1253000|1252000|1250000|189
1747049100000|2025-05-12 11:25:00|1252000|1250000|1251000|1249000|1253000|1251000|1251000|1248000|146
1747049400000|2025-05-12 11:30:00|1250000|1248000|1250000|1247000|1252000|1250000|1248000|1246000|141
1747049700000|2025-05-12 11:35:00|1248000|1248000|1251000|1249000|1251000|1250000|1248000|1246000|65
1747050000000|2025-05-12 11:40:00|1250000|1248000|1250000|1248000|1253000|1250000|1249000|1247000|62
1747050300000|2025-05-12 11:45:00|1251000|1249000|1250000|1248000|1252000|1250000|1249000|1247000|67
1747050600000|2025-05-12 11:50:00|1249000|1246000|1247000|1245000|1250000|1246000|1246000|1243000|13
1747050900000|2025-05-12 11:55:00|1248000|1246000|1250000|1247000|1250000|1248000|1247000|1245000|23
1747051200000|2025-05-12 12:00:00|1252000|1248000|1249000|1247000|1252000|1250000|1249000|1247000|28
1747051500000|2025-05-12 12:05:00|1250000|1246000|1250000|1249000|1251000|1249000|1249000|1246000|11
1747051800000|2025-05-12 12:10:00|1251000|1248000|1250000|1249000|1251000|1249000|1249000|1247000|10
1747052100000|2025-05-12 12:15:00|1251000|1251000|1257000|1254000|1258000|1256000|1250000|1251000|42
1747052400000|2025-05-12 12:20:00|1258000|1255000|1254000|1252000|1258000|1256000|1254000|1252000|25
1747052700000|2025-05-12 12:25:00|1253000|1251000|1252000|1249000|1253000|1251000|1250000|1247000|30
1747053000000|2025-05-12 12:30:00|1253000|1251000|1250000|1248000|1253000|1251000|1250000|1248000|24
1747053300000|2025-05-12 12:35:00|1251000|1249000|1251000|1249000|1251000|1249000|1248000|1246000|20
1747053600000|2025-05-12 12:40:00|1250000|1248000|1250000|1248000|1253000|1251000|1250000|1247000|9
1747053900000|2025-05-12 12:45:00|1251000|1249000|1251000|1249000|1252000|1250000|1251000|1249000|10
1747054200000|2025-05-12 12:50:00|1249000|1248000|1251000|1249000|1252000|1250000|1249000|1246000|46
1747054500000|2025-05-12 12:55:00|1252000|1250000|1250000|1249000|1252000|1250000|1250000|1248000|14
1747054800000|2025-05-12 13:00:00|1251000|1248000|1251000|1249000|1251000|1250000|1250000|1248000|37
1747055100000|2025-05-12 13:05:00|1252000|1250000|1249000|1248000|1252000|1250000|1249000|1248000|18
1747055400000|2025-05-12 13:10:00|1250000||1250000||1250000||1249000||4
1747055700000|2025-05-12 13:15:00|1249000|1247000|1252000|1250000|1252000|1250000|1249000|1247000|46
1747056000000|2025-05-12 13:20:00|1251000|1249000|1248000|1247000|1252000|1249000|1248000|1247000|14
1747056300000|2025-05-12 13:25:00|1247000|1246000|1248000|1245000|1248000|1246000|1247000|1245000|9
1747056600000|2025-05-12 13:30:00|1249000|1247000|1250000|1248000|1252000|1250000|1247000|1246000|42
1747056900000|2025-05-12 13:35:00|1251000|1249000|1252000|1250000|1252000|1250000|1248000|1246000|41
1747057200000|2025-05-12 13:40:00|1251000|1249000|1252000|1250000|1252000|1251000|1249000|1247000|37
1747057500000|2025-05-12 13:45:00|1253000|1251000|1255000|1253000|1257000|1255000|1253000|1250000|95
1747057800000|2025-05-12 13:50:00|1254000|1252000|1253000|1250000|1255000|1252000|1252000|1250000|38
1747058100000|2025-05-12 13:55:00|1252000|1249000|1254000|1252000|1257000|1254000|1251000|1249000|43
1747058400000|2025-05-12 14:00:00|1255000|1250000|1257000|1255000|1259000|1257000|1250000|1248000|50
1747058700000|2025-05-12 14:05:00|1258000|1254000|1252000|1250000|1258000|1255000|1252000|1250000|9
1747059000000|2025-05-12 14:10:00|1253000|1251000|1253000|1251000|1254000|1252000|1253000|1251000|15
1747059300000|2025-05-12 14:15:00|1251000|1249000|1252000|1250000|1253000|1250000|1251000|1249000|13
1747059600000|2025-05-12 14:20:00|1251000|1249000|1254000|1252000|1255000|1253000|1250000|1249000|28
1747059900000|2025-05-12 14:25:00|1252000|1251000|1252000|1250000|1253000|1251000|1251000|1250000|15
1747060200000|2025-05-12 14:30:00|1253000|1249000|1254000|1252000|1255000|1252000|1249000|1248000|23
1747060500000|2025-05-12 14:35:00|1253000|1253000|1257000|1256000|1257000|1256000|1253000|1252000|97
1747060800000|2025-05-12 14:40:00|1258000|1257000|1248000|1247000|1258000|1257000|1248000|1246000|88
1747061100000|2025-05-12 14:45:00|1249000|1248000|1249000|1247000|1250000|1249000|1248000|1246000|79
1747061400000|2025-05-12 14:50:00|1250000|1248000|1248000|1246000|1251000|1249000|1248000|1246000|86
1747119600000|2025-05-13 07:00:00|1233000|1228000|1245000|1241000|1249000|1245000|1230000|1225000|108
1747119900000|2025-05-13 07:05:00|1246000|1242000|1247000|1244000|1249000|1246000|1244000|1241000|39
1747120200000|2025-05-13 07:10:00|1248000|1245000|1253000|1250000|1255000|1251000|1248000|1245000|31
1747120500000|2025-05-13 07:15:00|1254000|1251000|1259000|1256000|1259000|1256000|1254000|1251000|14
1747120800000|2025-05-13 07:20:00|1257000|1255000|1253000|1251000|1259000|1256000|1253000|1251000|36
1747121100000|2025-05-13 07:25:00|1254000|1253000|1248000|1247000|1257000|1254000|1247000|1245000|33
1747121400000|2025-05-13 07:30:00|1249000|1246000|1247000|1244000|1249000|1246000|1244000|1242000|76
1747121700000|2025-05-13 07:35:00|1246000|1243000|1249000|1247000|1249000|1247000|1244000|1241000|5
1747122000000|2025-05-13 07:40:00|1248000|1246000|1249000|1246000|1249000|1246000|1247000|1245000|1
1747122300000|2025-05-13 07:45:00|1248000|1245000|1244000|1242000|1248000|1246000|1244000|1242000|28
1747122600000|2025-05-13 07:50:00|1243000|1241000|1244000|1243000|1245000|1243000|1243000|1241000|39
1747122900000|2025-05-13 07:55:00|1245000|1242000|1245000|1242000|1248000|1246000|1245000|1242000|46
1747123200000|2025-05-13 08:00:00|1246000|1243000|1243000|1240000|1246000|1244000|1243000|1240000|29
1747123500000|2025-05-13 08:05:00|1242000|1242000|1241000|1240000|1245000|1244000|1241000|1240000|41
1747123800000|2025-05-13 08:10:00|1240000|1239000|1240000|1238000|1241000|1239000|1240000|1238000|25
1747124100000|2025-05-13 08:15:00|1241000|1236000|1240000|1238000|1241000|1238000|1238000|1236000|53
1747124400000|2025-05-13 08:20:00|1242000|1240000|1241000|1239000|1245000|1243000|1241000|1239000|39
1747124700000|2025-05-13 08:25:00|1240000|1238000|1236000|1234000|1240000|1238000|1235000|1233000|22
1747125000000|2025-05-13 08:30:00|1235000|1233000|1230000|1227000|1235000|1233000|1230000|1226000|27
1747125300000|2025-05-13 08:35:00|1229000|1226000|1229000|1226000|1229000|1229000|1226000|1225000|24
1747125600000|2025-05-13 08:40:00|1228000|1225000|1225000|1222000|1228000|1226000|1225000|1222000|28
1747125900000|2025-05-13 08:45:00|1226000|1223000|1225000|1223000|1227000|1224000|1224000|1222000|41
1747126200000|2025-05-13 08:50:00|1224000|1224000|1225000|1222000|1227000|1224000|1224000|1221000|42
1747126500000|2025-05-13 08:55:00|1224000|1221000|1220000|1217000|1225000|1222000|1219000|1216000|15
1747126800000|2025-05-13 09:00:00|1221000|1218000|1222000|1219000|1223000|1220000|1217000|1215000|42
1747127100000|2025-05-13 09:05:00|1223000|1220000|1221000|1218000|1224000|1221000|1220000|1218000|23
1747127400000|2025-05-13 09:10:00|1222000|1217000|1219000|1217000|1222000|1217000|1218000|1215000|14
1747127700000|2025-05-13 09:15:00|1218000|1216000|1217000|1216000|1218000|1216000|1217000|1215000|45
1747128000000|2025-05-13 09:20:00|1218000|1217000|1220000|1218000|1222000|1219000|1217000|1217000|58
1747128300000|2025-05-13 09:25:00|1221000|1219000|1218000|1216000|1222000|1219000|1218000|1216000|11
1747128600000|2025-05-13 09:30:00|1217000|1215000|1224000|1221000|1224000|1221000|1216000|1215000|15
1747128900000|2025-05-13 09:35:00|1223000|1220000|1221000|1219000|1224000|1220000|1221000|1219000|1
1747129200000|2025-05-13 09:40:00|1220000|1218000|1218000|1217000|1221000|1218000|1218000|1217000|8
1747129500000|2025-05-13 09:45:00|1219000|1218000|1223000|1220000|1223000|1221000|1219000|1218000|6
1747129800000|2025-05-13 09:50:00|1222000|1221000|1227000|1225000|1228000|1225000|1222000|1220000|15
1747130100000|2025-05-13 09:55:00|1226000|1224000|1226000|1224000|1228000|1225000|1226000|1224000|50
1747130400000|2025-05-13 10:00:00|1227000|1223000|1223000|1220000|1227000|1223000|1222000|1220000|28
1747130700000|2025-05-13 10:05:00|1224000|1221000|1222000|1220000|1224000|1221000|1222000|1220000|7
1747131000000|2025-05-13 10:10:00|1223000|1219000|1220000|1218000|1224000|1221000|1220000|1217000|34
1747131300000|2025-05-13 10:15:00|1219000|1217000|1218000|1216000|1219000|1217000|1217000|1216000|13
1747131600000|2025-05-13 10:20:00|1219000|1215000|1218000|1215000|1219000|1216000|1216000|1215000|0
1747131900000|2025-05-13 10:25:00|1219000|1216000|1220000|1218000|1221000|1218000|1217000|1215000|8
1747132200000|2025-05-13 10:30:00|1221000|1219000|1221000|1219000|1222000|1220000|1220000|1219000|7
1747132500000|2025-05-13 10:35:00|1220000|1218000|1221000|1219000|1222000|1219000|1220000|1217000|19
1747132800000|2025-05-13 10:40:00|1223000|1221000|1222000|1220000|1223000|1221000|1222000|1220000|7
1747133100000|2025-05-13 10:45:00|1223000|1221000|1221000|1218000|1223000|1221000|1220000|1217000|24
1747133400000|2025-05-13 10:50:00|1220000|1217000|1213000|1211000|1220000|1217000|1210000|1209000|29
1747133700000|2025-05-13 10:55:00|1214000|1213000|1216000|1214000|1217000|1215000|1213000|1213000|32
1747134000000|2025-05-13 11:00:00|1215000|1213000|1212000|1210000|1216000|1213000|1212000|1210000|23
1747134300000|2025-05-13 11:05:00|1211000|1209000|1209000|1207000|1211000|1209000|1209000|1206000|32
1747134600000|2025-05-13 11:10:00|1210000|1208000|1215000|1212000|1215000|1212000|1210000|1208000|4
1747134900000|2025-05-13 11:15:00|1214000|1213000|1216000|1213000|1216000|1214000|1214000|1213000|17
1747135200000|2025-05-13 11:20:00|1217000|1214000|1217000|1214000|1217000|1216000|1217000|1214000|8
1747135500000|2025-05-13 11:25:00|1215000|1215000|1219000|1216000|1219000|1217000|1215000|1214000|23
1747135800000|2025-05-13 11:30:00|1218000|1217000|1220000|1218000|1220000|1218000|1218000|1216000|12
1747136100000|2025-05-13 11:35:00|1219000||1220000||1220000||1219000||13
1747136400000|2025-05-13 11:40:00|1219000|1217000|1219000|1217000|1220000|1217000|1218000|1217000|12
1747136700000|2025-05-13 11:45:00||1218000||1218000||1218000||1218000|5
1747137000000|2025-05-13 11:50:00|1218000|1217000|1218000|1216000|1218000|1217000|1218000|1216000|11
1747137300000|2025-05-13 11:55:00|1219000|1217000|1219000|1216000|1220000|1218000|1218000|1216000|15
1747137600000|2025-05-13 12:00:00|1218000|1215000|1218000|1216000|1219000|1216000|1218000|1215000|8
1747137900000|2025-05-13 12:05:00|1216000|1215000|1217000|1215000|1218000|1216000|1215000|1213000|14
1747138200000|2025-05-13 12:10:00|1218000||1218000||1219000||1217000||1
1747138500000|2025-05-13 12:15:00|1219000|1216000|1219000|1217000|1219000|1217000|1218000|1216000|15
1747138800000|2025-05-13 12:20:00|1220000|1218000|1217000|1214000|1220000|1218000|1217000|1214000|17
1747139100000|2025-05-13 12:25:00|1218000|1215000|1220000|1217000|1220000|1217000|1217000|1214000|3
1747139400000|2025-05-13 12:30:00|1218000|1218000|1218000|1216000|1218000|1218000|1217000|1214000|15
1747139700000|2025-05-13 12:35:00|1219000|1217000|1220000|1218000|1223000|1221000|1219000|1216000|12
1747140000000|2025-05-13 12:40:00|1219000|1217000|1219000|1217000|1220000|1218000|1219000|1216000|9
1747140300000|2025-05-13 12:45:00|1220000|1218000|1221000|1219000|1222000|1219000|1220000|1218000|11
1747140600000|2025-05-13 12:50:00|1222000|1220000|1219000|1216000|1223000|1221000|1218000|1216000|21
1747140900000|2025-05-13 12:55:00|1218000|1217000|1222000|1219000|1222000|1220000|1218000|1217000|21
1747141200000|2025-05-13 13:00:00|1223000|1220000|1221000|1218000|1223000|1220000|1220000|1218000|7
1747141500000|2025-05-13 13:05:00|1222000|1219000|1222000|1219000|1222000|1219000|1220000|1218000|25
1747141800000|2025-05-13 13:10:00||1220000||1220000||1220000||1219000|0
1747142100000|2025-05-13 13:15:00|1223000|1221000|1222000|1220000|1223000|1221000|1222000|1220000|9
1747142400000|2025-05-13 13:20:00|1223000|1221000|1222000|1220000|1223000|1221000|1221000|1220000|11
1747142700000|2025-05-13 13:25:00|1223000|1221000|1224000|1222000|1225000|1223000|1223000|1221000|32
1747143000000|2025-05-13 13:30:00|1222000|1221000|1219000|1217000|1223000|1221000|1219000|1217000|32
1747143300000|2025-05-13 13:35:00|1218000|1216000|1217000|1214000|1219000|1217000|1216000|1213000|17
1747143600000|2025-05-13 13:40:00|1216000|1215000|1217000|1215000|1219000|1216000|1216000|1214000|9
1747143900000|2025-05-13 13:45:00|1218000|1214000|1216000|1213000|1218000|1214000|1214000|1213000|17
1747144200000|2025-05-13 13:50:00|1215000|1214000|1214000|1212000|1216000|1214000|1213000|1211000|17
1747144500000|2025-05-13 13:55:00|1215000|1211000|1213000|1211000|1215000|1212000|1213000|1211000|15
1747144800000|2025-05-13 14:00:00|1214000|1212000|1220000|1217000|1220000|1217000|1213000|1212000|20
1747145100000|2025-05-13 14:05:00|1221000|1218000|1220000|1218000|1221000|1218000|1217000|1215000|17
1747145400000|2025-05-13 14:10:00|1221000|1219000|1221000|1219000|1222000|1219000|1220000|1218000|14
1747145700000|2025-05-13 14:15:00|1220000|1218000|1218000|1216000|1221000|1219000|1218000|1216000|11
1747146000000|2025-05-13 14:20:00|1217000|1215000|1217000|1215000|1218000|1216000|1216000|1214000|22
1747146300000|2025-05-13 14:25:00|1218000|1216000|1216000|1214000|1218000|1216000|1216000|1214000|23
1747146600000|2025-05-13 14:30:00|1217000|1213000|1217000|1215000|1218000|1215000|1216000|1213000|29
1747146900000|2025-05-13 14:35:00|1218000|1216000|1217000|1215000|1218000|1216000|1215000|1213000|21
1747147200000|2025-05-13 14:40:00|1218000|1214000|1217000|1215000|1218000|1216000|1217000|1214000|26
1747147500000|2025-05-13 14:45:00|1216000|1216000|1216000|1215000|1217000|1216000|1216000|1214000|28
1747147800000|2025-05-13 14:50:00|1215000|1214000|1218000|1215000|1218000|1216000|1215000|1213000|48
1747206000000|2025-05-14 07:00:00|1236000|1230000|1252000|1250000|1252000|1250000|1235000|1229000|166
1747206300000|2025-05-14 07:05:00|1250000|1248000|1253000|1251000|1254000|1252000|1248000|1245000|72
1747206600000|2025-05-14 07:10:00|1252000|1250000|1256000|1253000|1259000|1257000|1252000|1248000|61
1747206900000|2025-05-14 07:15:00|1255000|1251000|1256000|1252000|1259000|1255000|1254000|1250000|27
1747207200000|2025-05-14 07:20:00|1255000|1251000|1252000|1250000|1256000|1253000|1252000|1250000|13
1747207500000|2025-05-14 07:25:00|1253000|1251000|1246000|1243000|1254000|1252000|1246000|1243000|47
1747207800000|2025-05-14 07:30:00|1247000|1244000|1247000|1245000|1250000|1247000|1246000|1243000|14
1747208100000|2025-05-14 07:35:00|1249000|1246000|1250000|1248000|1250000|1248000|1247000|1245000|7
1747208400000|2025-05-14 07:40:00|1251000|1249000|1253000|1251000|1253000|1252000|1251000|1249000|38
1747208700000|2025-05-14 07:45:00|1252000|1250000|1254000|1252000|1256000|1254000|1252000|1250000|68
1747209000000|2025-05-14 07:50:00|1253000|1251000|1257000|1254000|1257000|1254000|1253000|1251000|27
1747209300000|2025-05-14 07:55:00|1256000|1253000|1253000|1251000|1256000|1253000|1252000|1250000|22
1747209600000|2025-05-14 08:00:00|1252000|1250000|1254000|1251000|1254000|1251000|1252000|1250000|11
1747209900000|2025-05-14 08:05:00|1253000|1250000|1253000|1251000|1254000|1251000|1253000|1250000|4
1747210200000|2025-05-14 08:10:00|1252000|1250000|1253000|1251000|1254000|1251000|1252000|1250000|15
1747210500000|2025-05-14 08:15:00|1252000|1250000|1251000|1249000|1253000|1250000|1251000|1249000|12
1747210800000|2025-05-14 08:20:00|1249000|1248000|1248000|1247000|1250000|1248000|1248000|1247000|9
1747211100000|2025-05-14 08:25:00|1249000|1246000|1251000|1249000|1251000|1249000|1248000|1245000|25
1747211400000|2025-05-14 08:30:00|1252000|1250000|1252000|1250000|1252000|1250000|1252000|1250000|8
1747211700000|2025-05-14 08:35:00|1253000|1252000|1255000|1252000|1257000|1255000|1253000|1251000|24
1747212000000|2025-05-14 08:40:00|1254000|1253000|1255000|1253000|1255000|1254000|1254000|1253000|14
1747212300000|2025-05-14 08:45:00|1256000|1254000|1256000|1255000|1257000|1255000|1255000|1254000|20
1747212600000|2025-05-14 08:50:00|1257000|1254000|1257000|1256000|1257000|1256000|1257000|1254000|1
1747212900000|2025-05-14 08:55:00|1256000|1255000|1258000|1256000|1258000|1256000|1256000|1255000|17
1747213200000|2025-05-14 09:00:00|1257000|1255000|1258000|1255000|1259000|1256000|1256000|1254000|13
1747213500000|2025-05-14 09:05:00|1259000|1256000|1256000|1253000|1261000|1259000|1256000|1253000|72
1747213800000|2025-05-14 09:10:00|1257000|1254000|1257000|1255000|1260000|1258000|1256000|1254000|26
1747214100000|2025-05-14 09:15:00|1258000|1256000|1256000|1254000|1260000|1257000|1255000|1252000|18
1747214400000|2025-05-14 09:20:00|1257000|1255000|1260000|1257000|1260000|1257000|1257000|1255000|20
1747214700000|2025-05-14 09:25:00|1261000|1258000|1265000|1263000|1265000|1263000|1259000|1256000|42
1747215000000|2025-05-14 09:30:00|1267000|1264000|1272000|1269000|1272000|1270000|1267000|1264000|39
1747215300000|2025-05-14 09:35:00|1270000|1270000|1276000|1273000|1277000|1274000|1270000|1269000|55
1747215600000|2025-05-14 09:40:00|1277000|1275000|1277000|1274000|1278000|1276000|1276000|1273000|63
1747215900000|2025-05-14 09:45:00|1278000|1275000|1278000|1276000|1278000|1276000|1277000|1274000|22
1747216200000|2025-05-14 09:50:00|1279000|1275000|1277000|1275000|1279000|1275000|1277000|1275000|39
1747216500000|2025-05-14 09:55:00|1278000|1273000|1270000|1266000|1278000|1273000|1269000|1265000|17
1747216800000|2025-05-14 10:00:00|1269000|1265000|1266000|1262000|1269000|1265000|1265000|1262000|15
1747217100000|2025-05-14 10:05:00|1265000|1263000|1266000|1264000|1266000|1264000|1264000|1261000|0
1747217400000|2025-05-14 10:10:00|1267000|1263000|1267000|1265000|1268000|1265000|1266000|1263000|6
1747217700000|2025-05-14 10:15:00|1268000|1264000|1267000|1264000|1268000|1265000|1266000|1264000|22
1747218000000|2025-05-14 10:20:00|1265000|1263000|1266000|1263000|1266000|1263000|1265000|1261000|11
1747218300000|2025-05-14 10:25:00||1262000||1262000||1263000||1262000|3
1747218600000|2025-05-14 10:30:00|1264000|1263000|1266000|1264000|1266000|1264000|1264000|1262000|6
1747218900000|2025-05-14 10:35:00|1265000|1263000|1264000|1261000|1266000|1263000|1264000|1261000|35
1747219200000|2025-05-14 10:40:00|1265000||1265000||1265000||1264000||0
1747219500000|2025-05-14 10:45:00|1264000|1260000|1264000|1262000|1264000|1262000|1263000|1260000|7
1747219800000|2025-05-14 10:50:00|1262000|1261000|1263000|1261000|1263000|1261000|1262000|1261000|7
1747220100000|2025-05-14 10:55:00|1262000|1260000|1262000|1260000|1262000|1260000|1262000|1260000|5
1747220400000|2025-05-14 11:00:00|1263000|1261000|1262000|1260000|1264000|1262000|1262000|1260000|14
1747220700000|2025-05-14 11:05:00|1263000|1261000|1262000|1260000|1266000|1263000|1262000|1260000|27
1747221000000|2025-05-14 11:10:00|1263000|1259000|1261000|1259000|1263000|1259000|1260000|1259000|10
1747221300000|2025-05-14 11:15:00|1262000|1258000|1259000|1257000|1262000|1258000|1259000|1257000|8
1747221600000|2025-05-14 11:20:00|1260000|1255000|1257000|1254000|1260000|1256000|1256000|1254000|22
1747221900000|2025-05-14 11:25:00|1256000|1255000|1254000|1252000|1257000|1255000|1254000|1251000|20
1747222200000|2025-05-14 11:30:00|1253000||1254000||1254000||1253000||5
1747222500000|2025-05-14 11:35:00|1255000|1253000|1258000|1256000|1261000|1259000|1255000|1253000|66
1747222800000|2025-05-14 11:40:00|1257000|1254000|1258000|1256000|1259000|1256000|1256000|1254000|4
1747223100000|2025-05-14 11:45:00|1259000||1257000||1259000||1257000||7
1747223400000|2025-05-14 11:50:00|1258000|1257000|1258000|1256000|1259000|1257000|1258000|1256000|9
1747223700000|2025-05-14 11:55:00|1259000|1257000|1258000|1256000|1260000|1257000|1258000|1256000|1
1747224000000|2025-05-14 12:00:00|1259000|1257000|1259000|1256000|1259000|1257000|1258000|1256000|5
1747224300000|2025-05-14 12:05:00|1258000|1258000|1259000|1257000|1259000|1258000|1258000|1257000|3
1747224600000|2025-05-14 12:10:00|1260000||1260000||1260000||1259000||9
1747224900000|2025-05-14 12:15:00|1259000|1258000|1260000|1259000|1261000|1259000|1259000|1258000|3
1747225200000|2025-05-14 12:20:00|1259000|1258000|1260000|1257000|1260000|1258000|1259000|1256000|13
1747225500000|2025-05-14 12:25:00|1261000|1259000|1262000|1260000|1262000|1260000|1261000|1258000|10
1747225800000|2025-05-14 12:30:00|1263000|1261000|1261000|1258000|1264000|1261000|1259000|1258000|37
1747226100000|2025-05-14 12:35:00|1260000|1257000|1260000|1257000|1260000|1257000|1259000|1256000|48
1747226400000|2025-05-14 12:40:00|1261000|1258000|1262000|1259000|1263000|1259000|1260000|1258000|7
1747226700000|2025-05-14 12:45:00|1263000|1260000|1263000|1261000|1264000|1262000|1262000|1260000|6
1747227000000|2025-05-14 12:50:00|1264000||1264000||1264000||1263000||5
1747227300000|2025-05-14 12:55:00|1263000|1263000|1265000|1263000|1266000|1263000|1263000|1262000|44
1747227600000|2025-05-14 13:00:00|1264000|1262000|1265000|1263000|1265000|1264000|1264000|1262000|29
1747227900000|2025-05-14 13:05:00|1264000|1261000|1263000|1261000|1264000|1262000|1262000|1261000|17
1747228200000|2025-05-14 13:10:00||1260000||1260000||1260000||1259000|10
1747228500000|2025-05-14 13:15:00|1262000|1261000|1262000|1260000|1263000|1261000|1262000|1260000|15
1747228800000|2025-05-14 13:20:00|1263000||1262000||1263000||1261000||0
1747229100000|2025-05-14 13:25:00|1260000|1258000|1261000|1259000|1262000|1260000|1259000|1258000|34
1747229400000|2025-05-14 13:30:00|1260000|1258000|1261000|1259000|1263000|1260000|1260000|1257000|31
1747229700000|2025-05-14 13:35:00||1258000||1259000||1259000||1258000|13
1747230000000|2025-05-14 13:40:00|1262000|1260000|1263000|1261000|1263000|1261000|1260000|1258000|21
1747230300000|2025-05-14 13:45:00|1264000|1262000|1268000|1265000|1268000|1265000|1263000|1261000|121
1747230600000|2025-05-14 13:50:00|1267000|1266000|1266000|1265000|1269000|1266000|1266000|1264000|12
1747230900000|2025-05-14 13:55:00|1267000|1263000|1271000|1269000|1271000|1269000|1263000|1262000|59
1747231200000|2025-05-14 14:00:00|1269000|1268000|1274000|1272000|1274000|1272000|1268000|1266000|41
1747231500000|2025-05-14 14:05:00|1273000|1271000|1275000|1272000|1275000|1272000|1272000|1270000|28
1747231800000|2025-05-14 14:10:00|1274000|1271000|1274000|1272000|1274000|1272000|1272000|1270000|43
1747232100000|2025-05-14 14:15:00|1275000|1273000|1274000|1272000|1275000|1274000|1273000|1272000|52
1747232400000|2025-05-14 14:20:00|1275000|1271000|1274000|1271000|1275000|1273000|1274000|1271000|27
1747232700000|2025-05-14 14:25:00|1273000|1269000|1271000|1268000|1273000|1271000|1270000|1268000|24
1747233000000|2025-05-14 14:30:00|1270000|1269000|1267000|1265000|1271000|1269000|1266000|1265000|17
1747233300000|2025-05-14 14:35:00|1266000|1264000|1266000|1263000|1267000|1266000|1265000|1263000|10
1747233600000|2025-05-14 14:40:00|1265000|1264000|1264000|1262000|1266000|1264000|1263000|1261000|26
1747233900000|2025-05-14 14:45:00|1263000|1261000|1266000|1264000|1267000|1265000|1263000|1261000|39
1747234200000|2025-05-14 14:50:00|1265000|1263000|1269000|1266000|1270000|1267000|1263000|1261000|42
1747292400000|2025-05-15 07:00:00|1249000|1246000|1243000|1238000|1255000|1248000|1239000|1235000|80
1747292700000|2025-05-15 07:05:00|1242000|1239000|1248000|1245000|1254000|1251000|1241000|1239000|37
1747293000000|2025-05-15 07:10:00|1247000|1244000|1251000|1248000|1252000|1249000|1247000|1244000|26
1747293300000|2025-05-15 07:15:00|1250000|1250000|1251000|1248000|1252000|1250000|1248000|1246000|17
1747293600000|2025-05-15 07:20:00|1249000|1247000|1250000|1247000|1250000|1248000|1248000|1246000|9
1747293900000|2025-05-15 07:25:00|1248000|1246000|1250000|1248000|1251000|1249000|1246000|1244000|29
1747294200000|2025-05-15 07:30:00|1252000|1249000|1254000|1252000|1254000|1252000|1251000|1248000|18
1747294500000|2025-05-15 07:35:00|1255000|1253000|1254000|1251000|1255000|1253000|1250000|1247000|15
1747294800000|2025-05-15 07:40:00|1255000|1252000|1254000|1252000|1257000|1255000|1254000|1251000|15
1747295100000|2025-05-15 07:45:00|1255000|1253000|1255000|1252000|1257000|1254000|1254000|1252000|7
1747295400000|2025-05-15 07:50:00|1256000|1253000|1257000|1254000|1257000|1255000|1255000|1253000|5
1747295700000|2025-05-15 07:55:00|1256000|1253000|1253000|1251000|1256000|1253000|1253000|1250000|11
1747296000000|2025-05-15 08:00:00|1254000|1252000|1251000|1250000|1254000|1252000|1251000|1250000|10
1747296300000|2025-05-15 08:05:00|1253000|1251000|1254000|1251000|1254000|1252000|1253000|1251000|12
1747296600000|2025-05-15 08:10:00|1253000||1252000||1253000||1252000||0
1747296900000|2025-05-15 08:15:00|1254000|1250000|1257000|1254000|1257000|1255000|1254000|1250000|31
1747297200000|2025-05-15 08:20:00|1258000|1255000|1255000|1254000|1258000|1256000|1255000|1254000|24
1747297500000|2025-05-15 08:25:00|1256000|1255000|1259000|1257000|1260000|1258000|1256000|1255000|11
1747297800000|2025-05-15 08:30:00|1260000||1258000||1260000||1258000||0
1747298100000|2025-05-15 08:35:00|1259000|1258000|1258000|1256000|1259000|1258000|1258000|1256000|6
1747298400000|2025-05-15 08:40:00|1259000|1257000|1258000|1257000|1259000|1257000|1258000|1256000|2
1747298700000|2025-05-15 08:45:00|1256000|1256000|1257000|1256000|1258000|1256000|1256000|1255000|9
1747299000000|2025-05-15 08:50:00|1258000|1255000|1257000|1255000|1259000|1255000|1257000|1255000|14
1747299300000|2025-05-15 08:55:00|1256000||1257000||1257000||1256000||5
1747299600000|2025-05-15 09:00:00|1256000|1254000|1257000|1254000|1257000|1254000|1256000|1254000|4
1747299900000|2025-05-15 09:05:00|1258000|1255000|1258000|1257000|1258000|1257000|1258000|1254000|26
1747300200000|2025-05-15 09:10:00|1257000|1256000|1255000|1254000|1258000|1256000|1255000|1254000|29
1747300500000|2025-05-15 09:15:00|1256000|1253000|1255000|1253000|1256000|1253000|1255000|1253000|13
1747300800000|2025-05-15 09:20:00|1256000|1255000|1255000|1252000|1258000|1255000|1254000|1252000|22
1747301100000|2025-05-15 09:25:00|1254000|1253000|1255000|1253000|1255000|1253000|1254000|1252000|10
1747301400000|2025-05-15 09:30:00||1252000||1252000||1253000||1252000|1
1747301700000|2025-05-15 09:35:00|1254000|1253000|1255000|1252000|1255000|1253000|1254000|1252000|14
1747302000000|2025-05-15 09:40:00|1254000||1254000||1255000||1254000||0
1747302300000|2025-05-15 09:45:00||1251000||1252000||1252000||1251000|5
1747302600000|2025-05-15 09:50:00|1255000|1254000|1257000|1255000|1258000|1255000|1255000|1254000|3
1747302900000|2025-05-15 09:55:00|1258000|1258000|1260000|1258000|1260000|1258000|1258000|1258000|9
1747303200000|2025-05-15 10:00:00|1259000|1259000|1259000|1257000|1259000|1259000|1259000|1256000|30
1747303500000|2025-05-15 10:05:00|1260000|1256000|1259000|1257000|1260000|1257000|1259000|1256000|0
1747303800000|2025-05-15 10:10:00|1260000|1258000|1263000|1261000|1263000|1261000|1260000|1258000|8
1747304100000|2025-05-15 10:15:00|1264000|1262000|1264000|1262000|1265000|1263000|1264000|1262000|7
1747304700000|2025-05-15 10:25:00|1265000|1263000|1269000|1267000|1269000|1267000|1264000|1263000|8
1747305000000|2025-05-15 10:30:00|1268000|1266000|1268000|1266000|1268000|1267000|1267000|1265000|32
1747305300000|2025-05-15 10:35:00|1267000|1265000|1267000|1265000|1268000|1265000|1267000|1265000|5
1747305600000|2025-05-15 10:40:00|1266000|1264000|1266000|1263000|1266000|1265000|1265000|1263000|17
1747305900000|2025-05-15 10:45:00|1267000|1264000|1269000|1267000|1269000|1267000|1267000|1263000|0
1747306200000|2025-05-15 10:50:00|1268000|1266000|1267000|1266000|1268000|1266000|1267000|1266000|5
1747306500000|2025-05-15 10:55:00|1268000|1268000|1269000|1266000|1270000|1269000|1268000|1266000|32
1747306800000|2025-05-15 11:00:00|1267000|1267000|1268000|1266000|1269000|1268000|1267000|1265000|14
1747307100000|2025-05-15 11:05:00|1269000|1265000|1267000|1264000|1269000|1265000|1266000|1264000|0
1747307400000|2025-05-15 11:10:00|1268000|1265000|1269000|1268000|1269000|1268000|1268000|1265000|9
1747307700000|2025-05-15 11:15:00|1270000|1269000|1270000|1268000|1270000|1269000|1269000|1267000|12
1747308300000|2025-05-15 11:25:00|1271000|1269000|1271000|1269000|1271000|1270000|1270000|1268000|29
1747308600000|2025-05-15 11:30:00|1270000|1268000|1268000|1266000|1271000|1269000|1268000|1266000|24
1747308900000|2025-05-15 11:35:00|1269000|1267000|1271000|1268000|1271000|1268000|1269000|1266000|2
1747309200000|2025-05-15 11:40:00|1270000|1267000|1269000|1267000|1270000|1267000|1268000|1267000|10
1747309500000|2025-05-15 11:45:00|1270000|1268000|1269000|1267000|1270000|1268000|1268000|1266000|14
1747309800000|2025-05-15 11:50:00|1268000|1266000|1268000|1266000|1269000|1266000|1267000|1265000|24
1747310100000|2025-05-15 11:55:00|1267000|1265000|1267000|1265000|1267000|1265000|1267000|1264000|0
1747310400000|2025-05-15 12:00:00|1268000|1264000|1267000|1264000|1268000|1266000|1267000|1264000|9
1747310700000|2025-05-15 12:05:00|1266000|1263000|1266000|1264000|1267000|1264000|1266000|1263000|0
1747311000000|2025-05-15 12:10:00|1267000||1266000||1267000||1266000||0
1747311300000|2025-05-15 12:15:00|1267000|1265000|1264000|1262000|1268000|1266000|1264000|1262000|20
1747311600000|2025-05-15 12:20:00|1265000|1263000|1266000|1264000|1266000|1264000|1265000|1262000|2
1747311900000|2025-05-15 12:25:00|1267000|1263000|1264000|1262000|1267000|1263000|1263000|1261000|5
1747312200000|2025-05-15 12:30:00|1263000|1261000|1255000|1253000|1263000|1261000|1255000|1253000|15
1747312500000|2025-05-15 12:35:00|1257000|1254000|1257000|1254000|1259000|1256000|1256000|1253000|12
1747312800000|2025-05-15 12:40:00|1258000|1255000|1260000|1258000|1260000|1258000|1258000|1255000|23
1747313100000|2025-05-15 12:45:00|1259000|1257000|1259000|1258000|1261000|1259000|1259000|1257000|7
1747313400000|2025-05-15 12:50:00|1258000|1257000|1261000|1259000|1261000|1259000|1258000|1256000|11
1747313700000|2025-05-15 12:55:00|1262000|1260000|1263000|1260000|1264000|1262000|1261000|1260000|29
1747314000000|2025-05-15 13:00:00||1261000||1261000||1261000||1260000|2
1747314300000|2025-05-15 13:05:00|1261000|1260000|1262000|1260000|1262000|1260000|1261000|1259000|10
1747314600000|2025-05-15 13:10:00|1263000|1261000|1262000|1260000|1263000|1262000|1262000|1260000|11
1747314900000|2025-05-15 13:15:00|1260000|1259000|1260000|1259000|1260000|1259000|1260000|1259000|5
1747315200000|2025-05-15 13:20:00|1259000|1258000|1260000|1258000|1261000|1259000|1259000|1256000|26
1747315500000|2025-05-15 13:25:00|1262000|1260000|1263000|1261000|1263000|1261000|1262000|1260000|9
1747315800000|2025-05-15 13:30:00|1261000|1259000|1260000|1258000|1263000|1261000|1260000|1258000|15
1747316100000|2025-05-15 13:35:00|1261000|1259000|1259000|1257000|1261000|1259000|1259000|1257000|4
1747316400000|2025-05-15 13:40:00|1257000|1256000|1263000|1261000|1263000|1261000|1257000|1256000|18
1747316700000|2025-05-15 13:45:00|1262000|1260000|1266000|1264000|1266000|1264000|1262000|1260000|33
1747317000000|2025-05-15 13:50:00|1267000|1265000|1265000|1263000|1267000|1265000|1263000|1262000|30
1747317300000|2025-05-15 13:55:00|1266000|1264000|1268000|1265000|1268000|1266000|1266000|1264000|18
1747317600000|2025-05-15 14:00:00|1267000|1264000|1265000|1263000|1268000|1264000|1265000|1263000|14
1747317900000|2025-05-15 14:05:00|1264000|1262000|1264000|1261000|1265000|1263000|1263000|1261000|22
1747318200000|2025-05-15 14:10:00|1263000|1262000|1264000|1263000|1264000|1263000|1262000|1262000|5
1747318500000|2025-05-15 14:15:00|1263000|1262000|1266000|1265000|1266000|1265000|1261000|1259000|53
1747318800000|2025-05-15 14:20:00|1267000|1267000|1267000|1266000|1269000|1267000|1266000|1266000|23
1747319100000|2025-05-15 14:25:00|1268000|1267000|1268000|1266000|1269000|1267000|1268000|1266000|8
1747319400000|2025-05-15 14:30:00|1267000|1265000|1268000|1266000|1268000|1266000|1267000|1265000|5
1747319700000|2025-05-15 14:35:00|1267000|1265000|1266000|1265000|1268000|1265000|1266000|1265000|1
1747320000000|2025-05-15 14:40:00|1267000|1266000|1269000|1267000|1270000|1269000|1267000|1266000|23
1747320300000|2025-05-15 14:45:00|1268000|1268000|1266000|1264000|1269000|1268000|1266000|1264000|25
1747320600000|2025-05-15 14:50:00|1264000|1262000|1264000|1262000|1265000|1263000|1263000|1261000|7
1747378800000|2025-05-16 07:00:00|1262000|1260000|1272000|1269000|1273000|1271000|1261000|1256000|37
1747379100000|2025-05-16 07:05:00|1275000|1268000|1275000|1273000|1278000|1275000|1275000|1268000|127
1747379400000|2025-05-16 07:10:00|1276000|1271000|1278000|1276000|1278000|1276000|1273000|1271000|45
1747379700000|2025-05-16 07:15:00|1277000|1277000|1275000|1273000|1278000|1277000|1274000|1272000|308
1747380000000|2025-05-16 07:20:00|1274000|1272000|1272000|1271000|1276000|1273000|1271000|1269000|99
1747380300000|2025-05-16 07:25:00|1273000|1272000|1277000|1274000|1277000|1274000|1273000|1272000|23
1747380600000|2025-05-16 07:30:00|1274000|1273000|1275000|1273000|1276000|1273000|1271000|1268000|65
1747380900000|2025-05-16 07:35:00|1276000|1274000|1278000|1276000|1278000|1277000|1276000|1274000|48
1747381200000|2025-05-16 07:40:00|1277000|1277000|1278000|1276000|1278000|1277000|1277000|1275000|139
1747381500000|2025-05-16 07:45:00|1277000|1275000|1276000|1274000|1278000|1275000|1276000|1274000|32
1747381800000|2025-05-16 07:50:00|1277000|1275000|1278000|1276000|1278000|1276000|1277000|1274000|13
1747382100000|2025-05-16 07:55:00|1277000|1275000|1278000|1275000|1278000|1275000|1277000|1275000|16
1747382400000|2025-05-16 08:00:00|1277000||1277000||1278000||1277000||8
1747382700000|2025-05-16 08:05:00|1278000|1276000|1277000|1275000|1278000|1276000|1277000|1275000|30
1747383000000|2025-05-16 08:10:00|1278000|1276000|1279000|1277000|1279000|1278000|1277000|1275000|140
1747383300000|2025-05-16 08:15:00|1278000|1276000|1279000|1277000|1279000|1277000|1277000|1276000|26
1747383600000|2025-05-16 08:20:00|1277000|1276000|1276000|1273000|1277000|1276000|1275000|1273000|97
1747383900000|2025-05-16 08:25:00|1277000|1274000|1278000|1276000|1279000|1276000|1275000|1274000|26
1747384200000|2025-05-16 08:30:00|1279000|1277000|1278000|1276000|1279000|1277000|1278000|1276000|10
1747384500000|2025-05-16 08:35:00|1277000|1277000|1278000|1276000|1278000|1277000|1277000|1276000|24
1747384800000|2025-05-16 08:40:00|1279000|1277000|1279000|1278000|1279000|1278000|1278000|1277000|140
1747385100000|2025-05-16 08:45:00|||||||||311
1747385400000|2025-05-16 08:50:00|1278000|1277000|1279000|1276000|1279000|1277000|1278000|1276000|21
1747385700000|2025-05-16 08:55:00|1278000|1277000|1278000|1276000|1279000|1278000|1278000|1276000|38
1747386000000|2025-05-16 09:00:00|1277000|1275000|1275000|1272000|1277000|1275000|1275000|1272000|17
1747386300000|2025-05-16 09:05:00||1273000||1273000||1273000||1273000|11
1747386600000|2025-05-16 09:10:00|1276000|1272000|1272000|1270000|1276000|1272000|1272000|1270000|34
1747386900000|2025-05-16 09:15:00|1271000|1269000|1270000|1268000|1271000|1269000|1270000|1267000|15
1747387200000|2025-05-16 09:20:00|1269000|1267000|1269000|1267000|1269000|1267000|1269000|1267000|9
1747387500000|2025-05-16 09:25:00|1268000|1266000|1268000|1266000|1269000|1266000|1268000|1266000|19
1747387800000|2025-05-16 09:30:00|1269000|1267000|1274000|1271000|1274000|1271000|1269000|1266000|14
1747388100000|2025-05-16 09:35:00||1272000||1273000||1273000||1272000|9
1747388400000|2025-05-16 09:40:00|||||||||4
1747388700000|2025-05-16 09:45:00|1275000|1272000|1276000|1274000|1277000|1275000|1275000|1272000|20
1747389000000|2025-05-16 09:50:00|1274000|1273000|1276000|1274000|1277000|1274000|1274000|1272000|16
1747389300000|2025-05-16 09:55:00|1277000|1275000|1278000|1276000|1278000|1276000|1277000|1275000|54
1747389600000|2025-05-16 10:00:00|1277000|1275000|1277000|1275000|1277000|1275000|1277000|1275000|6
1747389900000|2025-05-16 10:05:00|1276000|1274000|1276000|1274000|1276000|1274000|1276000|1274000|6
1747390200000|2025-05-16 10:10:00||1273000||1273000||1273000||1273000|5
1747390500000|2025-05-16 10:15:00|1275000||1276000||1276000||1275000||8
1747390800000|2025-05-16 10:20:00||1274000||1274000||1274000||1274000|0
1747391100000|2025-05-16 10:25:00|1277000|1275000|1276000|1274000|1277000|1275000|1276000|1274000|1
1747392000000|2025-05-16 10:40:00|1275000|1273000|1275000|1273000|1275000|1273000|1275000|1273000|14
1747392300000|2025-05-16 10:45:00|1274000|1272000|1275000|1272000|1275000|1273000|1274000|1272000|24
1747392600000|2025-05-16 10:50:00|1274000||1274000||1274000||1274000||0
1747392900000|2025-05-16 10:55:00|1275000|1273000|1274000|1272000|1275000|1273000|1274000|1272000|10
1747393200000|2025-05-16 11:00:00|1273000|1271000|1267000|1265000|1273000|1271000|1267000|1265000|34
1747393500000|2025-05-16 11:05:00|1268000|1266000|1267000|1264000|1268000|1266000|1266000|1263000|20
1747393800000|2025-05-16 11:10:00|1266000|1263000|1267000|1265000|1267000|1265000|1266000|1263000|20
1747394100000|2025-05-16 11:15:00|1268000|1266000|1269000|1266000|1269000|1267000|1267000|1265000|8
1747394400000|2025-05-16 11:20:00|1270000|1267000|1270000|1267000|1270000|1267000|1269000|1267000|4
1747394700000|2025-05-16 11:25:00|1269000|1268000|1270000|1268000|1274000|1271000|1269000|1268000|37
1747395000000|2025-05-16 11:30:00|1271000|1267000|1274000|1272000|1274000|1272000|1270000|1267000|8
1747395300000|2025-05-16 11:35:00|1275000|1273000|1275000|1274000|1276000|1274000|1275000|1273000|58
1747395600000|2025-05-16 11:40:00|1274000|1273000|1274000|1272000|1274000|1273000|1273000|1270000|7
1747395900000|2025-05-16 11:45:00|1273000|1271000|1273000|1271000|1274000|1272000|1273000|1271000|14
1747396200000|2025-05-16 11:50:00|1274000|1272000|1273000|1271000|1274000|1272000|1273000|1271000|1
1747396500000|2025-05-16 11:55:00|1274000|1272000|1273000|1271000|1274000|1272000|1273000|1271000|14
1747396800000|2025-05-16 12:00:00||1272000||1271000||1272000||1270000|11
1747397100000|2025-05-16 12:05:00|1274000|1272000|1278000|1276000|1278000|1277000|1274000|1272000|95
1747397400000|2025-05-16 12:10:00|1277000|1277000|1278000|1277000|1278000|1277000|1277000|1275000|56
1747397700000|2025-05-16 12:15:00|1277000|1276000|1277000|1276000|1277000|1276000|1275000|1273000|33
1747398000000|2025-05-16 12:20:00||1275000||1275000||1276000||1275000|23
1747398300000|2025-05-16 12:25:00|1278000||1277000||1278000||1277000||0
1747398600000|2025-05-16 12:30:00|1278000|1274000|1276000|1274000|1278000|1274000|1275000|1274000|20
1747398900000|2025-05-16 12:35:00|1277000|1275000|1275000|1274000|1277000|1275000|1275000|1274000|150
1747399200000|2025-05-16 12:40:00|1274000|1273000|1273000|1271000|1276000|1274000|1273000|1271000|209
1747399500000|2025-05-16 12:45:00|1274000|1272000|1276000|1275000|1276000|1275000|1274000|1272000|1
1747399800000|2025-05-16 12:50:00|1275000|1274000|1273000|1272000|1275000|1274000|1272000|1270000|46
1747400100000|2025-05-16 12:55:00|1274000|1273000|1272000|1270000|1275000|1273000|1272000|1269000|19
1747400400000|2025-05-16 13:00:00|1274000|1269000|1275000|1273000|1276000|1274000|1274000|1269000|17
1747400700000|2025-05-16 13:05:00|1273000|1274000|1274000|1272000|1274000|1274000|1273000|1271000|32
1747401000000|2025-05-16 13:10:00|1275000|1273000|1274000|1272000|1276000|1274000|1274000|1272000|20
1747401300000|2025-05-16 13:15:00|1272000|1270000|1270000|1267000|1272000|1270000|1269000|1267000|33
1747401600000|2025-05-16 13:20:00|1269000|1266000|1268000|1264000|1270000|1267000|1268000|1264000|7
1747401900000|2025-05-16 13:25:00|1270000|1265000|1269000|1266000|1270000|1268000|1269000|1265000|9
1747402200000|2025-05-16 13:30:00|1270000|1267000|1267000|1265000|1270000|1267000|1267000|1265000|7
1747402500000|2025-05-16 13:35:00|1268000|1267000|1269000|1267000|1270000|1268000|1268000|1266000|15
1747402800000|2025-05-16 13:40:00|1268000|1266000|1268000|1266000|1269000|1266000|1268000|1266000|4
1747403100000|2025-05-16 13:45:00|1269000|1267000|1269000|1268000|1269000|1268000|1267000|1265000|57
1747403400000|2025-05-16 13:50:00|1270000|1269000|1273000|1270000|1273000|1270000|1270000|1269000|38
1747403700000|2025-05-16 13:55:00|1272000|1269000|1272000|1270000|1273000|1270000|1272000|1269000|7
1747404000000|2025-05-16 14:00:00|1271000|1269000|1273000|1271000|1274000|1272000|1271000|1268000|42
1747404300000|2025-05-16 14:05:00|1272000|1270000|1274000|1271000|1274000|1271000|1272000|1270000|27
1747404600000|2025-05-16 14:10:00|1273000|1272000|1274000|1272000|1275000|1272000|1273000|1272000|32
1747404900000|2025-05-16 14:15:00|1271000|1269000|1272000|1270000|1273000|1270000|1271000|1269000|8
1747405200000|2025-05-16 14:20:00|1270000|1269000|1272000|1270000|1273000|1270000|1270000|1268000|24
1747405500000|2025-05-16 14:25:00|1273000|1271000|1271000|1269000|1273000|1271000|1270000|1268000|40
1747405800000|2025-05-16 14:30:00|1272000|1270000|1270000|1268000|1272000|1270000|1270000|1267000|30
1747406100000|2025-05-16 14:35:00|1269000|1267000|1266000|1264000|1270000|1268000|1266000|1263000|44
1747406400000|2025-05-16 14:40:00|1265000|1263000|1265000|1263000|1266000|1264000|1263000|1261000|49
1747406700000|2025-05-16 14:45:00|1264000|1262000|1264000|1262000|1265000|1263000|1264000|1261000|7
1747407000000|2025-05-16 14:50:00|1263000|1261000|1259000|1256000|1264000|1261000|1258000|1256000|44
1747638000000|2025-05-19 07:00:00|1264000|1261000|1262000|1259000|1269000|1265000|1260000|1256000|59
1747638300000|2025-05-19 07:05:00|1263000|1258000|1259000|1255000|1265000|1263000|1257000|1254000|101
1747638600000|2025-05-19 07:10:00|1260000|1256000|1255000|1252000|1260000|1257000|1255000|1252000|34
1747638900000|2025-05-19 07:15:00|1254000|1251000|1254000|1251000|1255000|1252000|1253000|1251000|20
1747639200000|2025-05-19 07:20:00|1253000|1250000|1252000|1250000|1254000|1250000|1251000|1249000|11
1747639500000|2025-05-19 07:25:00|1253000|1251000|1250000|1248000|1254000|1252000|1248000|1245000|24
1747639800000|2025-05-19 07:30:00|1247000|1247000|1251000|1249000|1251000|1249000|1244000|1242000|43
1747640100000|2025-05-19 07:35:00|1248000|1248000|1245000|1242000|1248000|1248000|1242000|1241000|17
1747640400000|2025-05-19 07:40:00|1244000|1241000|1243000|1241000|1245000|1243000|1243000|1241000|4
1747640700000|2025-05-19 07:45:00|1242000|1240000|1236000|1233000|1242000|1240000|1234000|1232000|32
1747641000000|2025-05-19 07:50:00|1235000|1232000|1238000|1235000|1238000|1235000|1233000|1231000|12
1747641300000|2025-05-19 07:55:00|1237000|1234000|1237000|1235000|1237000|1235000|1235000|1234000|5
1747641600000|2025-05-19 08:00:00|1238000|1236000|1238000|1236000|1239000|1237000|1238000|1236000|8
1747641900000|2025-05-19 08:05:00|1239000|1237000|1229000|1226000|1239000|1237000|1229000|1226000|47
1747642200000|2025-05-19 08:10:00|1230000|1227000|1231000|1229000|1231000|1230000|1229000|1226000|21
1747642500000|2025-05-19 08:15:00|1230000|1228000|1227000|1225000|1231000|1228000|1226000|1224000|42
1747642800000|2025-05-19 08:20:00|1228000|1226000|1228000|1227000|1229000|1227000|1227000|1225000|4
1747643100000|2025-05-19 08:25:00|1229000|1226000|1233000|1231000|1233000|1231000|1227000|1226000|18
1747643400000|2025-05-19 08:30:00|1232000|1230000|1236000|1233000|1238000|1236000|1232000|1230000|19
1747643700000|2025-05-19 08:35:00|1237000|1234000|1240000|1238000|1241000|1239000|1236000|1234000|16
1747644000000|2025-05-19 08:40:00|1239000|1237000|1241000|1239000|1241000|1239000|1239000|1237000|9
1747644300000|2025-05-19 08:45:00|1242000|1238000|1241000|1238000|1242000|1238000|1240000|1238000|19
1747644600000|2025-05-19 08:50:00|1240000|1237000|1238000|1236000|1240000|1237000|1236000|1234000|16
1747644900000|2025-05-19 08:55:00|1237000|1235000|1238000|1235000|1239000|1236000|1237000|1235000|4
1747645200000|2025-05-19 09:00:00|1237000|1234000|1238000|1236000|1238000|1236000|1236000|1234000|5
1747645500000|2025-05-19 09:05:00|1239000|1237000|1240000|1238000|1241000|1239000|1239000|1237000|10
1747645800000|2025-05-19 09:10:00|1241000|1239000|1237000|1235000|1241000|1239000|1236000|1234000|22
1747646100000|2025-05-19 09:15:00|1238000|1236000|1237000|1235000|1238000|1236000|1236000|1234000|1
1747646400000|2025-05-19 09:20:00|1238000|1236000|1239000|1237000|1240000|1237000|1237000|1236000|3
1747646700000|2025-05-19 09:25:00|1238000|1238000|1238000|1236000|1238000|1238000|1237000|1236000|21
1747647000000|2025-05-19 09:30:00|||||||||1
1747647300000|2025-05-19 09:35:00|1237000|1235000|1237000|1235000|1237000|1235000|1237000|1235000|18
1747647600000|2025-05-19 09:40:00|1236000|1234000|1237000|1234000|1237000|1234000|1236000|1234000|3
1747647900000|2025-05-19 09:45:00|1239000|1236000|1238000|1236000|1239000|1237000|1238000|1236000|14
1747648200000|2025-05-19 09:50:00|1239000|1237000|1238000|1236000|1239000|1237000|1238000|1236000|4
1747648500000|2025-05-19 09:55:00|1239000|1237000|1239000|1237000|1239000|1237000|1239000|1237000|0
1747648800000|2025-05-19 10:00:00|1238000|1236000|1240000|1239000|1242000|1240000|1237000|1236000|17
1747649100000|2025-05-19 10:05:00|1241000|1241000|1241000|1239000|1243000|1241000|1240000|1239000|26
1747649400000|2025-05-19 10:10:00|1239000|1238000|1241000|1240000|1242000|1240000|1239000|1237000|5
1747649700000|2025-05-19 10:15:00|1242000|1241000|1241000|1240000|1244000|1241000|1241000|1240000|11
1747650000000|2025-05-19 10:20:00|1242000|1241000|1244000|1242000|1244000|1242000|1242000|1241000|23
1747650300000|2025-05-19 10:25:00|1243000|1243000|1243000|1241000|1245000|1243000|1242000|1241000|8
1747650600000|2025-05-19 10:30:00|1244000|1242000|1244000|1242000|1244000|1242000|1244000|1242000|8
1747650900000|2025-05-19 10:35:00|1245000|1243000|1245000|1243000|1245000|1243000|1243000|1242000|22
1747651200000|2025-05-19 10:40:00|1244000|1242000|1245000|1243000|1245000|1243000|1244000|1242000|11
1747651500000|2025-05-19 10:45:00|1246000|1244000|1245000|1244000|1246000|1245000|1245000|1244000|9
1747651800000|2025-05-19 10:50:00||1243000||1243000||1243000||1243000|6
1747652100000|2025-05-19 10:55:00|1246000|1244000|1243000|1241000|1246000|1244000|1243000|1241000|15
1747652400000|2025-05-19 11:00:00|1244000|1242000|1241000|1240000|1244000|1242000|1241000|1240000|10
1747652700000|2025-05-19 11:05:00|1240000|1239000|1239000|1236000|1240000|1239000|1239000|1236000|5
1747653000000|2025-05-19 11:10:00|1238000|1235000|1238000|1236000|1238000|1236000|1238000|1235000|0
1747653300000|2025-05-19 11:15:00|1237000|1235000|1236000|1235000|1237000|1236000|1236000|1235000|2
1747653600000|2025-05-19 11:20:00|1237000||1236000||1237000||1236000||6
1747653900000|2025-05-19 11:25:00|1238000|1236000|1237000|1236000|1238000|1236000|1237000|1236000|0
1747654200000|2025-05-19 11:30:00|1238000|1234000|1236000|1234000|1238000|1234000|1236000|1234000|6
1747654500000|2025-05-19 11:35:00|1235000|1233000|1235000|1233000|1235000|1233000|1235000|1233000|8
1747654800000|2025-05-19 11:40:00|1234000||1235000||1235000||1234000||1
1747655100000|2025-05-19 11:45:00|1236000|1234000|1237000|1234000|1237000|1234000|1236000|1234000|5
1747655400000|2025-05-19 11:50:00|1238000|1236000|1236000|1234000|1238000|1236000|1236000|1234000|8
1747655700000|2025-05-19 11:55:00|1237000|1235000|1238000|1236000|1238000|1237000|1237000|1235000|0
1747656000000|2025-05-19 12:00:00|1239000|1237000|1240000|1239000|1241000|1239000|1239000|1237000|9
1747656300000|2025-05-19 12:05:00|1241000|1240000|1244000|1242000|1244000|1242000|1240000|1238000|23
1747656600000|2025-05-19 12:10:00|1246000|1244000|1248000|1246000|1248000|1246000|1246000|1244000|17
1747656900000|2025-05-19 12:15:00|1249000|1245000|1246000|1245000|1249000|1245000|1246000|1245000|8
1747657200000|2025-05-19 12:20:00|1247000|1244000|1246000|1243000|1247000|1244000|1244000|1243000|21
1747657500000|2025-05-19 12:25:00|1245000|1242000|1244000|1242000|1245000|1242000|1244000|1242000|5
1747657800000|2025-05-19 12:30:00|1243000||1245000||1245000||1243000||6
1747658100000|2025-05-19 12:35:00|1246000|1243000|1244000|1242000|1246000|1243000|1244000|1242000|4
1747658400000|2025-05-19 12:40:00|1245000|1244000|1246000|1244000|1246000|1244000|1245000|1244000|7
1747658700000|2025-05-19 12:45:00|1245000|1245000|1247000|1245000|1248000|1246000|1245000|1245000|2
1747659000000|2025-05-19 12:50:00|1248000|1246000|1247000|1245000|1248000|1246000|1247000|1245000|17
1747659300000|2025-05-19 12:55:00|1245000|1243000|1245000|1243000|1245000|1243000|1245000|1243000|10
1747659600000|2025-05-19 13:00:00|||||||||1
1747659900000|2025-05-19 13:05:00|1246000|1244000|1249000|1247000|1249000|1248000|1246000|1244000|5
1747660200000|2025-05-19 13:10:00|1250000|1248000|1251000|1249000|1252000|1249000|1249000|1247000|53
1747660500000|2025-05-19 13:15:00|1248000|1246000|1250000|1247000|1250000|1247000|1248000|1246000|12
1747660800000|2025-05-19 13:20:00|1249000|1248000|1249000|1248000|1251000|1248000|1249000|1248000|1
1747661100000|2025-05-19 13:25:00|1250000|1246000|1248000|1245000|1251000|1248000|1247000|1245000|39
1747661400000|2025-05-19 13:30:00|1246000|1244000|1249000|1247000|1251000|1248000|1245000|1244000|14
1747661700000|2025-05-19 13:35:00|1250000|1248000|1254000|1251000|1254000|1251000|1250000|1247000|1
1747662000000|2025-05-19 13:40:00|1253000|1250000|1251000|1249000|1253000|1250000|1249000|1247000|37
1747662300000|2025-05-19 13:45:00|1252000|1248000|1253000|1251000|1255000|1253000|1252000|1248000|13
1747662600000|2025-05-19 13:50:00|1252000|1250000|1253000|1251000|1253000|1252000|1250000|1248000|22
1747662900000|2025-05-19 13:55:00|1254000|1252000|1253000|1251000|1254000|1252000|1253000|1251000|7
1747663200000|2025-05-19 14:00:00|1254000|1250000|1254000|1251000|1254000|1251000|1253000|1250000|6
1747663500000|2025-05-19 14:05:00|1253000|1250000|1252000|1250000|1253000|1252000|1252000|1250000|11
1747663800000|2025-05-19 14:10:00|1253000|1251000|1252000|1250000|1253000|1251000|1252000|1250000|3
1747664100000|2025-05-19 14:15:00|1253000|1251000|1255000|1253000|1256000|1254000|1253000|1251000|12
1747664400000|2025-05-19 14:20:00|1254000|1252000|1254000|1252000|1255000|1253000|1254000|1252000|5
1747664700000|2025-05-19 14:25:00|1252000|1250000|1250000|1249000|1252000|1250000|1249000|1247000|41
1747665000000|2025-05-19 14:30:00|1249000|1248000|1250000|1248000|1251000|1249000|1249000|1247000|18
1747665300000|2025-05-19 14:35:00|1249000|1247000|1249000|1247000|1249000|1247000|1249000|1246000|0
1747665600000|2025-05-19 14:40:00|1250000|1248000|1253000|1251000|1253000|1251000|1250000|1248000|12
1747665900000|2025-05-19 14:45:00|1254000|1252000|1253000|1250000|1254000|1253000|1252000|1250000|15
1747666200000|2025-05-19 14:50:00|1252000|1249000|1257000|1255000|1258000|1257000|1250000|1249000|31
1747724400000|2025-05-20 07:00:00|1259000|1254000|1252000|1249000|1260000|1255000|1251000|1249000|39
1747724700000|2025-05-20 07:05:00|1251000|1250000|1251000|1249000|1252000|1250000|1247000|1244000|50
1747725000000|2025-05-20 07:10:00|1252000|1250000|1252000|1251000|1255000|1253000|1252000|1250000|47
1747725300000|2025-05-20 07:15:00|1253000|1250000|1252000|1250000|1253000|1251000|1250000|1248000|16
1747725600000|2025-05-20 07:20:00|1251000|1249000|1247000|1245000|1252000|1250000|1247000|1245000|57
1747725900000|2025-05-20 07:25:00|1248000|1246000|1249000|1247000|1251000|1249000|1248000|1245000|19
1747726200000|2025-05-20 07:30:00|1251000|1248000|1252000|1250000|1252000|1250000|1250000|1247000|13
1747726500000|2025-05-20 07:35:00|1250000|1248000|1249000|1247000|1251000|1248000|1249000|1247000|30
1747726800000|2025-05-20 07:40:00|1248000|1245000|1247000|1245000|1248000|1245000|1247000|1245000|12
1747727100000|2025-05-20 07:45:00|1249000|1247000|1250000|1247000|1250000|1248000|1248000|1246000|4
1747727400000|2025-05-20 07:50:00|1251000|1248000|1251000|1248000|1251000|1249000|1250000|1248000|12
1747727700000|2025-05-20 07:55:00|1250000|1249000|1249000|1247000|1250000|1249000|1249000|1247000|7
1747728000000|2025-05-20 08:00:00|1250000|1248000|1249000|1247000|1251000|1249000|1249000|1247000|13
1747728300000|2025-05-20 08:05:00|1250000|1248000|1252000|1250000|1252000|1250000|1250000|1248000|67
1747728600000|2025-05-20 08:10:00|1251000|1249000|1252000|1250000|1252000|1251000|1251000|1249000|10
1747729200000|2025-05-20 08:20:00|1253000|1251000|1250000|1248000|1253000|1251000|1249000|1247000|36
1747729500000|2025-05-20 08:25:00|1249000|1247000|1248000|1245000|1249000|1247000|1248000|1245000|21
1747729800000|2025-05-20 08:30:00|1247000|1246000|1247000|1246000|1247000|1246000|1247000|1245000|3
1747730100000|2025-05-20 08:35:00|1248000|1245000|1249000|1247000|1249000|1247000|1246000|1245000|14
1747730400000|2025-05-20 08:40:00|1250000|1248000|1251000|1249000|1251000|1249000|1250000|1248000|2
1747730700000|2025-05-20 08:45:00|1252000|1248000|1250000|1247000|1252000|1248000|1250000|1247000|8
1747731000000|2025-05-20 08:50:00|1249000|1248000|1250000|1247000|1250000|1248000|1249000|1247000|10
1747731300000|2025-05-20 08:55:00|1249000|1248000|1253000|1251000|1253000|1251000|1249000|1247000|9
1747731600000|2025-05-20 09:00:00|1254000|1252000|1253000|1251000|1254000|1252000|1253000|1251000|7
1747731900000|2025-05-20 09:05:00|1254000|1253000|1251000|1248000|1254000|1253000|1251000|1248000|23
1747732200000|2025-05-20 09:10:00|1250000|1247000|1252000|1249000|1252000|1250000|1250000|1247000|2
1747732500000|2025-05-20 09:15:00|1250000|1250000|1251000|1249000|1252000|1250000|1250000|1249000|11
1747732800000|2025-05-20 09:20:00|1252000|1248000|1251000|1249000|1252000|1249000|1250000|1248000|19
1747733100000|2025-05-20 09:25:00||1248000||1248000||1248000||1248000|7
1747733400000|2025-05-20 09:30:00|1250000|1250000|1250000|1249000|1251000|1250000|1250000|1249000|9
1747733700000|2025-05-20 09:35:00|1251000|1248000|1251000|1249000|1252000|1249000|1250000|1248000|28
1747734000000|2025-05-20 09:40:00|1252000|1250000|1252000|1250000|1253000|1250000|1252000|1249000|1
1747734300000|2025-05-20 09:45:00|1253000|1251000|1253000|1251000|1253000|1251000|1252000|1251000|0
1747734600000|2025-05-20 09:50:00|1255000|1252000|1254000|1252000|1255000|1252000|1254000|1252000|2
1747734900000|2025-05-20 09:55:00|1255000||1254000||1255000||1254000||3
1747735200000|2025-05-20 10:00:00|1255000|1253000|1255000|1253000|1256000|1253000|1254000|1253000|6
1747735500000|2025-05-20 10:05:00|1254000|1252000|1254000|1252000|1254000|1252000|1254000|1252000|7
1747735800000|2025-05-20 10:10:00|||||||||2
1747736100000|2025-05-20 10:15:00|1255000||1255000||1255000||1253000||8
1747736400000|2025-05-20 10:20:00|1256000||1255000||1256000||1255000||1
1747737000000|2025-05-20 10:30:00|1254000|1253000|1255000|1253000|1255000|1253000|1254000|1253000|2
1747737300000|2025-05-20 10:35:00|1254000|1252000|1254000|1252000|1254000|1252000|1254000|1252000|3
1747737600000|2025-05-20 10:40:00|1253000|1251000|1252000|1250000|1253000|1251000|1252000|1250000|13
1747737900000|2025-05-20 10:45:00|1253000|1251000|1252000|1250000|1253000|1251000|1252000|1250000|2
1747738500000|2025-05-20 10:55:00|1253000|1249000|1251000|1249000|1253000|1249000|1251000|1249000|4
1747739100000|2025-05-20 11:05:00|1250000||1251000||1251000||1250000||4
1747739400000|2025-05-20 11:10:00|1252000|1250000|1252000|1250000|1252000|1250000|1252000|1250000|1
1747739700000|2025-05-20 11:15:00|1253000|1251000|1252000|1250000|1253000|1251000|1252000|1250000|7
1747740600000|2025-05-20 11:30:00|1253000|1251000|1252000|1250000|1253000|1251000|1252000|1250000|9
1747740900000|2025-05-20 11:35:00|1251000||1251000||1252000||1251000||3
1747741200000|2025-05-20 11:40:00|1252000||1252000||1252000||1252000||7
1747741500000|2025-05-20 11:45:00|1254000|1251000|1254000|1252000|1254000|1252000|1254000|1250000|7
1747741800000|2025-05-20 11:50:00|1253000|1251000|1256000|1253000|1257000|1254000|1253000|1251000|13
1747742100000|2025-05-20 11:55:00|1255000|1254000|1255000|1253000|1256000|1254000|1255000|1253000|10
1747742400000|2025-05-20 12:00:00|1254000|1252000|1253000|1251000|1254000|1252000|1253000|1251000|7
1747743000000|2025-05-20 12:10:00|1252000|1250000|1252000|1250000|1252000|1250000|1252000|1250000|7
1747743300000|2025-05-20 12:15:00|1253000|1249000|1252000|1250000|1253000|1250000|1252000|1249000|8
1747743600000|2025-05-20 12:20:00|1253000|1251000|1254000|1252000|1255000|1252000|1253000|1251000|26
1747743900000|2025-05-20 12:25:00|1255000||1254000||1255000||1254000||0
1747744200000|2025-05-20 12:30:00|1255000|1253000|1255000|1253000|1255000|1253000|1254000|1253000|7
1747744500000|2025-05-20 12:35:00|1256000|1254000|1256000|1254000|1256000|1254000|1255000|1253000|15
1747745100000|2025-05-20 12:45:00|1257000||1256000||1257000||1256000||2
1747745400000|2025-05-20 12:50:00|1255000|1253000|1255000|1253000|1255000|1253000|1255000|1253000|4
1747745700000|2025-05-20 12:55:00||1254000||1254000||1254000||1254000|0
1747746000000|2025-05-20 13:00:00|1256000|1255000|1256000|1255000|1256000|1255000|1256000|1255000|6
1747746300000|2025-05-20 13:05:00|1257000|1254000|1255000|1253000|1257000|1254000|1254000|1253000|21
1747746600000|2025-05-20 13:10:00|1256000|1254000|1255000|1254000|1256000|1254000|1255000|1254000|3
1747746900000|2025-05-20 13:15:00|1256000||1256000||1256000||1256000||5
1747747200000|2025-05-20 13:20:00|1257000|1255000|1257000|1255000|1257000|1255000|1257000|1255000|1
1747747500000|2025-05-20 13:25:00|1258000|1256000|1258000|1256000|1258000|1256000|1257000|1256000|8
1747747800000|2025-05-20 13:30:00|1257000|1254000|1256000|1254000|1259000|1257000|1256000|1254000|24
1747748100000|2025-05-20 13:35:00|1255000|1255000|1256000|1254000|1258000|1256000|1255000|1254000|26
1747748400000|2025-05-20 13:40:00|1257000|1255000|1256000|1254000|1257000|1255000|1254000|1253000|16
1747748700000|2025-05-20 13:45:00|1255000|1253000|1253000|1251000|1255000|1253000|1253000|1251000|24
1747749000000|2025-05-20 13:50:00|1252000|1249000|1257000|1254000|1258000|1255000|1252000|1249000|36
1747749300000|2025-05-20 13:55:00|1258000|1255000|1260000|1257000|1260000|1258000|1258000|1254000|12
1747749600000|2025-05-20 14:00:00|1259000|1258000|1259000|1257000|1259000|1258000|1258000|1256000|9
1747749900000|2025-05-20 14:05:00|1258000|1256000|1252000|1250000|1258000|1256000|1252000|1250000|32
1747750200000|2025-05-20 14:10:00|1250000|1248000|1253000|1251000|1253000|1251000|1250000|1248000|15
1747750500000|2025-05-20 14:15:00|1254000|1252000|1252000|1250000|1255000|1253000|1251000|1249000|27
1747750800000|2025-05-20 14:20:00|1253000|1251000|1252000|1251000|1253000|1251000|1252000|1251000|1
1747751100000|2025-05-20 14:25:00|1253000||1252000||1253000||1252000||1
1747751400000|2025-05-20 14:30:00|1253000|1252000|1255000|1253000|1256000|1255000|1253000|1251000|18
1747751700000|2025-05-20 14:35:00|1254000|1254000|1256000|1254000|1256000|1255000|1254000|1254000|43
1747752000000|2025-05-20 14:40:00|1257000|1255000|1253000|1251000|1257000|1255000|1253000|1251000|4
1747752300000|2025-05-20 14:45:00|1251000|1250000|1249000|1246000|1251000|1251000|1248000|1246000|10
1747752600000|2025-05-20 14:50:00|1248000|1245000|1249000|1247000|1249000|1247000|1247000|1245000|15
1747810800000|2025-05-21 07:00:00|1254000|1251000|1250000|1247000|1256000|1251000|1249000|1246000|52
1747811100000|2025-05-21 07:05:00|1253000|1249000|1257000|1255000|1259000|1256000|1252000|1249000|31
1747811400000|2025-05-21 07:10:00|1259000|1256000|1254000|1251000|1261000|1258000|1254000|1250000|23
1747811700000|2025-05-21 07:15:00|||||||||12
1747812000000|2025-05-21 07:20:00|1252000|1250000|1252000|1250000|1252000|1251000|1251000|1249000|15
1747812600000|2025-05-21 07:30:00|1251000|1249000|1246000|1244000|1251000|1249000|1246000|1243000|29
1747812900000|2025-05-21 07:35:00|1248000|1245000|1243000|1240000|1248000|1245000|1243000|1240000|22
1747813200000|2025-05-21 07:40:00|1242000|1241000|1241000|1240000|1244000|1242000|1241000|1240000|24
1747813500000|2025-05-21 07:45:00|1242000|1239000|1240000|1238000|1242000|1239000|1238000|1237000|23
1747813800000|2025-05-21 07:50:00|1239000||1239000||1240000||1239000||7
1747814100000|2025-05-21 07:55:00|1240000|1239000|1241000|1238000|1241000|1239000|1239000|1238000|30
1747814400000|2025-05-21 08:00:00|1243000|1239000|1242000|1240000|1243000|1241000|1241000|1239000|24
1747814700000|2025-05-21 08:05:00|1241000|1239000|1240000|1239000|1242000|1239000|1240000|1239000|6
1747815000000|2025-05-21 08:10:00|1239000|1238000|1238000|1237000|1239000|1238000|1238000|1237000|17
1747815300000|2025-05-21 08:15:00|1239000|1238000|1239000|1237000|1239000|1238000|1239000|1237000|3
1747815600000|2025-05-21 08:20:00|1238000||1239000||1239000||1238000||1
1747815900000|2025-05-21 08:25:00|1238000|1236000|1238000|1236000|1239000|1236000|1237000|1236000|21
1747816200000|2025-05-21 08:30:00|1239000|1237000|1234000|1233000|1239000|1237000|1234000|1233000|28
1747816500000|2025-05-21 08:35:00|1233000|1232000|1231000|1230000|1234000|1233000|1231000|1230000|37
1747816800000|2025-05-21 08:40:00|1232000|1231000|1235000|1233000|1236000|1233000|1231000|1231000|19
1747817100000|2025-05-21 08:45:00|1234000|1232000|1235000|1233000|1236000|1233000|1234000|1232000|6
1747817400000|2025-05-21 08:50:00|1236000|1234000|1238000|1235000|1238000|1235000|1236000|1234000|0
1747817700000|2025-05-21 08:55:00|1237000||1236000||1237000||1236000||0
1747818000000|2025-05-21 09:00:00|1238000|1236000|1239000|1236000|1239000|1236000|1237000|1236000|3
1747818300000|2025-05-21 09:05:00|1240000|1237000|1239000|1238000|1240000|1238000|1239000|1237000|14
1747818600000|2025-05-21 09:10:00|1238000|1237000|1239000|1237000|1239000|1237000|1237000|1236000|18
1747818900000|2025-05-21 09:15:00|1240000|1238000|1241000|1239000|1241000|1239000|1240000|1238000|4
1747819200000|2025-05-21 09:20:00|1240000|1238000|1237000|1236000|1240000|1238000|1237000|1236000|9
1747819500000|2025-05-21 09:25:00|1236000|1235000|1238000|1236000|1238000|1236000|1236000|1235000|8
1747819800000|2025-05-21 09:30:00|1237000|1235000|1237000|1235000|1237000|1235000|1236000|1235000|25
1747820100000|2025-05-21 09:35:00|1236000|1234000|1236000|1234000|1237000|1235000|1236000|1234000|6
1747820400000|2025-05-21 09:40:00|1238000|1235000|1237000|1235000|1238000|1235000|1237000|1234000|10
1747821000000|2025-05-21 09:50:00|1236000|1234000|1236000|1234000|1236000|1234000|1235000|1234000|38
1747821300000|2025-05-21 09:55:00|1235000|1233000|1235000|1233000|1235000|1233000|1235000|1233000|3
1747821600000|2025-05-21 10:00:00|1234000|1234000|1236000|1234000|1236000|1234000|1234000|1234000|0
1747822200000|2025-05-21 10:10:00|||||||||6
1747822500000|2025-05-21 10:15:00|1235000|1233000|1235000|1233000|1235000|1233000|1235000|1233000|6
1747822800000|2025-05-21 10:20:00|1234000|1232000|1235000|1232000|1235000|1233000|1233000|1231000|38
1747823100000|2025-05-21 10:25:00|1234000||1234000||1234000||1234000||1
1747823400000|2025-05-21 10:30:00|1236000|1233000|1236000|1233000|1236000|1233000|1236000|1233000|1
1747823700000|2025-05-21 10:35:00|1235000|1232000|1234000|1232000|1235000|1232000|1233000|1232000|15
1747824000000|2025-05-21 10:40:00|1233000|1233000|1234000|1232000|1234000|1233000|1233000|1232000|9
1747824300000|2025-05-21 10:45:00|1233000|1231000|1229000|1228000|1234000|1231000|1229000|1228000|43
1747824600000|2025-05-21 10:50:00|1230000|1230000|1235000|1233000|1235000|1233000|1230000|1229000|19
1747824900000|2025-05-21 10:55:00|1236000|1235000|1239000|1236000|1239000|1236000|1236000|1235000|15
1747825200000|2025-05-21 11:00:00|1241000|1239000|1241000|1239000|1242000|1240000|1241000|1239000|11
1747825500000|2025-05-21 11:05:00|1240000||1241000||1242000||1240000||4
1747825800000|2025-05-21 11:10:00|1242000|1240000|1242000|1240000|1242000|1240000|1241000|1240000|8
1747826100000|2025-05-21 11:15:00|1244000|1241000|1244000|1242000|1244000|1242000|1243000|1241000|5
1747826400000|2025-05-21 11:20:00|1245000|1243000|1244000|1242000|1245000|1243000|1244000|1242000|21
1747826700000|2025-05-21 11:25:00|||||||||7
1747827000000|2025-05-21 11:30:00|1245000|1243000|1243000|1241000|1245000|1243000|1242000|1241000|34
1747827600000|2025-05-21 11:40:00|1242000|1242000|1244000|1242000|1245000|1243000|1242000|1242000|5
1747827900000|2025-05-21 11:45:00|||||||||5
1747828200000|2025-05-21 11:50:00|1243000|1241000|1245000|1242000|1245000|1242000|1242000|1241000|17
1747828500000|2025-05-21 11:55:00|1246000|1244000|1247000|1244000|1248000|1245000|1246000|1244000|42
1747828800000|2025-05-21 12:00:00|1246000||1246000||1246000||1245000||7
1747829100000|2025-05-21 12:05:00|1244000|1242000|1242000|1240000|1244000|1242000|1241000|1239000|24
1747829400000|2025-05-21 12:10:00|1243000|1239000|1242000|1239000|1243000|1240000|1242000|1239000|0
1747829700000|2025-05-21 12:15:00|1241000|1240000|1241000|1240000|1242000|1241000|1241000|1240000|6
1747830000000|2025-05-21 12:20:00|1242000|1241000|1243000|1240000|1243000|1241000|1242000|1240000|0
1747830300000|2025-05-21 12:25:00||1241000||1241000||1241000||1241000|0
1747830600000|2025-05-21 12:30:00||1242000||1242000||1242000||1242000|0
1747830900000|2025-05-21 12:35:00|1244000||1244000||1244000||1243000||1
1747831200000|2025-05-21 12:40:00|1245000|1243000|1245000|1243000|1246000|1243000|1245000|1243000|6
1747831500000|2025-05-21 12:45:00|1246000|1242000|1243000|1242000|1246000|1242000|1243000|1242000|8
1747831800000|2025-05-21 12:50:00|1244000|1243000|1244000|1241000|1245000|1243000|1242000|1241000|12
1747832100000|2025-05-21 12:55:00|1243000|1243000|1243000|1242000|1245000|1243000|1243000|1242000|14
1747832400000|2025-05-21 13:00:00|1244000|1241000|1241000|1240000|1244000|1241000|1241000|1240000|14
1747832700000|2025-05-21 13:05:00|1242000|1241000|1240000|1238000|1243000|1241000|1240000|1238000|23
1747833000000|2025-05-21 13:10:00|1238000|1237000|1239000|1237000|1239000|1237000|1238000|1237000|21
1747833300000|2025-05-21 13:15:00|1240000|1238000|1239000|1237000|1240000|1238000|1238000|1237000|16
1747833600000|2025-05-21 13:20:00|1238000|1236000|1237000|1236000|1238000|1236000|1237000|1236000|7
1747833900000|2025-05-21 13:25:00|1240000|1238000|1238000|1236000|1240000|1238000|1238000|1236000|28
1747834200000|2025-05-21 13:30:00|1237000|1235000|1236000|1235000|1237000|1235000|1236000|1235000|5
1747834500000|2025-05-21 13:35:00|1237000|1236000|1239000|1237000|1239000|1237000|1237000|1236000|7
1747834800000|2025-05-21 13:40:00|1240000|1238000|1241000|1239000|1241000|1239000|1239000|1237000|5
1747835100000|2025-05-21 13:45:00|1240000|1238000|1243000|1240000|1243000|1240000|1238000|1237000|19
1747835400000|2025-05-21 13:50:00|1242000|1239000|1242000|1240000|1242000|1241000|1240000|1239000|9
1747835700000|2025-05-21 13:55:00|1241000|1241000|1242000|1240000|1243000|1241000|1241000|1240000|31
1747836000000|2025-05-21 14:00:00|1241000|1239000|1241000|1240000|1244000|1241000|1241000|1239000|13
1747836300000|2025-05-21 14:05:00|1243000|1242000|1244000|1242000|1245000|1242000|1243000|1242000|4
1747836600000|2025-05-21 14:10:00|1245000|1243000|1247000|1245000|1248000|1246000|1245000|1243000|25
1747836900000|2025-05-21 14:15:00|1246000||1246000||1247000||1246000||4
1747837200000|2025-05-21 14:20:00|1247000|1246000|1247000|1246000|1248000|1246000|1246000|1246000|10
1747837500000|2025-05-21 14:25:00|1246000|1245000|1250000|1248000|1250000|1248000|1246000|1245000|21
1747837800000|2025-05-21 14:30:00|1251000|1249000|1249000|1248000|1251000|1249000|1249000|1248000|56
1747838100000|2025-05-21 14:35:00|1250000|1249000|1246000|1244000|1250000|1249000|1246000|1244000|15
1747838400000|2025-05-21 14:40:00|1245000|1243000|1245000|1243000|1245000|1244000|1245000|1243000|1
1747838700000|2025-05-21 14:45:00|1246000|1244000|1244000|1243000|1246000|1244000|1244000|1243000|28
1747839000000|2025-05-21 14:50:00|1243000|1242000|1245000|1242000|1245000|1242000|1242000|1240000|20
1747897200000|2025-05-22 07:00:00|1242000|1240000|1248000|1245000|1250000|1247000|1239000|1236000|65
1747897500000|2025-05-22 07:05:00|1249000|1246000|1242000|1239000|1249000|1247000|1242000|1239000|20
1747897800000|2025-05-22 07:10:00|1241000|1240000|1242000|1240000|1246000|1244000|1241000|1239000|27
1747898100000|2025-05-22 07:15:00|1243000|1239000|1242000|1239000|1243000|1239000|1239000|1236000|13
1747898400000|2025-05-22 07:20:00|1243000|1240000|1246000|1243000|1249000|1246000|1243000|1240000|18
1747898700000|2025-05-22 07:25:00|1244000|1244000|1244000|1242000|1246000|1244000|1242000|1241000|6
1747899000000|2025-05-22 07:30:00|1243000|1241000|1247000|1244000|1247000|1244000|1240000|1239000|33
1747899300000|2025-05-22 07:35:00|1246000|1245000|1243000|1241000|1247000|1245000|1243000|1241000|15
1747899600000|2025-05-22 07:40:00|1242000|1240000|1247000|1245000|1248000|1245000|1241000|1239000|13
1747899900000|2025-05-22 07:45:00|1248000|1246000|1248000|1246000|1249000|1248000|1248000|1246000|13
1747900200000|2025-05-22 07:50:00|1247000|1245000|1247000|1244000|1247000|1245000|1246000|1244000|0
1747900500000|2025-05-22 07:55:00|1246000|1245000|1246000|1244000|1246000|1246000|1246000|1243000|8
1747900800000|2025-05-22 08:00:00|1247000|1245000|1253000|1251000|1253000|1251000|1247000|1245000|30
1747901100000|2025-05-22 08:05:00|1252000||1253000||1253000||1252000||5
1747901400000|2025-05-22 08:10:00|1252000|1250000|1249000|1247000|1252000|1250000|1249000|1247000|18
1747901700000|2025-05-22 08:15:00|1250000|1248000|1252000|1250000|1252000|1250000|1250000|1248000|6
1747902000000|2025-05-22 08:20:00|1251000|1249000|1252000|1250000|1253000|1251000|1251000|1249000|6
1747902300000|2025-05-22 08:25:00|1253000|1251000|1255000|1253000|1255000|1254000|1252000|1251000|10
1747902600000|2025-05-22 08:30:00|1254000|1252000|1253000|1251000|1254000|1252000|1253000|1251000|9
1747902900000|2025-05-22 08:35:00|1254000|1252000|1255000|1254000|1255000|1254000|1254000|1252000|10
1747903200000|2025-05-22 08:40:00|1256000|1255000|1256000|1254000|1257000|1255000|1256000|1254000|3
1747903500000|2025-05-22 08:45:00|1257000|1255000|1255000|1254000|1257000|1255000|1255000|1253000|8
1747903800000|2025-05-22 08:50:00|1254000|1253000|1255000|1254000|1255000|1254000|1254000|1253000|11
1747904100000|2025-05-22 08:55:00|1257000|1255000|1256000|1255000|1257000|1255000|1256000|1254000|3
1747904400000|2025-05-22 09:00:00|1255000|1254000|1257000|1256000|1258000|1256000|1255000|1254000|9
1747904700000|2025-05-22 09:05:00|1258000|1255000|1256000|1255000|1258000|1255000|1256000|1255000|4
1747905000000|2025-05-22 09:10:00|1255000|1254000|1255000|1254000|1256000|1255000|1255000|1254000|32
1747905300000|2025-05-22 09:15:00|1256000|1253000|1255000|1253000|1257000|1255000|1254000|1252000|32
1747905600000|2025-05-22 09:20:00|1257000|1254000|1258000|1256000|1259000|1257000|1256000|1253000|23
1747905900000|2025-05-22 09:25:00|1259000|1257000|1258000|1256000|1259000|1257000|1258000|1256000|6
1747906200000|2025-05-22 09:30:00|1259000|1257000|1258000|1257000|1259000|1257000|1258000|1257000|0
1747906500000|2025-05-22 09:35:00|1257000|1256000|1258000|1257000|1258000|1257000|1257000|1255000|15
1747906800000|2025-05-22 09:40:00||1256000||1256000||1257000||1256000|5
1747907100000|2025-05-22 09:45:00||1257000||1256000||1257000||1256000|1
1747907400000|2025-05-22 09:50:00|1257000|1255000|1258000|1256000|1258000|1256000|1257000|1255000|25
1747907700000|2025-05-22 09:55:00|1256000|1255000|1253000|1251000|1256000|1255000|1253000|1251000|24
1747908000000|2025-05-22 10:00:00|1252000|1250000|1253000|1251000|1253000|1251000|1252000|1250000|0
1747908300000|2025-05-22 10:05:00|1252000|1250000|1251000|1249000|1252000|1250000|1251000|1249000|8
1747908600000|2025-05-22 10:10:00|1250000|1250000|1253000|1251000|1253000|1251000|1250000|1250000|17
1747908900000|2025-05-22 10:15:00|1254000|1252000|1254000|1252000|1254000|1253000|1254000|1252000|0
1747909200000|2025-05-22 10:20:00|1253000|1253000|1253000|1252000|1253000|1253000|1253000|1252000|3
1747909500000|2025-05-22 10:25:00|1254000||1254000||1254000||1253000||0
1747909800000|2025-05-22 10:30:00|1255000|1253000|1254000|1252000|1255000|1253000|1254000|1252000|13
1747910100000|2025-05-22 10:35:00|1255000|1254000|1254000|1253000|1256000|1254000|1254000|1253000|8
1747910700000|2025-05-22 10:45:00|1255000|1254000|1255000|1254000|1255000|1254000|1255000|1253000|16
1747911000000|2025-05-22 10:50:00|1254000|1252000|1254000|1253000|1255000|1253000|1254000|1252000|14
1747911300000|2025-05-22 10:55:00|1253000|1252000|1252000|1250000|1253000|1252000|1252000|1250000|10
1747911600000|2025-05-22 11:00:00||1251000||1251000||1251000||1250000|0
1747911900000|2025-05-22 11:05:00|1253000|1252000|1253000|1251000|1253000|1252000|1252000|1251000|9
1747912200000|2025-05-22 11:10:00|1252000|1250000|1251000|1250000|1252000|1250000|1251000|1250000|4
1747912500000|2025-05-22 11:15:00|1252000|1249000|1252000|1251000|1252000|1251000|1251000|1249000|5
1747912800000|2025-05-22 11:20:00|1251000|1250000|1255000|1252000|1255000|1253000|1251000|1250000|13
1747913100000|2025-05-22 11:25:00|1254000|1253000|1254000|1252000|1254000|1253000|1254000|1252000|35
1747913400000|2025-05-22 11:30:00||1253000||1252000||1253000||1252000|0
1747913700000|2025-05-22 11:35:00|1253000||1253000||1253000||1253000||0
1747914000000|2025-05-22 11:40:00|1254000|1253000|1255000|1253000|1255000|1253000|1254000|1253000|10
1747914300000|2025-05-22 11:45:00|1256000|1254000|1256000|1254000|1256000|1254000|1255000|1254000|18
1747914600000|2025-05-22 11:50:00|1255000|1253000|1255000|1254000|1255000|1254000|1255000|1253000|8
1747914900000|2025-05-22 11:55:00|1256000|1253000|1255000|1253000|1256000|1253000|1255000|1253000|6
1747915200000|2025-05-22 12:00:00|1254000|1252000|1257000|1255000|1257000|1255000|1254000|1252000|26
1747915500000|2025-05-22 12:05:00|1258000|1256000|1258000|1256000|1258000|1256000|1258000|1256000|8
1747915800000|2025-05-22 12:10:00|1257000|1255000|1256000|1254000|1257000|1255000|1256000|1254000|14
1747916100000|2025-05-22 12:15:00|1257000|1255000|1257000|1256000|1257000|1256000|1256000|1254000|10
1747916400000|2025-05-22 12:20:00|1256000|1255000|1256000|1255000|1256000|1255000|1256000|1255000|7
1747916700000|2025-05-22 12:25:00|1254000|1254000|1253000|1250000|1254000|1254000|1253000|1250000|26
1747917000000|2025-05-22 12:30:00|1252000|1249000|1254000|1252000|1254000|1252000|1252000|1249000|19
1747917300000|2025-05-22 12:35:00|1255000|1253000|1255000|1253000|1255000|1253000|1255000|1253000|8
1747917600000|2025-05-22 12:40:00|1254000|1251000|1254000|1251000|1254000|1252000|1253000|1251000|8
1747917900000|2025-05-22 12:45:00|1252000|1250000|1246000|1243000|1252000|1250000|1245000|1243000|28
1747918200000|2025-05-22 12:50:00|1245000|1242000|1245000|1243000|1246000|1244000|1244000|1242000|10
1747918500000|2025-05-22 12:55:00|1246000|1244000|1248000|1246000|1248000|1246000|1246000|1244000|2
1747918800000|2025-05-22 13:00:00|1249000|1247000|1248000|1246000|1249000|1247000|1248000|1246000|11
1747919100000|2025-05-22 13:05:00||1247000||1246000||1247000||1246000|0
1747919400000|2025-05-22 13:10:00|1247000|1245000|1247000|1246000|1248000|1246000|1247000|1245000|5
1747919700000|2025-05-22 13:15:00|1248000|1245000|1248000|1247000|1248000|1247000|1247000|1245000|5
1747920000000|2025-05-22 13:20:00|1249000|1248000|1249000|1248000|1249000|1248000|1249000|1248000|3
1747920300000|2025-05-22 13:25:00|1248000|1247000|1247000|1245000|1249000|1247000|1246000|1245000|36
1747920600000|2025-05-22 13:30:00|1246000|1244000|1242000|1241000|1247000|1244000|1242000|1240000|25
1747920900000|2025-05-22 13:35:00||1240000||1240000||1240000||1240000|6
1747921200000|2025-05-22 13:40:00|1243000|1241000|1241000|1239000|1243000|1242000|1241000|1239000|49
1747921500000|2025-05-22 13:45:00|1240000|1238000|1240000|1238000|1240000|1238000|1239000|1238000|4
1747921800000|2025-05-22 13:50:00|1241000|1239000|1245000|1243000|1245000|1243000|1241000|1239000|4
1747922100000|2025-05-22 13:55:00|1246000|1242000|1240000|1237000|1246000|1242000|1239000|1237000|35
1747922400000|2025-05-22 14:00:00|1239000|1238000|1241000|1239000|1241000|1239000|1239000|1237000|11
1747922700000|2025-05-22 14:05:00|1240000|1238000|1242000|1240000|1242000|1240000|1240000|1238000|7
1747923000000|2025-05-22 14:10:00|1241000|1239000|1242000|1240000|1242000|1240000|1241000|1239000|7
1747923300000|2025-05-22 14:15:00|1243000|1241000|1245000|1243000|1245000|1243000|1243000|1241000|7
1747923600000|2025-05-22 14:20:00|1244000|1244000|1246000|1244000|1246000|1245000|1244000|1244000|1
1747923900000|2025-05-22 14:25:00|1247000|1245000|1247000|1245000|1247000|1245000|1247000|1244000|4
1747924200000|2025-05-22 14:30:00|1246000|1244000|1243000|1241000|1247000|1244000|1243000|1241000|22
1747924500000|2025-05-22 14:35:00|1244000|1242000|1245000|1243000|1245000|1243000|1243000|1241000|3
1747924800000|2025-05-22 14:40:00|1244000|1242000|1246000|1244000|1247000|1245000|1244000|1242000|3
1747925100000|2025-05-22 14:45:00|1247000|1246000|1247000|1245000|1247000|1246000|1246000|1244000|30
1747925400000|2025-05-22 14:50:00|1248000|1246000|1246000|1243000|1248000|1247000|1245000|1243000|40
1747983600000|2025-05-23 07:00:00|1253000|1248000|1261000|1258000|1265000|1262000|1253000|1248000|94
1747983900000|2025-05-23 07:05:00|1260000|1259000|1267000|1264000|1267000|1264000|1260000|1257000|22
1747984200000|2025-05-23 07:10:00|1269000|1265000|1263000|1261000|1269000|1266000|1263000|1261000|47
1747984500000|2025-05-23 07:15:00|1262000|1260000|1261000|1259000|1262000|1260000|1261000|1257000|10
1747984800000|2025-05-23 07:20:00|1262000|1260000|1261000|1259000|1262000|1260000|1261000|1259000|11
1747985100000|2025-05-23 07:25:00|1262000|1260000|1266000|1263000|1267000|1264000|1262000|1259000|17
1747985400000|2025-05-23 07:30:00|1267000|1264000|1266000|1264000|1268000|1264000|1266000|1263000|5
1747985700000|2025-05-23 07:35:00|1267000|1265000|1267000|1265000|1267000|1266000|1266000|1264000|22
1747986000000|2025-05-23 07:40:00|1268000|1266000|1266000|1263000|1268000|1266000|1265000|1263000|36
1747986300000|2025-05-23 07:45:00|1265000|1262000|1263000|1261000|1265000|1263000|1262000|1259000|38
1747986600000|2025-05-23 07:50:00|1261000|1259000|1262000|1260000|1263000|1260000|1261000|1259000|15
1747986900000|2025-05-23 07:55:00|1261000|1259000|1261000|1259000|1261000|1259000|1261000|1258000|8
1747987200000|2025-05-23 08:00:00|1260000|1258000|1260000|1258000|1260000|1258000|1259000|1258000|33
1747987500000|2025-05-23 08:05:00|1261000|1259000|1261000|1258000|1261000|1259000|1260000|1258000|8
1747987800000|2025-05-23 08:10:00|1259000|1257000|1260000|1257000|1260000|1257000|1259000|1257000|13
1747988100000|2025-05-23 08:15:00||1258000||1258000||1258000||1258000|15
1747988400000|2025-05-23 08:20:00|1259000|1259000|1267000|1264000|1267000|1264000|1259000|1257000|171
1747988700000|2025-05-23 08:25:00|1268000|1265000|1266000|1264000|1268000|1265000|1265000|1263000|13
1747989000000|2025-05-23 08:30:00|1267000|1265000|1266000|1264000|1267000|1265000|1265000|1263000|26
1747989300000|2025-05-23 08:35:00|1265000|1263000|1268000|1266000|1268000|1267000|1265000|1263000|72
1747989600000|2025-05-23 08:40:00|1269000|1265000|1268000|1265000|1269000|1265000|1265000|1263000|13
1747989900000|2025-05-23 08:45:00|1267000|1266000|1272000|1270000|1272000|1270000|1267000|1266000|24
1747990200000|2025-05-23 08:50:00|1271000|1269000|1269000|1267000|1271000|1270000|1268000|1266000|46
1747990500000|2025-05-23 08:55:00|1268000||1268000||1268000||1268000||5
1747990800000|2025-05-23 09:00:00|1270000|1266000|1270000|1268000|1270000|1268000|1270000|1266000|11
1747991100000|2025-05-23 09:05:00||1267000||1267000||1268000||1267000|0
1747991400000|2025-05-23 09:10:00|1269000|1268000|1269000|1267000|1269000|1268000|1269000|1267000|0
1747991700000|2025-05-23 09:15:00|1268000|1268000|1270000|1267000|1270000|1268000|1268000|1267000|2
1747992000000|2025-05-23 09:20:00|1271000|1268000|1272000|1270000|1272000|1270000|1271000|1268000|21
1747992300000|2025-05-23 09:25:00|1271000|1269000|1270000|1268000|1271000|1269000|1270000|1268000|15
1747992600000|2025-05-23 09:30:00|1271000|1269000|1271000|1269000|1271000|1269000|1271000|1269000|0
1747992900000|2025-05-23 09:35:00|1272000|1270000|1272000|1271000|1272000|1271000|1272000|1270000|29
1747993200000|2025-05-23 09:40:00|1271000|1270000|1272000|1270000|1272000|1270000|1271000|1270000|9
1747993500000|2025-05-23 09:45:00|1271000|1271000|1272000|1270000|1272000|1271000|1271000|1269000|9
1747993800000|2025-05-23 09:50:00||1271000||1271000||1271000||1271000|1
1747994100000|2025-05-23 09:55:00|1271000|1270000|1271000|1270000|1271000|1270000|1271000|1269000|20
1747994400000|2025-05-23 10:00:00|1272000|1269000|1272000|1271000|1272000|1271000|1272000|1269000|1
1747994700000|2025-05-23 10:05:00|1273000|1272000|1274000|1273000|1274000|1273000|1273000|1272000|17
1747995000000|2025-05-23 10:10:00|1275000|1274000|1276000|1275000|1276000|1275000|1274000|1273000|27
1747995300000|2025-05-23 10:15:00|1277000|1274000|1277000|1275000|1277000|1276000|1276000|1274000|16
1747995600000|2025-05-23 10:20:00|1276000|1274000|1277000|1274000|1277000|1274000|1276000|1274000|11
1747995900000|2025-05-23 10:25:00||1275000||1275000||1275000||1274000|0
1747996200000|2025-05-23 10:30:00|1276000||1277000||1277000||1276000||4
1747996800000|2025-05-23 10:40:00|1278000|1276000|1278000|1276000|1278000|1276000|1278000|1276000|7
1747997100000|2025-05-23 10:45:00|||||||||1
1747997400000|2025-05-23 10:50:00|1277000||1278000||1278000||1277000||4
1747997700000|2025-05-23 10:55:00||1277000||1276000||1277000||1276000|15
1747998000000|2025-05-23 11:00:00|1279000|1277000|1280000|1279000|1280000|1279000|1279000|1277000|427
1747998300000|2025-05-23 11:05:00||1278000||1278000||1279000||1278000|166
1747998600000|2025-05-23 11:10:00||1279000||1279000||1279000||1279000|338
1747998900000|2025-05-23 11:15:00||1278000||1278000||1279000||1278000|27
1747999200000|2025-05-23 11:20:00|1279000|1279000|1275000|1272000|1282000|1280000|1275000|1272000|643
1747999500000|2025-05-23 11:25:00|1274000|1271000|1275000|1272000|1275000|1272000|1272000|1270000|3
1747999800000|2025-05-23 11:30:00|1276000|1273000|1274000|1272000|1276000|1274000|1274000|1272000|13
1748000100000|2025-05-23 11:35:00|1273000|1271000|1275000|1272000|1275000|1272000|1272000|1271000|18
1748000400000|2025-05-23 11:40:00|1274000|1271000|1257000|1254000|1274000|1271000|1256000|1253000|56
1748000700000|2025-05-23 11:45:00|1258000|1255000|1239000|1237000|1261000|1258000|1238000|1236000|134
1748001000000|2025-05-23 11:50:00|1240000|1238000|1226000|1224000|1243000|1239000|1213000|1212000|134
1748001300000|2025-05-23 11:55:00|1227000|1225000|1209000|1206000|1229000|1226000|1208000|1206000|65
1748001600000|2025-05-23 12:00:00|1208000|1205000|1214000|1212000|1217000|1214000|1204000|1202000|72
1748001900000|2025-05-23 12:05:00|1212000|1211000|1213000|1210000|1215000|1213000|1202000|1200000|132
1748002200000|2025-05-23 12:10:00|1210000|1208000|1206000|1204000|1213000|1211000|1200000|1198000|124
1748002500000|2025-05-23 12:15:00|1205000|1202000|1213000|1210000|1217000|1214000|1201000|1198000|88
1748002800000|2025-05-23 12:20:00|1212000|1211000|1215000|1212000|1218000|1215000|1211000|1207000|36
1748003100000|2025-05-23 12:25:00|1216000|1213000|1225000|1223000|1226000|1224000|1216000|1211000|51
1748003400000|2025-05-23 12:30:00|1226000|1222000|1223000|1220000|1228000|1226000|1223000|1220000|12
1748003700000|2025-05-23 12:35:00|1222000|1219000|1215000|1213000|1222000|1219000|1214000|1211000|26
1748004000000|2025-05-23 12:40:00|1216000|1212000|1219000|1217000|1221000|1219000|1215000|1211000|15
1748004300000|2025-05-23 12:45:00|1220000|1218000|1217000|1214000|1222000|1219000|1214000|1212000|16
1748004600000|2025-05-23 12:50:00|1216000|1213000|1221000|1218000|1221000|1218000|1215000|1213000|103
1748004900000|2025-05-23 12:55:00|1220000|1219000|1222000|1220000|1222000|1220000|1220000|1218000|5
1748005200000|2025-05-23 13:00:00|1223000|1221000|1223000|1222000|1223000|1222000|1221000|1219000|16
1748005500000|2025-05-23 13:05:00|1222000|1221000|1225000|1222000|1225000|1222000|1220000|1218000|30
1748005800000|2025-05-23 13:10:00|1222000|1219000|1219000|1217000|1223000|1221000|1219000|1217000|9
1748006100000|2025-05-23 13:15:00|1218000|1216000|1223000|1221000|1223000|1221000|1217000|1214000|39
1748006400000|2025-05-23 13:20:00|1222000|1220000|1224000|1221000|1225000|1223000|1222000|1219000|24
1748006700000|2025-05-23 13:25:00|1223000|1222000|1232000|1229000|1232000|1229000|1222000|1220000|32
1748007000000|2025-05-23 13:30:00|1233000|1231000|1234000|1231000|1235000|1233000|1232000|1229000|69
1748007300000|2025-05-23 13:35:00|1233000|1230000|1232000|1229000|1234000|1232000|1232000|1229000|11
1748007600000|2025-05-23 13:40:00|1234000|1230000|1235000|1233000|1236000|1234000|1234000|1229000|27
1748007900000|2025-05-23 13:45:00|1236000|1232000|1232000|1229000|1236000|1232000|1231000|1229000|30
1748008200000|2025-05-23 13:50:00|1233000|1230000|1232000|1231000|1236000|1234000|1232000|1230000|54
1748008500000|2025-05-23 13:55:00|1233000|1232000|1235000|1232000|1236000|1233000|1233000|1231000|28
1748008800000|2025-05-23 14:00:00|1236000|1233000|1235000|1233000|1238000|1236000|1235000|1232000|17
1748009100000|2025-05-23 14:05:00|1236000|1232000|1236000|1234000|1237000|1234000|1235000|1232000|19
1748009400000|2025-05-23 14:10:00|1235000|1233000|1240000|1238000|1240000|1238000|1235000|1233000|28
1748009700000|2025-05-23 14:15:00|1239000|1237000|1234000|1232000|1239000|1237000|1234000|1232000|38
1748010000000|2025-05-23 14:20:00|1233000|1231000|1235000|1233000|1237000|1234000|1232000|1230000|21
1748010300000|2025-05-23 14:25:00|1236000|1234000|1236000|1233000|1238000|1236000|1235000|1233000|14
1748010600000|2025-05-23 14:30:00|1235000|1234000|1235000|1233000|1236000|1234000|1233000|1232000|7
1748010900000|2025-05-23 14:35:00|1234000|1232000|1235000|1233000|1236000|1233000|1234000|1232000|1
1748011200000|2025-05-23 14:40:00|1237000|1234000|1236000|1233000|1237000|1234000|1234000|1232000|6
1748011500000|2025-05-23 14:45:00|1235000|1232000|1236000|1234000|1237000|1234000|1235000|1232000|17
1748011800000|2025-05-23 14:50:00|1235000|1233000|1234000|1232000|1235000|1234000|1234000|1232000|5
1748242800000|2025-05-26 07:00:00|1253000|1251000|1258000|1255000|1267000|1263000|1253000|1250000|115
1748243100000|2025-05-26 07:05:00|1257000|1256000|1261000|1258000|1265000|1262000|1257000|1255000|24
1748243400000|2025-05-26 07:10:00|1259000|1256000|1252000|1249000|1259000|1256000|1250000|1248000|27
1748243700000|2025-05-26 07:15:00|1251000|1248000|1255000|1252000|1255000|1252000|1249000|1246000|31
1748244000000|2025-05-26 07:20:00|1254000|1253000|1252000|1250000|1255000|1253000|1250000|1248000|21
1748244300000|2025-05-26 07:25:00|1251000|1249000|1243000|1241000|1252000|1250000|1243000|1241000|62
1748244600000|2025-05-26 07:30:00|1244000|1240000|1245000|1243000|1245000|1243000|1242000|1240000|12
1748244900000|2025-05-26 07:35:00|1246000|1244000|1245000|1242000|1247000|1245000|1245000|1242000|4
1748245200000|2025-05-26 07:40:00|1244000|1243000|1242000|1240000|1244000|1243000|1241000|1239000|18
1748245500000|2025-05-26 07:45:00|1243000|1241000|1248000|1247000|1249000|1247000|1243000|1241000|17
1748245800000|2025-05-26 07:50:00|1247000|1246000|1247000|1246000|1248000|1246000|1247000|1245000|14
1748246100000|2025-05-26 07:55:00|1246000|1245000|1245000|1243000|1247000|1245000|1244000|1243000|19
1748246400000|2025-05-26 08:00:00|1244000|1242000|1247000|1244000|1247000|1244000|1244000|1242000|1
1748246700000|2025-05-26 08:05:00|1245000|1242000|1250000|1248000|1252000|1250000|1245000|1242000|34
1748247000000|2025-05-26 08:10:00|1249000|1247000|1246000|1245000|1249000|1247000|1246000|1245000|23
1748247300000|2025-05-26 08:15:00|1247000|1244000|1245000|1244000|1247000|1244000|1245000|1242000|12
1748247600000|2025-05-26 08:20:00|1244000|1243000|1245000|1243000|1245000|1244000|1244000|1242000|18
1748247900000|2025-05-26 08:25:00|1247000|1245000|1246000|1244000|1249000|1246000|1246000|1244000|17
1748248200000|2025-05-26 08:30:00||1245000||1244000||1245000||1244000|0
1748248500000|2025-05-26 08:35:00|1245000|1243000|1246000|1244000|1246000|1244000|1244000|1243000|10
1748248800000|2025-05-26 08:40:00|1249000|1247000|1248000|1245000|1250000|1248000|1247000|1245000|28
1748249100000|2025-05-26 08:45:00|1247000|1244000|1245000|1243000|1247000|1244000|1245000|1243000|4
1748249400000|2025-05-26 08:50:00|1244000|1242000|1244000|1242000|1245000|1243000|1243000|1241000|37
1748249700000|2025-05-26 08:55:00|1241000|1240000|1241000|1239000|1243000|1241000|1241000|1239000|14
1748250000000|2025-05-26 09:00:00|1242000|1240000|1241000|1239000|1242000|1240000|1241000|1239000|7
1748250300000|2025-05-26 09:05:00|1242000|1240000|1242000|1240000|1242000|1240000|1240000|1239000|18
1748250600000|2025-05-26 09:10:00|1243000|1241000|1245000|1243000|1245000|1243000|1243000|1241000|8
1748250900000|2025-05-26 09:15:00||1242000||1243000||1243000||1242000|3
1748251800000|2025-05-26 09:30:00|1246000||1245000||1246000||1245000||0
1748252100000|2025-05-26 09:35:00|1244000|1242000|1243000|1241000|1244000|1242000|1243000|1241000|9
1748252400000|2025-05-26 09:40:00|1242000|1240000|1245000|1242000|1245000|1242000|1242000|1240000|5
1748252700000|2025-05-26 09:45:00|1244000|1243000|1244000|1242000|1244000|1243000|1244000|1242000|0
1748253000000|2025-05-26 09:50:00||1243000||1243000||1243000||1243000|0
1748253300000|2025-05-26 09:55:00|1246000|1244000|1247000|1245000|1247000|1245000|1246000|1244000|4
1748253900000|2025-05-26 10:05:00|1248000|1246000|1247000|1245000|1250000|1247000|1247000|1245000|15
1748254200000|2025-05-26 10:10:00|1248000|1246000|1248000|1246000|1248000|1246000|1247000|1246000|13
1748254500000|2025-05-26 10:15:00|1247000|1245000|1247000|1246000|1248000|1246000|1246000|1245000|14
1748254800000|2025-05-26 10:20:00||1245000||1246000||1246000||1245000|0
1748255100000|2025-05-26 10:25:00|1246000|1245000|1247000|1246000|1248000|1246000|1246000|1245000|10
1748255400000|2025-05-26 10:30:00|1248000||1247000||1248000||1247000||0
1748255700000|2025-05-26 10:35:00|1248000||1247000||1249000||1247000||36
1748256000000|2025-05-26 10:40:00|1246000|1245000|1247000|1245000|1247000|1245000|1246000|1245000|7
1748256300000|2025-05-26 10:45:00|1248000|1246000|1246000|1245000|1248000|1246000|1246000|1245000|9
1748256600000|2025-05-26 10:50:00|1248000|1246000|1246000|1245000|1248000|1247000|1246000|1245000|59
1748256900000|2025-05-26 10:55:00|1247000|1246000|1246000|1244000|1249000|1246000|1246000|1244000|24
1748257200000|2025-05-26 11:00:00|1247000|1245000|1246000|1245000|1247000|1246000|1246000|1245000|22
1748257500000|2025-05-26 11:05:00|1244000|1244000|1244000|1242000|1245000|1244000|1244000|1242000|17
1748257800000|2025-05-26 11:10:00|1245000|1243000|1244000|1243000|1245000|1243000|1244000|1242000|7
1748258100000|2025-05-26 11:15:00|1245000||1244000||1245000||1244000||4
1748258400000|2025-05-26 11:20:00|1243000|1242000|1242000|1240000|1243000|1242000|1241000|1240000|25
1748258700000|2025-05-26 11:25:00|1241000|1241000|1243000|1241000|1243000|1241000|1241000|1240000|11
1748259000000|2025-05-26 11:30:00|1244000||1243000||1244000||1243000||0
1748259300000|2025-05-26 11:35:00|1247000|1245000|1251000|1250000|1252000|1250000|1246000|1245000|35
1748259600000|2025-05-26 11:40:00|1250000|1249000|1250000|1249000|1250000|1249000|1250000|1249000|7
1748259900000|2025-05-26 11:45:00|1249000|1248000|1250000|1248000|1250000|1248000|1249000|1248000|8
1748260200000|2025-05-26 11:50:00|1249000|1247000|1249000|1248000|1250000|1248000|1249000|1247000|16
1748260500000|2025-05-26 11:55:00|1250000|1247000|1249000|1247000|1250000|1247000|1248000|1247000|9
1748261100000|2025-05-26 12:05:00|1250000|1248000|1251000|1249000|1252000|1249000|1250000|1248000|5
1748261400000|2025-05-26 12:10:00|1252000|1248000|1249000|1248000|1252000|1248000|1249000|1248000|7
1748261700000|2025-05-26 12:15:00|1251000|1249000|1249000|1248000|1251000|1249000|1249000|1248000|12
1748262000000|2025-05-26 12:20:00|1250000|1246000|1248000|1246000|1250000|1246000|1248000|1246000|6
1748262300000|2025-05-26 12:25:00|1247000|1245000|1248000|1246000|1248000|1246000|1247000|1245000|15
1748262600000|2025-05-26 12:30:00|1249000|1247000|1250000|1248000|1250000|1248000|1248000|1246000|19
1748262900000|2025-05-26 12:35:00|1249000||1250000||1250000||1249000||1
1748263200000|2025-05-26 12:40:00|1251000|1249000|1251000|1250000|1252000|1250000|1251000|1249000|8
1748263500000|2025-05-26 12:45:00|1250000|1249000|1250000|1248000|1250000|1249000|1250000|1248000|21
1748264100000|2025-05-26 12:55:00|1251000|1249000|1250000|1249000|1251000|1249000|1250000|1248000|0
1748264400000|2025-05-26 13:00:00|1251000||1251000||1251000||1251000||0
1748264700000|2025-05-26 13:05:00|1250000||1251000||1251000||1250000||0
1748265000000|2025-05-26 13:10:00|1250000|1248000|1249000|1247000|1251000|1248000|1249000|1247000|12
1748265300000|2025-05-26 13:15:00|1248000|1246000|1247000|1246000|1248000|1246000|1247000|1246000|5
1748265600000|2025-05-26 13:20:00|1248000||1247000||1248000||1247000||0
1748265900000|2025-05-26 13:25:00|1249000|1247000|1249000|1248000|1250000|1248000|1248000|1246000|36
1748266200000|2025-05-26 13:30:00|1250000||1249000||1251000||1249000||0
1748266500000|2025-05-26 13:35:00|1248000|1247000|1249000|1247000|1249000|1247000|1248000|1247000|5
1748266800000|2025-05-26 13:40:00|1250000|1248000|1247000|1246000|1250000|1248000|1246000|1245000|15
1748267100000|2025-05-26 13:45:00|1248000|1247000|1237000|1234000|1249000|1247000|1235000|1233000|99
1748267400000|2025-05-26 13:50:00|1235000|1233000|1231000|1228000|1237000|1235000|1231000|1228000|87
1748267700000|2025-05-26 13:55:00|1232000|1229000|1227000|1225000|1233000|1230000|1224000|1221000|46
1748268000000|2025-05-26 14:00:00|1226000|1226000|1230000|1227000|1230000|1228000|1226000|1226000|13
1748268300000|2025-05-26 14:05:00|1229000|1226000|1246000|1245000|1249000|1247000|1228000|1226000|33
1748268600000|2025-05-26 14:10:00|1247000|1244000|1237000|1235000|1247000|1244000|1237000|1234000|27
1748268900000|2025-05-26 14:15:00|1236000|1234000|1235000|1233000|1236000|1234000|1234000|1231000|8
1748269200000|2025-05-26 14:20:00|1236000|1234000|1236000|1233000|1238000|1235000|1235000|1233000|14
1748269500000|2025-05-26 14:25:00|1234000|1232000|1232000|1230000|1234000|1232000|1231000|1229000|24
1748269800000|2025-05-26 14:30:00|1233000|1229000|1235000|1233000|1235000|1233000|1233000|1229000|6
1748270100000|2025-05-26 14:35:00|1234000|1232000|1231000|1229000|1234000|1232000|1231000|1229000|12
1748270400000|2025-05-26 14:40:00|1233000|1231000|1231000|1229000|1233000|1231000|1230000|1228000|42
1748270700000|2025-05-26 14:45:00|1230000|1228000|1228000|1226000|1230000|1229000|1226000|1225000|34
1748271000000|2025-05-26 14:50:00|1229000|1227000|1229000|1227000|1230000|1228000|1228000|1227000|19
1748329200000|2025-05-27 07:00:00|1228000|1225000|1214000|1211000|1228000|1225000|1214000|1211000|104
1748329500000|2025-05-27 07:05:00|1215000|1214000|1217000|1214000|1217000|1214000|1206000|1204000|103
1748329800000|2025-05-27 07:10:00|1218000|1215000|1215000|1213000|1219000|1216000|1214000|1213000|57
1748330100000|2025-05-27 07:15:00|1214000|1212000|1211000|1209000|1214000|1212000|1208000|1207000|43
1748330400000|2025-05-27 07:20:00|1212000|1210000|1208000|1205000|1212000|1211000|1208000|1205000|34
1748330700000|2025-05-27 07:25:00|1207000|1204000|1208000|1206000|1208000|1206000|1204000|1203000|19
1748331000000|2025-05-27 07:30:00|1207000|1205000|1207000|1206000|1212000|1209000|1206000|1205000|31
1748331300000|2025-05-27 07:35:00|1206000|1205000|1205000|1202000|1207000|1205000|1203000|1202000|64
1748331600000|2025-05-27 07:40:00|1204000|1201000|1203000|1201000|1205000|1203000|1202000|1201000|27
1748331900000|2025-05-27 07:45:00|1205000|1202000|1204000|1201000|1206000|1204000|1203000|1201000|13
1748332200000|2025-05-27 07:50:00|1203000|1202000|1202000|1201000|1204000|1202000|1202000|1201000|37
1748332500000|2025-05-27 07:55:00|1201000|1200000|1202000|1200000|1202000|1200000|1200000|1199000|25
1748332800000|2025-05-27 08:00:00|1201000|1199000|1200000|1199000|1203000|1200000|1198000|1197000|73
1748333100000|2025-05-27 08:05:00|1201000|1200000|1203000|1201000|1203000|1201000|1199000|1198000|37
1748333400000|2025-05-27 08:10:00|1202000|1200000|1200000|1199000|1202000|1200000|1200000|1199000|12
1748333700000|2025-05-27 08:15:00|1202000|1200000|1204000|1202000|1206000|1204000|1202000|1200000|11
1748334000000|2025-05-27 08:20:00|1203000|1203000|1204000|1203000|1205000|1203000|1203000|1203000|2
1748334300000|2025-05-27 08:25:00|1205000|1202000|1204000|1202000|1205000|1204000|1198000|1197000|58
1748334600000|2025-05-27 08:30:00|1205000|1203000|1203000|1201000|1206000|1203000|1203000|1201000|13
1748334900000|2025-05-27 08:35:00|1202000|1200000|1202000|1199000|1203000|1200000|1200000|1199000|42
1748335200000|2025-05-27 08:40:00|1201000|1198000|1204000|1201000|1204000|1201000|1201000|1198000|47
1748335500000|2025-05-27 08:45:00|1203000|1202000|1205000|1203000|1206000|1204000|1203000|1201000|26
1748335800000|2025-05-27 08:50:00|1206000|1202000|1211000|1208000|1211000|1208000|1206000|1202000|25
1748336100000|2025-05-27 08:55:00|1212000|1209000|1213000|1211000|1213000|1211000|1211000|1209000|0
1748336400000|2025-05-27 09:00:00|1215000|1212000|1212000|1209000|1215000|1212000|1211000|1209000|30
1748336700000|2025-05-27 09:05:00|1211000||1212000||1212000||1211000||0
1748337000000|2025-05-27 09:10:00|1211000||1212000||1212000||1211000||14
1748337300000|2025-05-27 09:15:00|1211000|1208000|1211000|1209000|1211000|1209000|1210000|1208000|1
1748337600000|2025-05-27 09:20:00|1209000|1208000|1208000|1207000|1209000|1209000|1208000|1207000|9
1748337900000|2025-05-27 09:25:00|1209000|1206000|1209000|1206000|1210000|1206000|1208000|1206000|18
1748338200000|2025-05-27 09:30:00|1208000|1207000|1211000|1208000|1211000|1208000|1207000|1207000|11
1748338500000|2025-05-27 09:35:00|1210000|1207000|1207000|1205000|1210000|1208000|1207000|1205000|21
1748338800000|2025-05-27 09:40:00|1209000|1207000|1210000|1207000|1210000|1207000|1209000|1207000|13
1748339100000|2025-05-27 09:45:00|1211000|1209000|1210000|1208000|1212000|1210000|1210000|1208000|16
1748339400000|2025-05-27 09:50:00|1209000||1210000||1210000||1209000||0
1748339700000|2025-05-27 09:55:00|1209000|1207000|1210000|1207000|1210000|1207000|1208000|1207000|6
1748340000000|2025-05-27 10:00:00|1209000|1208000|1210000|1208000|1211000|1208000|1209000|1208000|9
1748340300000|2025-05-27 10:05:00|1211000||1210000||1211000||1210000||0
1748340600000|2025-05-27 10:10:00|1211000|1209000|1210000|1209000|1211000|1209000|1209000|1208000|20
1748340900000|2025-05-27 10:15:00|1209000|1208000|1209000|1207000|1209000|1208000|1208000|1206000|16
1748341200000|2025-05-27 10:20:00|1208000|1206000|1208000|1207000|1209000|1207000|1208000|1206000|2
1748341500000|2025-05-27 10:25:00||1206000||1207000||1207000||1206000|11
1748341800000|2025-05-27 10:30:00|1209000||1209000||1210000||1209000||10
1748342100000|2025-05-27 10:35:00|1210000|1206000|1207000|1205000|1210000|1206000|1206000|1205000|5
1748342400000|2025-05-27 10:40:00|1206000||1207000||1207000||1206000||0
1748342700000|2025-05-27 10:45:00|1208000|1206000|1208000|1206000|1208000|1206000|1208000|1206000|11
1748343000000|2025-05-27 10:50:00|1209000|1205000|1208000|1206000|1209000|1206000|1207000|1205000|7
1748343300000|2025-05-27 10:55:00|1206000|1205000|1206000|1204000|1207000|1206000|1205000|1204000|3
1748343600000|2025-05-27 11:00:00|1207000|1205000|1209000|1207000|1209000|1207000|1206000|1204000|8
1748343900000|2025-05-27 11:05:00|1208000|1206000|1204000|1203000|1208000|1206000|1204000|1203000|22
1748344200000|2025-05-27 11:10:00|1206000|1204000|1206000|1203000|1206000|1204000|1205000|1203000|16
1748344500000|2025-05-27 11:15:00|1207000|1205000|1208000|1205000|1208000|1205000|1207000|1205000|9
1748344800000|2025-05-27 11:20:00|1207000|1204000|1206000|1204000|1207000|1204000|1206000|1204000|1
1748345100000|2025-05-27 11:25:00|1205000|1203000|1205000|1203000|1205000|1203000|1205000|1203000|4
1748345400000|2025-05-27 11:30:00|1206000|1204000|1206000|1204000|1206000|1204000|1206000|1204000|0
1748345700000|2025-05-27 11:35:00|1207000|1203000|1205000|1203000|1207000|1204000|1205000|1203000|0
1748346000000|2025-05-27 11:40:00|1204000||1205000||1205000||1204000||0
1748346300000|2025-05-27 11:45:00|1207000|1205000|1209000|1207000|1210000|1207000|1207000|1205000|7
1748346900000|2025-05-27 11:55:00|1208000|1206000|1209000|1207000|1209000|1207000|1207000|1205000|25
1748347200000|2025-05-27 12:00:00|1208000|1206000|1207000|1205000|1208000|1206000|1207000|1205000|10
1748347500000|2025-05-27 12:05:00|1209000|1207000|1210000|1207000|1210000|1207000|1209000|1207000|20
1748347800000|2025-05-27 12:10:00|1209000|1208000|1210000|1208000|1210000|1208000|1209000|1208000|12
1748348100000|2025-05-27 12:15:00|1209000|1207000|1208000|1206000|1209000|1207000|1208000|1206000|10
1748348400000|2025-05-27 12:20:00|1209000|1207000|1208000|1206000|1210000|1208000|1208000|1206000|27
1748348700000|2025-05-27 12:25:00|1207000|1205000|1206000|1203000|1208000|1206000|1206000|1203000|70
1748349000000|2025-05-27 12:30:00|1205000||1205000||1205000||1205000||1
1748349300000|2025-05-27 12:35:00|1203000|1202000|1203000|1201000|1203000|1202000|1202000|1200000|41
1748349600000|2025-05-27 12:40:00||1200000||1200000||1200000||1200000|0
1748349900000|2025-05-27 12:45:00|1201000|1199000|1201000|1199000|1201000|1199000|1200000|1199000|12
1748350200000|2025-05-27 12:50:00|1200000|1198000|1200000|1198000|1200000|1198000|1199000|1198000|10
1748350500000|2025-05-27 12:55:00|1201000|1200000|1201000|1199000|1201000|1200000|1201000|1199000|3
1748350800000|2025-05-27 13:00:00|1202000|1200000|1202000|1200000|1202000|1200000|1202000|1199000|14
1748351100000|2025-05-27 13:05:00|1201000|1199000|1201000|1198000|1201000|1199000|1200000|1198000|17
1748351400000|2025-05-27 13:10:00|1202000|1200000|1202000|1200000|1202000|1201000|1201000|1200000|20
1748351700000|2025-05-27 13:15:00|1203000|1201000|1202000|1201000|1203000|1201000|1202000|1200000|16
1748352000000|2025-05-27 13:20:00|1203000||1204000||1204000||1202000||6
1748352300000|2025-05-27 13:25:00|1203000|1200000|1201000|1199000|1203000|1201000|1201000|1199000|30
1748352600000|2025-05-27 13:30:00|1200000|1198000|1194000|1192000|1200000|1198000|1192000|1191000|59
1748352900000|2025-05-27 13:35:00|1193000|1191000|1195000|1193000|1196000|1194000|1191000|1190000|91
1748353200000|2025-05-27 13:40:00|1194000|1192000|1192000|1190000|1194000|1192000|1192000|1190000|41
1748353500000|2025-05-27 13:45:00|1193000|1189000|1197000|1195000|1199000|1196000|1190000|1188000|38
1748353800000|2025-05-27 13:50:00|1195000|1194000|1194000|1191000|1196000|1194000|1193000|1191000|19
1748354100000|2025-05-27 13:55:00|1195000|1194000|1192000|1190000|1195000|1194000|1192000|1190000|9
1748354400000|2025-05-27 14:00:00|1191000|1189000|1196000|1193000|1196000|1194000|1191000|1189000|11
1748354700000|2025-05-27 14:05:00|1195000|1194000|1198000|1196000|1198000|1196000|1195000|1194000|18
1748355000000|2025-05-27 14:10:00|1197000|1195000|1197000|1195000|1197000|1195000|1194000|1193000|38
1748355300000|2025-05-27 14:15:00|1198000|1196000|1196000|1194000|1198000|1196000|1195000|1194000|10
1748355600000|2025-05-27 14:20:00|1197000|1195000|1197000|1196000|1199000|1197000|1197000|1195000|13
1748355900000|2025-05-27 14:25:00|1198000|1198000|1200000|1199000|1201000|1199000|1197000|1197000|9
1748356200000|2025-05-27 14:30:00|1199000|1198000|1198000|1196000|1200000|1198000|1197000|1196000|15
1748356500000|2025-05-27 14:35:00|1197000|1197000|1198000|1195000|1200000|1198000|1196000|1195000|49
1748356800000|2025-05-27 14:40:00|1197000|1196000|1199000|1197000|1199000|1198000|1197000|1195000|30
1748357100000|2025-05-27 14:45:00|1198000|1198000|1200000|1198000|1200000|1199000|1197000|1196000|29
1748357400000|2025-05-27 14:50:00|1201000|1200000|1197000|1195000|1201000|1200000|1197000|1195000|45
1748415600000|2025-05-28 07:00:00|1198000|1193000|1200000|1198000|1204000|1201000|1196000|1193000|47
1748415900000|2025-05-28 07:05:00|1199000|1197000|1187000|1184000|1200000|1197000|1186000|1183000|56
1748416200000|2025-05-28 07:10:00|1186000|1183000|1193000|1190000|1193000|1190000|1184000|1182000|26
1748416500000|2025-05-28 07:15:00|1194000|1191000|1197000|1194000|1200000|1199000|1193000|1191000|68
1748416800000|2025-05-28 07:20:00|1196000|1193000|1196000|1193000|1196000|1193000|1194000|1191000|22
1748417100000|2025-05-28 07:25:00|1195000|1192000|1193000|1192000|1196000|1192000|1193000|1192000|10
1748417400000|2025-05-28 07:30:00|1195000|1193000|1196000|1194000|1197000|1194000|1194000|1192000|14
1748417700000|2025-05-28 07:35:00|1197000|1195000|1198000|1197000|1200000|1198000|1195000|1193000|37
1748418000000|2025-05-28 07:40:00|1197000|1196000|1198000|1195000|1199000|1196000|1196000|1195000|20
1748418300000|2025-05-28 07:45:00|1197000|1196000|1198000|1195000|1198000|1196000|1196000|1195000|11
1748418600000|2025-05-28 07:50:00|1197000|1194000|1194000|1191000|1197000|1194000|1194000|1191000|21
1748418900000|2025-05-28 07:55:00|1193000|1192000|1190000|1188000|1195000|1192000|1190000|1188000|17
1748419200000|2025-05-28 08:00:00|1191000|1187000|1181000|1178000|1191000|1188000|1179000|1177000|59
1748419500000|2025-05-28 08:05:00|1183000|1179000|1183000|1181000|1185000|1182000|1183000|1178000|3
1748419800000|2025-05-28 08:10:00|1184000|1182000|1186000|1183000|1186000|1183000|1184000|1182000|0
1748420100000|2025-05-28 08:15:00|1185000|1182000|1183000|1181000|1186000|1182000|1182000|1180000|29
1748420400000|2025-05-28 08:20:00|1184000|1182000|1177000|1174000|1185000|1182000|1175000|1172000|46
1748420700000|2025-05-28 08:25:00|1176000|1172000|1172000|1170000|1176000|1172000|1170000|1168000|84
1748421000000|2025-05-28 08:30:00|1173000|1171000|1175000|1173000|1176000|1174000|1173000|1170000|53
1748421300000|2025-05-28 08:35:00|1174000|1172000|1173000|1170000|1174000|1172000|1171000|1170000|40
1748421600000|2025-05-28 08:40:00|1172000|1169000|1172000|1169000|1172000|1170000|1171000|1169000|21
1748421900000|2025-05-28 08:45:00|1173000|1170000|1173000|1171000|1176000|1174000|1173000|1170000|25
1748422200000|2025-05-28 08:50:00|1172000|1170000|1170000|1167000|1173000|1171000|1168000|1166000|95
1748422500000|2025-05-28 08:55:00|1169000|1166000|1167000|1164000|1170000|1167000|1167000|1164000|193
1748422800000|2025-05-28 09:00:00|1166000|1163000|1167000|1164000|1167000|1164000|1164000|1161000|39
1748423100000|2025-05-28 09:05:00|1166000|1163000|1157000|1154000|1166000|1164000|1155000|1152000|87
1748423400000|2025-05-28 09:10:00|1155000|1155000|1156000|1155000|1157000|1155000|1154000|1152000|140
1748423700000|2025-05-28 09:15:00|1155000|1154000|1155000|1153000|1156000|1154000|1154000|1151000|24
1748424000000|2025-05-28 09:20:00|1156000|1154000|1157000|1155000|1157000|1155000|1153000|1151000|60
1748424300000|2025-05-28 09:25:00|1158000|1156000|1156000|1154000|1159000|1157000|1156000|1154000|37
1748424600000|2025-05-28 09:30:00|1155000|1153000|1153000|1150000|1155000|1153000|1150000|1147000|63
1748424900000|2025-05-28 09:35:00|1152000|1151000|1149000|1146000|1153000|1152000|1149000|1146000|31
1748425200000|2025-05-28 09:40:00|1148000|1147000|1148000|1146000|1149000|1147000|1148000|1146000|10
1748425500000|2025-05-28 09:45:00|1149000|1147000|1151000|1149000|1151000|1149000|1148000|1147000|27
1748425800000|2025-05-28 09:50:00|1150000|1148000|1150000|1148000|1151000|1149000|1149000|1147000|28
1748426100000|2025-05-28 09:55:00|1149000|1147000|1147000|1145000|1149000|1147000|1146000|1144000|40
1748426400000|2025-05-28 10:00:00|1146000|1144000|1148000|1146000|1149000|1146000|1145000|1144000|13
1748426700000|2025-05-28 10:05:00|1146000|1147000|1145000|1143000|1146000|1147000|1144000|1143000|56
1748427000000|2025-05-28 10:10:00|1146000|1142000|1141000|1138000|1146000|1142000|1138000|1136000|80
1748427300000|2025-05-28 10:15:00|1140000|1136000|1140000|1138000|1141000|1138000|1134000|1132000|159
1748427600000|2025-05-28 10:20:00|1141000|1139000|1150000|1147000|1153000|1150000|1140000|1138000|20
1748427900000|2025-05-28 10:25:00|1151000|1148000|1154000|1152000|1154000|1152000|1151000|1148000|47
1748428200000|2025-05-28 10:30:00|1156000|1154000|1159000|1156000|1159000|1156000|1156000|1154000|70
1748428500000|2025-05-28 10:35:00|1157000|1155000|1153000|1150000|1158000|1155000|1153000|1150000|11
1748428800000|2025-05-28 10:40:00|1154000|1151000|1149000|1146000|1154000|1151000|1148000|1146000|6
1748429100000|2025-05-28 10:45:00|1148000|1145000|1148000|1146000|1148000|1146000|1147000|1145000|1
1748429400000|2025-05-28 10:50:00|1149000|1147000|1151000|1149000|1151000|1149000|1149000|1147000|16
1748429700000|2025-05-28 10:55:00|1150000|1148000|1151000|1148000|1151000|1150000|1149000|1147000|12
1748430000000|2025-05-28 11:00:00|1150000|1147000|1148000|1147000|1150000|1147000|1147000|1146000|45
1748430300000|2025-05-28 11:05:00|1150000|1146000|1149000|1146000|1150000|1147000|1148000|1146000|13
1748430600000|2025-05-28 11:10:00|1150000|1147000|1149000|1148000|1150000|1148000|1148000|1147000|24
1748430900000|2025-05-28 11:15:00|1148000|1147000|1148000|1146000|1148000|1147000|1147000|1145000|10
1748431200000|2025-05-28 11:20:00|1149000|1147000|1150000|1148000|1150000|1149000|1149000|1147000|8
1748431500000|2025-05-28 11:25:00|1152000|1150000|1152000|1150000|1152000|1151000|1151000|1150000|18
1748431800000|2025-05-28 11:30:00|1153000|1151000|1154000|1152000|1155000|1152000|1153000|1150000|12
1748432100000|2025-05-28 11:35:00|1153000|1151000|1154000|1151000|1154000|1151000|1152000|1151000|6
1748432400000|2025-05-28 11:40:00|1155000|1152000|1156000|1154000|1156000|1155000|1155000|1152000|13
1748432700000|2025-05-28 11:45:00|1157000|1155000|1156000|1154000|1158000|1155000|1156000|1154000|16
1748433000000|2025-05-28 11:50:00|1155000|1153000|1156000|1154000|1157000|1155000|1155000|1153000|25
1748433300000|2025-05-28 11:55:00|1157000||1156000||1157000||1155000||0
1748433600000|2025-05-28 12:00:00|1155000|1155000|1157000|1154000|1157000|1155000|1155000|1154000|9
1748433900000|2025-05-28 12:05:00|1158000|1156000|1158000|1155000|1159000|1156000|1157000|1155000|6
1748434200000|2025-05-28 12:10:00|1159000|1156000|1162000|1161000|1163000|1161000|1159000|1155000|6
1748434500000|2025-05-28 12:15:00|1161000|1160000|1159000|1157000|1161000|1160000|1159000|1156000|9
1748434800000|2025-05-28 12:20:00|1158000|1156000|1159000|1157000|1159000|1157000|1158000|1156000|2
1748435100000|2025-05-28 12:25:00|1157000|1156000|1159000|1157000|1160000|1157000|1157000|1156000|62
1748435400000|2025-05-28 12:30:00|1161000|1158000|1164000|1163000|1165000|1163000|1161000|1158000|57
1748435700000|2025-05-28 12:35:00|1165000|1164000|1164000|1162000|1167000|1165000|1164000|1162000|42
1748436000000|2025-05-28 12:40:00|1166000|1164000|1165000|1164000|1166000|1165000|1164000|1162000|17
1748436300000|2025-05-28 12:45:00|1166000|1165000|1167000|1166000|1168000|1167000|1166000|1165000|30
1748436600000|2025-05-28 12:50:00|1168000||1167000||1168000||1167000||10
1748436900000|2025-05-28 12:55:00|1168000|1167000|1169000|1167000|1170000|1168000|1168000|1166000|26
1748437200000|2025-05-28 13:00:00|1170000|1168000|1169000|1167000|1171000|1170000|1169000|1167000|105
1748437500000|2025-05-28 13:05:00|1168000|1166000|1170000|1169000|1171000|1169000|1168000|1166000|16
1748437800000|2025-05-28 13:10:00|1171000|1170000|1171000|1170000|1171000|1170000|1171000|1170000|3
1748438100000|2025-05-28 13:15:00|1173000|1171000|1174000|1172000|1174000|1172000|1173000|1171000|184
1748438400000|2025-05-28 13:20:00|1175000|1173000|1174000|1172000|1175000|1173000|1174000|1172000|21
1748438700000|2025-05-28 13:25:00|1173000|1171000|1170000|1168000|1174000|1171000|1169000|1166000|35
1748439000000|2025-05-28 13:30:00|1171000|1169000|1170000|1167000|1171000|1169000|1169000|1166000|30
1748439300000|2025-05-28 13:35:00|1169000|1166000|1166000|1163000|1170000|1166000|1165000|1162000|19
1748439600000|2025-05-28 13:40:00|1165000|1164000|1167000|1165000|1167000|1165000|1164000|1163000|19
1748439900000|2025-05-28 13:45:00|1168000|1166000|1165000|1163000|1169000|1167000|1165000|1163000|29
1748440200000|2025-05-28 13:50:00|1164000|1162000|1164000|1163000|1165000|1163000|1164000|1162000|11
1748440500000|2025-05-28 13:55:00|1165000|1164000|1168000|1167000|1169000|1167000|1165000|1163000|24
1748440800000|2025-05-28 14:00:00|1169000|1168000|1167000|1165000|1170000|1168000|1167000|1165000|28
1748441100000|2025-05-28 14:05:00|1168000|1166000|1166000|1163000|1172000|1169000|1165000|1163000|79
1748441400000|2025-05-28 14:10:00|1165000|1162000|1166000|1164000|1166000|1164000|1164000|1162000|25
1748441700000|2025-05-28 14:15:00|1165000|1163000|1166000|1164000|1166000|1164000|1165000|1163000|9
1748442000000|2025-05-28 14:20:00|1165000|1165000|1165000|1163000|1167000|1165000|1164000|1163000|16
1748442300000|2025-05-28 14:25:00|1166000|1164000|1166000|1163000|1167000|1165000|1164000|1163000|71
1748442600000|2025-05-28 14:30:00|1167000|1164000|1165000|1163000|1167000|1164000|1165000|1163000|5
1748442900000|2025-05-28 14:35:00|1164000|1162000|1159000|1157000|1164000|1162000|1159000|1157000|19
1748443200000|2025-05-28 14:40:00|1160000|1158000|1162000|1160000|1162000|1160000|1159000|1157000|7
1748443500000|2025-05-28 14:45:00|1163000|1161000|1166000|1164000|1167000|1165000|1162000|1160000|14
1748443800000|2025-05-28 14:50:00|1165000|1163000|1164000|1162000|1165000|1163000|1162000|1160000|72
1748847600000|2025-06-02 07:00:00|1137000|1128000|1184000|1180000|1185000|1180000|1133000|1128000|164
1748847900000|2025-06-02 07:05:00|1185000|1181000|1189000|1187000|1195000|1191000|1184000|1181000|109
1748848200000|2025-06-02 07:10:00|1191000|1188000|1196000|1193000|1198000|1195000|1191000|1188000|99
1748848500000|2025-06-02 07:15:00|1195000|1194000|1203000|1201000|1203000|1201000|1195000|1194000|88
1748848800000|2025-06-02 07:20:00|1202000|1200000|1192000|1190000|1203000|1201000|1192000|1190000|89
1748849100000|2025-06-02 07:25:00|1193000|1191000|1193000|1190000|1197000|1194000|1190000|1187000|71
1748849400000|2025-06-02 07:30:00|1194000|1191000|1203000|1201000|1206000|1204000|1194000|1191000|122
1748849700000|2025-06-02 07:35:00|1202000|1200000|1201000|1198000|1204000|1202000|1200000|1197000|28
1748850000000|2025-06-02 07:40:00|1200000|1196000|1194000|1192000|1200000|1196000|1191000|1189000|41
1748850300000|2025-06-02 07:45:00|1196000|1194000|1201000|1199000|1202000|1200000|1196000|1194000|23
1748850600000|2025-06-02 07:50:00|1202000|1198000|1200000|1199000|1202000|1200000|1200000|1198000|11
1748850900000|2025-06-02 07:55:00|1198000|1198000|1201000|1198000|1201000|1198000|1197000|1196000|11
1748851200000|2025-06-02 08:00:00|1202000|1199000|1203000|1201000|1204000|1202000|1202000|1199000|34
1748851500000|2025-06-02 08:05:00|1204000|1199000|1199000|1198000|1204000|1199000|1199000|1198000|8
1748851800000|2025-06-02 08:10:00|1198000|1196000|1196000|1194000|1199000|1197000|1195000|1193000|104
1748852100000|2025-06-02 08:15:00|1197000|1195000|1187000|1185000|1197000|1195000|1184000|1183000|36
1748852400000|2025-06-02 08:20:00|1188000|1186000|1192000|1191000|1192000|1191000|1188000|1186000|11
1748852700000|2025-06-02 08:25:00|1191000|1189000|1189000|1187000|1191000|1189000|1186000|1184000|21
1748853000000|2025-06-02 08:30:00|1190000|1188000|1192000|1190000|1195000|1193000|1190000|1188000|28
1748853300000|2025-06-02 08:35:00|1191000|1189000|1190000|1188000|1191000|1189000|1190000|1188000|8
1748853600000|2025-06-02 08:40:00|1191000|1189000|1192000|1190000|1192000|1191000|1190000|1189000|6
1748853900000|2025-06-02 08:45:00|1191000|1191000|1191000|1189000|1192000|1191000|1191000|1189000|8
1748854200000|2025-06-02 08:50:00|1190000|1190000|1191000|1189000|1191000|1190000|1190000|1188000|23
1748854500000|2025-06-02 08:55:00|1190000|1188000|1190000|1189000|1192000|1189000|1190000|1188000|2
1748854800000|2025-06-02 09:00:00|1191000|1188000|1190000|1188000|1191000|1188000|1188000|1187000|16
1748855100000|2025-06-02 09:05:00|1189000|1185000|1188000|1185000|1191000|1185000|1188000|1185000|7
1748855400000|2025-06-02 09:10:00|1187000|1184000|1186000|1184000|1187000|1185000|1185000|1183000|5
1748855700000|2025-06-02 09:15:00|1185000|1182000|1187000|1185000|1187000|1185000|1184000|1182000|11
1748856000000|2025-06-02 09:20:00|1186000|1184000|1185000|1184000|1186000|1184000|1185000|1183000|2
1748856300000|2025-06-02 09:25:00|1184000|1183000|1184000|1182000|1186000|1184000|1184000|1182000|19
1748856600000|2025-06-02 09:30:00|1185000|1183000|1185000|1183000|1186000|1184000|1185000|1183000|5
1748856900000|2025-06-02 09:35:00|1184000|1184000|1186000|1184000|1187000|1185000|1184000|1184000|10
1748857200000|2025-06-02 09:40:00|1185000|1183000|1184000|1182000|1186000|1183000|1184000|1182000|8
1748857500000|2025-06-02 09:45:00|1183000|1183000|1185000|1183000|1185000|1183000|1183000|1183000|4
1748857800000|2025-06-02 09:50:00|1184000||1185000||1185000||1184000||0
1748858100000|2025-06-02 09:55:00|1184000|1182000|1184000|1182000|1184000|1182000|1184000|1182000|5
1748858400000|2025-06-02 10:00:00|1183000|1181000|1184000|1181000|1184000|1182000|1183000|1181000|7
1748858700000|2025-06-02 10:05:00|1183000|1182000|1185000|1183000|1185000|1183000|1183000|1181000|2
1748859000000|2025-06-02 10:10:00|1184000|1182000|1185000|1183000|1185000|1183000|1184000|1182000|8
1748859300000|2025-06-02 10:15:00|1187000|1186000|1189000|1186000|1189000|1186000|1187000|1186000|15
1748859600000|2025-06-02 10:20:00|1188000|1185000|1185000|1184000|1188000|1185000|1185000|1184000|9
1748859900000|2025-06-02 10:25:00|1186000|1185000|1187000|1185000|1187000|1185000|1186000|1184000|5
1748860200000|2025-06-02 10:30:00|1186000||1187000||1187000||1186000||0
1748860500000|2025-06-02 10:35:00|1188000|1186000|1188000|1186000|1188000|1186000|1188000|1186000|3
1748860800000|2025-06-02 10:40:00|1189000|1187000|1189000|1187000|1191000|1188000|1189000|1187000|10
1748861100000|2025-06-02 10:45:00|1188000||1190000||1190000||1188000||0
1748861400000|2025-06-02 10:50:00|1191000|1188000|1190000|1188000|1192000|1189000|1190000|1188000|17
1748861700000|2025-06-02 10:55:00|1189000||1190000||1190000||1189000||0
1748862300000|2025-06-02 11:05:00||1189000||1188000||1189000||1188000|0
1748862600000|2025-06-02 11:10:00|1189000|1187000|1194000|1193000|1195000|1193000|1187000|1186000|9
1748862900000|2025-06-02 11:15:00|1195000||1195000||1195000||1195000||2
1748863200000|2025-06-02 11:20:00|1196000||1195000||1196000||1194000||3
1748863500000|2025-06-02 11:25:00|1194000|1192000|1193000|1191000|1194000|1192000|1193000|1191000|19
1748863800000|2025-06-02 11:30:00|1195000|1192000|1197000|1195000|1197000|1195000|1195000|1192000|2
1748864100000|2025-06-02 11:35:00|1196000||1196000||1197000||1196000||0
1748864400000|2025-06-02 11:40:00|1198000|1196000|1195000|1193000|1198000|1196000|1195000|1193000|18
1748864700000|2025-06-02 11:45:00|1196000|1194000|1196000|1194000|1196000|1194000|1196000|1194000|0
1748865000000|2025-06-02 11:50:00|1195000|1193000|1195000|1193000|1195000|1193000|1195000|1193000|0
1748865300000|2025-06-02 11:55:00|1194000||1195000||1195000||1194000||0
1748865600000|2025-06-02 12:00:00|1196000|1194000|1198000|1196000|1198000|1196000|1196000|1194000|7
1748865900000|2025-06-02 12:05:00|1197000|1195000|1196000|1194000|1197000|1195000|1196000|1194000|8
1748866200000|2025-06-02 12:10:00||1195000||1194000||1195000||1194000|8
1748866500000|2025-06-02 12:15:00||1195000||1195000||1195000||1195000|0
1748866800000|2025-06-02 12:20:00||1194000||1194000||1194000||1194000|8
1748867100000|2025-06-02 12:25:00|1194000|1192000|1196000|1193000|1196000|1193000|1194000|1192000|10
1748867400000|2025-06-02 12:30:00|1195000|1192000|1194000|1192000|1195000|1192000|1194000|1192000|11
1748867700000|2025-06-02 12:35:00|1193000|1191000|1195000|1193000|1195000|1193000|1193000|1191000|18
1748868000000|2025-06-02 12:40:00|1196000|1194000|1195000|1193000|1196000|1194000|1195000|1193000|8
1748868300000|2025-06-02 12:45:00|1194000|1192000|1192000|1190000|1194000|1192000|1192000|1190000|19
1748868600000|2025-06-02 12:50:00|1191000||1192000||1192000||1191000||6
1748868900000|2025-06-02 12:55:00|1191000|1189000|1191000|1189000|1191000|1189000|1191000|1189000|0
1748869200000|2025-06-02 13:00:00|1190000|1190000|1196000|1195000|1196000|1195000|1190000|1190000|22
1748869500000|2025-06-02 13:05:00|1197000|1194000|1198000|1196000|1198000|1196000|1197000|1194000|9
1748869800000|2025-06-02 13:10:00|1199000|1198000|1198000|1197000|1199000|1198000|1198000|1197000|6
1748870100000|2025-06-02 13:15:00|1197000|1196000|1198000|1196000|1198000|1196000|1197000|1196000|11
1748870400000|2025-06-02 13:20:00|1199000|1197000|1197000|1195000|1199000|1198000|1197000|1195000|32
1748870700000|2025-06-02 13:25:00|1196000|1194000|1197000|1194000|1197000|1194000|1195000|1193000|17
1748871000000|2025-06-02 13:30:00|1196000|1195000|1199000|1196000|1199000|1196000|1195000|1193000|23
1748871300000|2025-06-02 13:35:00|1198000|1197000|1198000|1196000|1199000|1197000|1197000|1195000|11
1748871600000|2025-06-02 13:40:00|1197000|1195000|1196000|1194000|1197000|1195000|1195000|1194000|9
1748871900000|2025-06-02 13:45:00|1195000|1193000|1193000|1191000|1195000|1193000|1192000|1190000|31
1748872200000|2025-06-02 13:50:00|1192000|1192000|1196000|1194000|1196000|1194000|1192000|1192000|11
1748872500000|2025-06-02 13:55:00|1197000|1195000|1199000|1197000|1199000|1197000|1197000|1194000|25
1748872800000|2025-06-02 14:00:00|1198000|1196000|1195000|1193000|1198000|1196000|1195000|1193000|26
1748873100000|2025-06-02 14:05:00|1196000|1194000|1198000|1196000|1199000|1198000|1196000|1194000|21
1748873400000|2025-06-02 14:10:00|1197000|1195000|1192000|1190000|1199000|1197000|1191000|1189000|54
1748873700000|2025-06-02 14:15:00|1193000|1191000|1192000|1189000|1195000|1194000|1191000|1189000|28
1748874000000|2025-06-02 14:20:00|1193000|1190000|1192000|1190000|1194000|1191000|1192000|1190000|10
1748874300000|2025-06-02 14:25:00|1191000|1191000|1190000|1188000|1191000|1191000|1189000|1187000|20
1748874600000|2025-06-02 14:30:00|1189000|1189000|1190000|1188000|1190000|1189000|1185000|1183000|6
1748874900000|2025-06-02 14:35:00|1191000|1190000|1191000|1189000|1195000|1192000|1190000|1188000|8
1748875200000|2025-06-02 14:40:00|1192000|1190000|1190000|1188000|1192000|1190000|1190000|1188000|6
1748875500000|2025-06-02 14:45:00|1189000|1189000|1189000|1187000|1192000|1191000|1188000|1187000|29
1748875800000|2025-06-02 14:50:00|1188000|1188000|1194000|1192000|1194000|1192000|1188000|1187000|23
1748934000000|2025-06-03 07:00:00|1192000|1185000|1189000|1186000|1192000|1186000|1180000|1172000|21
1748934300000|2025-06-03 07:05:00|1188000|1187000|1185000|1183000|1190000|1187000|1185000|1183000|38
1748934600000|2025-06-03 07:10:00|1183000|1181000|1183000|1180000|1184000|1181000|1180000|1177000|14
1748934900000|2025-06-03 07:15:00|1184000|1181000|1184000|1182000|1186000|1184000|1182000|1180000|50
1748935200000|2025-06-03 07:20:00|1185000|1183000|1187000|1184000|1188000|1186000|1184000|1183000|58
1748935500000|2025-06-03 07:25:00|1189000|1185000|1186000|1183000|1191000|1189000|1186000|1183000|55
1748935800000|2025-06-03 07:30:00|1185000|1182000|1187000|1185000|1187000|1185000|1184000|1181000|9
1748936100000|2025-06-03 07:35:00|1188000|1184000|1183000|1181000|1188000|1185000|1183000|1181000|25
1748936400000|2025-06-03 07:40:00|1182000|1180000|1180000|1178000|1182000|1180000|1179000|1177000|16
1748936700000|2025-06-03 07:45:00|1181000|1177000|1176000|1174000|1184000|1182000|1176000|1174000|30
1748937000000|2025-06-03 07:50:00|1177000|1175000|1176000|1173000|1177000|1175000|1173000|1171000|28
1748937300000|2025-06-03 07:55:00|1175000|1174000|1179000|1176000|1181000|1179000|1175000|1174000|6
1748937600000|2025-06-03 08:00:00|1181000|1178000|1181000|1179000|1182000|1179000|1177000|1175000|1
1748937900000|2025-06-03 08:05:00|1182000|1180000|1184000|1182000|1184000|1182000|1182000|1180000|23
1748938200000|2025-06-03 08:10:00|1185000|1181000|1182000|1180000|1185000|1181000|1181000|1179000|17
1748938500000|2025-06-03 08:15:00|1184000|1181000|1181000|1179000|1184000|1181000|1181000|1179000|13
1748938800000|2025-06-03 08:20:00|1182000|1180000|1181000|1179000|1183000|1180000|1181000|1179000|7
1748939100000|2025-06-03 08:25:00|1180000|1178000|1180000|1178000|1181000|1178000|1180000|1178000|5
1748939400000|2025-06-03 08:30:00|1179000|1177000|1178000|1176000|1180000|1178000|1178000|1176000|17
1748939700000|2025-06-03 08:35:00|1179000|1177000|1181000|1179000|1181000|1179000|1179000|1177000|0
1748940000000|2025-06-03 08:40:00|1180000|1178000|1178000|1176000|1181000|1179000|1177000|1175000|15
1748940300000|2025-06-03 08:45:00|1176000|1174000|1173000|1171000|1176000|1174000|1171000|1170000|38
1748940600000|2025-06-03 08:50:00|1172000|1172000|1174000|1171000|1174000|1172000|1172000|1170000|12
1748940900000|2025-06-03 08:55:00|1173000|1172000|1176000|1174000|1176000|1174000|1173000|1172000|5
1748941200000|2025-06-03 09:00:00|1177000|1175000|1176000|1174000|1178000|1176000|1176000|1174000|8
1748941500000|2025-06-03 09:05:00|1175000|1173000|1173000|1170000|1175000|1173000|1172000|1170000|55
1748941800000|2025-06-03 09:10:00|1172000|1171000|1174000|1172000|1174000|1172000|1172000|1171000|7
1748942100000|2025-06-03 09:15:00|1175000|1173000|1174000|1172000|1175000|1173000|1174000|1172000|10
1748942400000|2025-06-03 09:20:00|1175000|1173000|1175000|1173000|1175000|1173000|1174000|1173000|3
1748942700000|2025-06-03 09:25:00|1176000|1174000|1172000|1170000|1176000|1174000|1172000|1170000|22
1748943000000|2025-06-03 09:30:00|1171000|1169000|1171000|1170000|1172000|1170000|1171000|1169000|9
1748943300000|2025-06-03 09:35:00|1172000|1169000|1172000|1170000|1172000|1171000|1171000|1169000|1
1748943600000|2025-06-03 09:40:00|1171000|1171000|1170000|1168000|1171000|1171000|1170000|1168000|15
1748943900000|2025-06-03 09:45:00|1169000|1167000|1170000|1168000|1171000|1169000|1169000|1167000|24
1748944200000|2025-06-03 09:50:00|1171000|1169000|1169000|1167000|1171000|1169000|1169000|1167000|20
1748944500000|2025-06-03 09:55:00|1168000|1166000|1168000|1166000|1169000|1166000|1168000|1166000|5
1748944800000|2025-06-03 10:00:00|1170000|1168000|1170000|1168000|1171000|1169000|1170000|1168000|8
1748945100000|2025-06-03 10:05:00|1169000|1169000|1171000|1170000|1172000|1170000|1169000|1169000|5
1748945400000|2025-06-03 10:10:00|1172000|1169000|1171000|1169000|1172000|1169000|1171000|1169000|4
1748945700000|2025-06-03 10:15:00|1170000|1168000|1169000|1167000|1170000|1168000|1169000|1167000|11
1748946000000|2025-06-03 10:20:00|1170000||1169000||1170000||1169000||5
1748946300000|2025-06-03 10:25:00|1170000|1168000|1170000|1168000|1170000|1168000|1170000|1168000|2
1748946600000|2025-06-03 10:30:00|1171000|1169000|1169000|1168000|1171000|1169000|1169000|1168000|24
1748946900000|2025-06-03 10:35:00|1170000|1169000|1170000|1168000|1171000|1169000|1169000|1168000|26
1748947200000|2025-06-03 10:40:00|||||||||1
1748947500000|2025-06-03 10:45:00|1171000|1169000|1171000|1169000|1171000|1169000|1171000|1169000|2
1748947800000|2025-06-03 10:50:00|||||||||3
1748948100000|2025-06-03 10:55:00|1172000|1170000|1173000|1171000|1173000|1171000|1172000|1170000|5
1748948400000|2025-06-03 11:00:00|1172000|1170000|1172000|1170000|1172000|1170000|1172000|1170000|8
1748948700000|2025-06-03 11:05:00|1173000|1172000|1175000|1173000|1175000|1173000|1173000|1172000|10
1748949000000|2025-06-03 11:10:00|1173000|1172000|1176000|1173000|1176000|1173000|1173000|1172000|21
1748949300000|2025-06-03 11:15:00|1175000|1174000|1175000|1174000|1176000|1174000|1175000|1174000|0
1748949600000|2025-06-03 11:20:00|1176000|1173000|1177000|1176000|1177000|1176000|1175000|1173000|9
1748949900000|2025-06-03 11:25:00|1178000||1178000||1178000||1178000||10
1748950200000|2025-06-03 11:30:00|1177000|1177000|1179000|1177000|1179000|1177000|1177000|1177000|3
1748950800000|2025-06-03 11:40:00|1180000|1178000|1179000|1177000|1180000|1178000|1179000|1177000|14
1748951100000|2025-06-03 11:45:00||1178000||1178000||1178000||1177000|13
1748951400000|2025-06-03 11:50:00|1178000|1177000|1177000|1175000|1178000|1177000|1177000|1175000|20
1748951700000|2025-06-03 11:55:00|1178000|1176000|1177000|1176000|1178000|1176000|1177000|1176000|1
1748952000000|2025-06-03 12:00:00|1178000|1175000|1177000|1176000|1178000|1176000|1177000|1175000|0
1748952300000|2025-06-03 12:05:00|1178000|1175000|1177000|1176000|1178000|1176000|1177000|1175000|9
1748952600000|2025-06-03 12:10:00|1178000|1175000|1177000|1176000|1178000|1177000|1177000|1175000|28
1748952900000|2025-06-03 12:15:00|1178000|1175000|1177000|1175000|1178000|1175000|1177000|1175000|14
1748953200000|2025-06-03 12:20:00|1176000|1174000|1177000|1175000|1177000|1176000|1175000|1174000|19
1748953500000|2025-06-03 12:25:00|||||||||1
1748953800000|2025-06-03 12:30:00|1178000|1176000|1177000|1176000|1178000|1176000|1177000|1176000|2
1748954100000|2025-06-03 12:35:00|1178000|1177000|1178000|1177000|1178000|1177000|1178000|1177000|1
1748954400000|2025-06-03 12:40:00|1177000|1176000|1177000|1175000|1178000|1177000|1177000|1175000|19
1748954700000|2025-06-03 12:45:00|1176000|1176000|1177000|1175000|1177000|1176000|1176000|1175000|0
1748955000000|2025-06-03 12:50:00|1176000|1174000|1175000|1174000|1176000|1174000|1175000|1174000|5
1748955300000|2025-06-03 12:55:00|1176000|1173000|1176000|1174000|1177000|1175000|1175000|1173000|23
1748955900000|2025-06-03 13:05:00|1175000|1173000|1172000|1170000|1175000|1173000|1172000|1170000|42
1748956200000|2025-06-03 13:10:00|1171000|1169000|1169000|1168000|1171000|1169000|1169000|1168000|10
1748956500000|2025-06-03 13:15:00|1168000|1167000|1168000|1166000|1168000|1167000|1168000|1166000|19
1748956800000|2025-06-03 13:20:00|1167000|1165000|1169000|1168000|1169000|1168000|1167000|1165000|14
1748957100000|2025-06-03 13:25:00|1168000|1167000|1168000|1166000|1168000|1168000|1168000|1166000|8
1748957400000|2025-06-03 13:30:00|1167000|1165000|1158000|1156000|1167000|1165000|1158000|1155000|51
1748957700000|2025-06-03 13:35:00|1157000|1155000|1157000|1155000|1158000|1156000|1155000|1153000|39
1748958000000|2025-06-03 13:40:00|1159000|1156000|1163000|1161000|1163000|1161000|1159000|1156000|37
1748958300000|2025-06-03 13:45:00|1162000|1160000|1160000|1157000|1164000|1162000|1160000|1157000|11
1748958600000|2025-06-03 13:50:00|1159000|1156000|1165000|1163000|1165000|1163000|1159000|1156000|29
1748958900000|2025-06-03 13:55:00|1164000|1162000|1163000|1161000|1164000|1162000|1162000|1160000|31
1748959200000|2025-06-03 14:00:00|1165000|1162000|1171000|1168000|1171000|1169000|1165000|1162000|7
1748959500000|2025-06-03 14:05:00|1170000|1166000|1166000|1164000|1171000|1166000|1165000|1163000|15
1748959800000|2025-06-03 14:10:00|1167000|1163000|1164000|1162000|1167000|1163000|1163000|1162000|21
1748960100000|2025-06-03 14:15:00|1163000|1161000|1166000|1164000|1166000|1164000|1163000|1161000|28
1748960400000|2025-06-03 14:20:00|1167000|1165000|1167000|1165000|1168000|1166000|1167000|1165000|5
1748960700000|2025-06-03 14:25:00|1166000|1164000|1165000|1164000|1166000|1165000|1163000|1161000|28
1748961000000|2025-06-03 14:30:00|1164000|1163000|1164000|1162000|1165000|1164000|1163000|1161000|18
1748961300000|2025-06-03 14:35:00|1165000|1163000|1163000|1160000|1165000|1163000|1163000|1160000|23
1748961600000|2025-06-03 14:40:00|1162000|1161000|1163000|1161000|1163000|1161000|1161000|1159000|47
1748961900000|2025-06-03 14:45:00|1162000|1160000|1162000|1161000|1163000|1161000|1162000|1160000|26
1748962200000|2025-06-03 14:50:00|1163000|1162000|1164000|1162000|1165000|1163000|1160000|1159000|67
1749020400000|2025-06-04 07:00:00|1185000|1184000|1179000|1177000|1186000|1184000|1179000|1176000|74
1749020700000|2025-06-04 07:05:00|1180000|1178000|1174000|1170000|1184000|1181000|1174000|1170000|65
1749021000000|2025-06-04 07:10:00|1173000|1168000|1175000|1172000|1175000|1172000|1170000|1167000|11
1749021300000|2025-06-04 07:15:00|1176000|1173000|1178000|1176000|1180000|1177000|1176000|1173000|23
1749021600000|2025-06-04 07:20:00|1179000|1177000|1181000|1179000|1182000|1180000|1179000|1177000|25
1749021900000|2025-06-04 07:25:00|1179000|1177000|1183000|1180000|1183000|1180000|1179000|1177000|10
1749022200000|2025-06-04 07:30:00|1184000|1181000|1183000|1181000|1185000|1183000|1183000|1181000|25
1749022500000|2025-06-04 07:35:00|1184000|1179000|1179000|1177000|1184000|1179000|1178000|1176000|21
1749022800000|2025-06-04 07:40:00|1178000|1176000|1179000|1177000|1180000|1179000|1178000|1176000|19
1749023100000|2025-06-04 07:45:00|1180000|1178000|1182000|1180000|1182000|1180000|1179000|1178000|4
1749023400000|2025-06-04 07:50:00|1181000|1181000|1184000|1182000|1184000|1182000|1181000|1179000|25
1749023700000|2025-06-04 07:55:00|1185000|1183000|1188000|1186000|1188000|1186000|1184000|1182000|19
1749024000000|2025-06-04 08:00:00|1189000|1187000|1191000|1189000|1193000|1190000|1189000|1187000|17
1749024300000|2025-06-04 08:05:00|1189000|1188000|1188000|1186000|1191000|1188000|1188000|1185000|18
1749024600000|2025-06-04 08:10:00|1187000|1185000|1187000|1185000|1187000|1185000|1187000|1185000|6
1749024900000|2025-06-04 08:15:00|1188000|1186000|1188000|1186000|1189000|1186000|1188000|1186000|0
1749025200000|2025-06-04 08:20:00|1186000|1185000|1188000|1186000|1188000|1186000|1186000|1185000|14
1749025500000|2025-06-04 08:25:00|1189000|1185000|1187000|1185000|1189000|1185000|1187000|1185000|7
1749025800000|2025-06-04 08:30:00|1186000|1184000|1186000|1184000|1186000|1184000|1186000|1184000|4
1749026400000|2025-06-04 08:40:00|1187000|1185000|1185000|1183000|1187000|1185000|1185000|1183000|19
1749026700000|2025-06-04 08:45:00|1186000|1184000|1186000|1184000|1186000|1184000|1186000|1184000|0
1749027000000|2025-06-04 08:50:00|1184000|1182000|1184000|1182000|1185000|1182000|1182000|1181000|19
1749027300000|2025-06-04 08:55:00|1183000|1181000|1183000|1181000|1183000|1181000|1183000|1181000|0
1749027600000|2025-06-04 09:00:00|1184000|1182000|1181000|1178000|1184000|1182000|1180000|1178000|41
1749027900000|2025-06-04 09:05:00|1180000||1180000||1181000||1180000||0
1749028200000|2025-06-04 09:10:00|1181000|1179000|1182000|1180000|1182000|1180000|1181000|1179000|6
1749028500000|2025-06-04 09:15:00|1183000|1181000|1182000|1180000|1183000|1181000|1182000|1180000|0
1749028800000|2025-06-04 09:20:00|1181000|1179000|1181000|1179000|1182000|1180000|1181000|1179000|8
1749029100000|2025-06-04 09:25:00|1180000|1178000|1179000|1177000|1180000|1178000|1178000|1176000|21
1749029400000|2025-06-04 09:30:00|1178000|1176000|1179000|1177000|1179000|1177000|1178000|1176000|0
1749029700000|2025-06-04 09:35:00|1181000|1178000|1179000|1177000|1181000|1178000|1179000|1177000|5
1749030000000|2025-06-04 09:40:00|1178000||1179000||1179000||1178000||0
1749030300000|2025-06-04 09:45:00|1178000|1176000|1176000|1174000|1179000|1176000|1176000|1174000|19
1749030600000|2025-06-04 09:50:00|1175000|1175000|1179000|1177000|1179000|1177000|1175000|1175000|16
1749030900000|2025-06-04 09:55:00|1180000|1178000|1177000|1176000|1180000|1178000|1177000|1176000|13
1749031200000|2025-06-04 10:00:00|1176000|1175000|1176000|1175000|1177000|1175000|1176000|1175000|20
1749031500000|2025-06-04 10:05:00|1175000|1174000|1175000|1173000|1175000|1174000|1175000|1173000|19
1749031800000|2025-06-04 10:10:00|1176000|1174000|1174000|1172000|1176000|1174000|1174000|1172000|35
1749032100000|2025-06-04 10:15:00|1173000|1171000|1175000|1173000|1175000|1173000|1173000|1171000|7
1749032400000|2025-06-04 10:20:00|1174000|1172000|1175000|1173000|1175000|1173000|1174000|1172000|5
1749032700000|2025-06-04 10:25:00|1174000|1172000|1175000|1173000|1175000|1173000|1174000|1172000|13
1749033000000|2025-06-04 10:30:00||1172000||1173000||1173000||1172000|0
1749033300000|2025-06-04 10:35:00||1174000||1173000||1174000||1173000|5
1749033600000|2025-06-04 10:40:00||1174000||1173000||1174000||1173000|0
1749033900000|2025-06-04 10:45:00|1176000|1174000|1176000|1174000|1176000|1174000|1176000|1174000|7
1749034200000|2025-06-04 10:50:00|1175000|1173000|1176000|1173000|1176000|1173000|1175000|1173000|11
1749034800000|2025-06-04 11:00:00|1175000|1174000|1178000|1177000|1178000|1177000|1175000|1174000|9
1749035100000|2025-06-04 11:05:00|1176000|1176000|1177000|1174000|1177000|1176000|1175000|1173000|38
1749035400000|2025-06-04 11:10:00|1176000||1177000||1177000||1176000||0
1749036000000|2025-06-04 11:20:00|1178000|1175000|1179000|1177000|1179000|1177000|1178000|1175000|15
1749036300000|2025-06-04 11:25:00|1178000|1178000|1179000|1177000|1180000|1178000|1178000|1177000|24
1749036600000|2025-06-04 11:30:00|1176000|1174000|1177000|1174000|1177000|1174000|1176000|1174000|8
1749036900000|2025-06-04 11:35:00|1178000|1175000|1179000|1176000|1179000|1176000|1178000|1175000|4
1749037200000|2025-06-04 11:40:00|1180000|1178000|1177000|1175000|1180000|1178000|1177000|1175000|5
1749038700000|2025-06-04 12:05:00|1176000||1177000||1177000||1176000||18
1749039000000|2025-06-04 12:10:00|1178000||1177000||1178000||1177000||0
1749039300000|2025-06-04 12:15:00|1176000|1174000|1175000|1173000|1176000|1174000|1175000|1173000|13
1749039600000|2025-06-04 12:20:00|1173000|1172000|1174000|1173000|1175000|1173000|1173000|1172000|20
1749039900000|2025-06-04 12:25:00|1175000||1174000||1176000||1174000||17
1749040200000|2025-06-04 12:30:00|1175000||1175000||1175000||1174000||0
1749040500000|2025-06-04 12:35:00|1174000|1172000|1174000|1172000|1174000|1172000|1173000|1172000|5
1749040800000|2025-06-04 12:40:00||1173000||1173000||1173000||1173000|0
1749041100000|2025-06-04 12:45:00||1172000||1172000||1173000||1172000|12
1749041400000|2025-06-04 12:50:00|1175000|1173000|1175000|1173000|1175000|1173000|1175000|1173000|7
1749041700000|2025-06-04 12:55:00|1174000|1172000|1174000|1172000|1174000|1172000|1174000|1172000|14
1749042000000|2025-06-04 13:00:00|1173000|1171000|1171000|1169000|1173000|1171000|1171000|1169000|15
1749042300000|2025-06-04 13:05:00|1172000|1170000|1174000|1172000|1174000|1172000|1171000|1170000|0
1749042600000|2025-06-04 13:10:00|1175000|1173000|1178000|1176000|1179000|1176000|1175000|1173000|17
1749042900000|2025-06-04 13:15:00|1179000|1177000|1176000|1174000|1180000|1178000|1176000|1174000|26
1749043200000|2025-06-04 13:20:00|1175000|1175000|1175000|1173000|1175000|1175000|1175000|1173000|13
1749043500000|2025-06-04 13:25:00|1176000|1174000|1176000|1174000|1176000|1174000|1176000|1174000|0
1749043800000|2025-06-04 13:30:00|1177000|1175000|1180000|1178000|1180000|1178000|1177000|1175000|11
1749044100000|2025-06-04 13:35:00|1181000|1179000|1182000|1180000|1183000|1182000|1181000|1179000|16
1749044400000|2025-06-04 13:40:00|1183000|1181000|1182000|1180000|1183000|1181000|1182000|1180000|0
1749044700000|2025-06-04 13:45:00|1183000|1181000|1184000|1182000|1184000|1182000|1183000|1181000|3
1749045000000|2025-06-04 13:50:00|1182000|1183000|1182000|1180000|1183000|1183000|1181000|1179000|41
1749045300000|2025-06-04 13:55:00|1181000|1181000|1182000|1181000|1184000|1182000|1181000|1181000|13
1749045600000|2025-06-04 14:00:00|1181000|1179000|1177000|1175000|1181000|1179000|1177000|1175000|52
1749045900000|2025-06-04 14:05:00|1178000|1176000|1180000|1178000|1180000|1178000|1177000|1175000|5
1749046200000|2025-06-04 14:10:00|1181000|1179000|1183000|1181000|1184000|1182000|1181000|1179000|15
1749046500000|2025-06-04 14:15:00|1184000|1182000|1183000|1181000|1184000|1182000|1183000|1181000|15
1749046800000|2025-06-04 14:20:00|1184000|1182000|1186000|1184000|1186000|1184000|1184000|1182000|4
1749047100000|2025-06-04 14:25:00|1187000|1185000|1186000|1184000|1187000|1185000|1186000|1184000|40
1749047400000|2025-06-04 14:30:00|1185000|1185000|1184000|1183000|1187000|1185000|1184000|1183000|38
1749047700000|2025-06-04 14:35:00|1185000|1184000|1186000|1185000|1186000|1185000|1184000|1183000|59
1749048000000|2025-06-04 14:40:00|1185000|1184000|1187000|1185000|1187000|1185000|1185000|1184000|8
1749048300000|2025-06-04 14:45:00|1188000|1186000|1182000|1181000|1188000|1186000|1182000|1181000|45
1749048600000|2025-06-04 14:50:00|1181000|1180000|1182000|1180000|1182000|1180000|1180000|1179000|10
1749193200000|2025-06-06 07:00:00|1198000|1190000|1203000|1200000|1210000|1206000|1196000|1190000|77
1749193500000|2025-06-06 07:05:00|1202000|1199000|1200000|1198000|1205000|1201000|1198000|1195000|50
1749193800000|2025-06-06 07:10:00|1199000|1197000|1196000|1194000|1199000|1197000|1196000|1194000|35
1749194100000|2025-06-06 07:15:00|1197000|1195000|1198000|1195000|1199000|1196000|1197000|1195000|26
1749194400000|2025-06-06 07:20:00|1199000|1196000|1206000|1203000|1206000|1203000|1199000|1196000|17
1749194700000|2025-06-06 07:25:00|1205000|1204000|1200000|1198000|1207000|1205000|1200000|1198000|53
1749195000000|2025-06-06 07:30:00|1201000|1199000|1200000|1197000|1203000|1200000|1199000|1197000|31
1749195300000|2025-06-06 07:35:00|1201000|1198000|1205000|1203000|1205000|1203000|1200000|1198000|16
1749195600000|2025-06-06 07:40:00|1207000|1204000|1212000|1210000|1212000|1210000|1207000|1204000|21
1749195900000|2025-06-06 07:45:00|1211000|1209000|1214000|1212000|1214000|1212000|1211000|1208000|47
1749196200000|2025-06-06 07:50:00|1212000|1211000|1214000|1212000|1214000|1212000|1212000|1211000|37
1749196500000|2025-06-06 07:55:00|1213000|1211000|1212000|1209000|1213000|1211000|1210000|1208000|45
1749196800000|2025-06-06 08:00:00|1211000|1208000|1210000|1208000|1211000|1208000|1210000|1207000|1
1749197100000|2025-06-06 08:05:00|1211000|1209000|1210000|1208000|1211000|1209000|1210000|1208000|10
1749197400000|2025-06-06 08:10:00|1208000|1206000|1208000|1206000|1208000|1206000|1208000|1206000|8
1749198000000|2025-06-06 08:20:00|1207000|1205000|1205000|1203000|1207000|1205000|1204000|1203000|14
1749198300000|2025-06-06 08:25:00|1206000|1204000|1206000|1204000|1206000|1204000|1206000|1203000|4
1749198600000|2025-06-06 08:30:00|1208000|1205000|1209000|1207000|1209000|1207000|1207000|1205000|4
1749198900000|2025-06-06 08:35:00|1208000|1206000|1209000|1206000|1209000|1206000|1208000|1206000|11
1749199200000|2025-06-06 08:40:00|1208000|1207000|1210000|1207000|1210000|1207000|1208000|1207000|3
1749199500000|2025-06-06 08:45:00|1212000|1209000|1209000|1207000|1212000|1209000|1209000|1207000|7
1749199800000|2025-06-06 08:50:00|1208000|1206000|1210000|1207000|1210000|1207000|1208000|1206000|8
1749200100000|2025-06-06 08:55:00|1208000|1206000|1213000|1210000|1214000|1213000|1208000|1206000|36
1749200400000|2025-06-06 09:00:00|1214000|1211000|1214000|1211000|1214000|1211000|1213000|1211000|1
1749200700000|2025-06-06 09:05:00|1213000|1210000|1213000|1210000|1213000|1210000|1211000|1210000|3
1749201000000|2025-06-06 09:10:00|1212000|1211000|1211000|1209000|1213000|1211000|1210000|1208000|10
1749201300000|2025-06-06 09:15:00|1210000|1208000|1210000|1207000|1210000|1208000|1210000|1207000|0
1749201600000|2025-06-06 09:20:00|1212000|1209000|1212000|1209000|1212000|1209000|1212000|1208000|5
1749201900000|2025-06-06 09:25:00|1211000|1208000|1211000|1209000|1211000|1209000|1211000|1208000|1
1749202500000|2025-06-06 09:35:00|1212000|1210000|1211000|1209000|1212000|1210000|1211000|1209000|6
1749202800000|2025-06-06 09:40:00|1212000|1210000|1213000|1210000|1213000|1210000|1212000|1210000|11
1749203100000|2025-06-06 09:45:00|1214000|1211000|1213000|1210000|1214000|1211000|1213000|1210000|0
1749203400000|2025-06-06 09:50:00|1212000|1211000|1214000|1212000|1214000|1212000|1212000|1210000|13
1749203700000|2025-06-06 09:55:00||1211000||1211000||1211000||1211000|0
1749204000000|2025-06-06 10:00:00|1213000|1210000|1213000|1211000|1214000|1212000|1213000|1210000|5
1749204300000|2025-06-06 10:05:00|1214000|1212000|1214000|1212000|1214000|1212000|1213000|1210000|12
1749204600000|2025-06-06 10:10:00|1215000|1213000|1216000|1214000|1216000|1215000|1215000|1213000|33
1749204900000|2025-06-06 10:15:00|1215000|1213000|1216000|1213000|1216000|1213000|1214000|1212000|11
1749205200000|2025-06-06 10:20:00|1215000||1215000||1215000||1215000||0
1749205500000|2025-06-06 10:25:00|1216000|1214000|1216000|1213000|1216000|1215000|1215000|1213000|31
1749205800000|2025-06-06 10:30:00|1217000|1214000|1218000|1216000|1218000|1216000|1217000|1214000|17
1749206100000|2025-06-06 10:35:00||1215000||1215000||1216000||1215000|3
1749206400000|2025-06-06 10:40:00||1216000||1216000||1216000||1215000|0
1749206700000|2025-06-06 10:45:00|1217000|1215000|1217000|1215000|1218000|1215000|1216000|1215000|20
1749207000000|2025-06-06 10:50:00|1218000|1214000|1218000|1215000|1218000|1215000|1218000|1214000|13
1749207600000|2025-06-06 11:00:00|1217000|1216000|1217000|1215000|1217000|1216000|1217000|1215000|9
1749207900000|2025-06-06 11:05:00|1218000|1216000|1219000|1216000|1219000|1217000|1218000|1216000|26
1749208200000|2025-06-06 11:10:00|1218000|1217000|1219000|1216000|1219000|1217000|1218000|1216000|0
1749208500000|2025-06-06 11:15:00|1218000|1215000|1218000|1216000|1218000|1216000|1217000|1215000|14
1749208800000|2025-06-06 11:20:00|1219000|1217000|1219000|1217000|1219000|1217000|1219000|1217000|4
1749209100000|2025-06-06 11:25:00|1220000|1218000|1220000|1218000|1220000|1218000|1220000|1218000|6
1749209400000|2025-06-06 11:30:00|1219000|1217000|1218000|1215000|1219000|1217000|1218000|1215000|16
1749209700000|2025-06-06 11:35:00|1217000||1217000||1217000||1217000||0
1749210000000|2025-06-06 11:40:00|1216000||1217000||1217000||1216000||10
1749210300000|2025-06-06 11:45:00|1219000|1216000|1218000|1216000|1219000|1216000|1218000|1216000|4
1749210600000|2025-06-06 11:50:00|1219000|1218000|1220000|1218000|1220000|1218000|1219000|1218000|18
1749210900000|2025-06-06 11:55:00|1222000|1220000|1219000|1217000|1222000|1220000|1219000|1217000|18
1749211200000|2025-06-06 12:00:00|1220000|1218000|1221000|1219000|1222000|1220000|1220000|1218000|8
1749211500000|2025-06-06 12:05:00|1220000|1218000|1220000|1218000|1220000|1218000|1220000|1218000|7
1749211800000|2025-06-06 12:10:00|1219000|1217000|1220000|1217000|1220000|1218000|1219000|1217000|7
1749212100000|2025-06-06 12:15:00|1221000|1219000|1221000|1219000|1222000|1219000|1221000|1218000|8
1749212400000|2025-06-06 12:20:00|1220000|1218000|1219000|1216000|1220000|1218000|1218000|1216000|18
1749212700000|2025-06-06 12:25:00|1220000|1217000|1222000|1220000|1222000|1220000|1220000|1217000|9
1749213000000|2025-06-06 12:30:00|1223000|1219000|1224000|1222000|1227000|1225000|1223000|1219000|17
1749213300000|2025-06-06 12:35:00|1223000|1221000|1223000|1221000|1223000|1221000|1223000|1221000|10
1749213600000|2025-06-06 12:40:00|1222000|1220000|1223000|1220000|1223000|1220000|1222000|1219000|4
1749213900000|2025-06-06 12:45:00|1224000|1221000|1223000|1221000|1224000|1222000|1223000|1221000|10
1749214200000|2025-06-06 12:50:00|1222000|1220000|1222000|1219000|1222000|1220000|1221000|1219000|15
1749214500000|2025-06-06 12:55:00|1221000|1218000|1220000|1217000|1222000|1218000|1219000|1217000|6
1749214800000|2025-06-06 13:00:00|1219000|1215000|1217000|1213000|1219000|1215000|1217000|1213000|4
1749215100000|2025-06-06 13:05:00|1215000|1214000|1221000|1218000|1221000|1218000|1215000|1214000|4
1749215400000|2025-06-06 13:10:00|1222000||1221000||1222000||1221000||0
1749215700000|2025-06-06 13:15:00|1222000|1219000|1222000|1219000|1222000|1219000|1221000|1219000|0
1749216000000|2025-06-06 13:20:00|1221000|1218000|1222000|1219000|1222000|1219000|1220000|1218000|8
1749216300000|2025-06-06 13:25:00|1221000|1218000|1220000|1218000|1222000|1218000|1220000|1218000|0
1749216600000|2025-06-06 13:30:00|1219000|1217000|1221000|1219000|1222000|1219000|1219000|1217000|40
1749216900000|2025-06-06 13:35:00|1220000|1218000|1222000|1219000|1222000|1219000|1219000|1217000|6
1749217200000|2025-06-06 13:40:00||1220000||1219000||1220000||1219000|0
1749217500000|2025-06-06 13:45:00|1221000|1218000|1221000|1219000|1221000|1219000|1220000|1218000|4
1749217800000|2025-06-06 13:50:00|1222000|1218000|1220000|1218000|1222000|1218000|1219000|1217000|12
1749218100000|2025-06-06 13:55:00|1219000|1217000|1221000|1218000|1222000|1219000|1219000|1217000|8
1749218400000|2025-06-06 14:00:00|1222000||1220000||1222000||1220000||0
1749218700000|2025-06-06 14:05:00|1221000|1219000|1222000|1219000|1222000|1220000|1220000|1219000|12
1749219000000|2025-06-06 14:10:00|1221000|1218000|1222000|1220000|1223000|1220000|1220000|1218000|5
1749219300000|2025-06-06 14:15:00|1223000|1221000|1220000|1218000|1223000|1221000|1220000|1217000|6
1749219600000|2025-06-06 14:20:00|1221000|1219000|1222000|1219000|1222000|1219000|1221000|1218000|0
1749219900000|2025-06-06 14:25:00|1223000|1220000|1221000|1219000|1223000|1220000|1219000|1217000|18
1749220200000|2025-06-06 14:30:00|1222000|1220000|1222000|1220000|1224000|1221000|1222000|1220000|6
1749220500000|2025-06-06 14:35:00|1221000|1219000|1223000|1221000|1223000|1221000|1221000|1219000|2
1749220800000|2025-06-06 14:40:00|1222000|1220000|1223000|1221000|1223000|1221000|1222000|1220000|8
1749221100000|2025-06-06 14:45:00|1221000|1219000|1221000|1218000|1223000|1221000|1220000|1218000|31
1749221400000|2025-06-06 14:50:00|1220000|1217000|1221000|1218000|1222000|1220000|1219000|1217000|1
1749538800000|2025-06-10 07:00:00|1220000|1214000|1231000|1228000|1235000|1229000|1220000|1213000|60
1749539100000|2025-06-10 07:05:00|1232000|1229000|1222000|1218000|1235000|1231000|1220000|1215000|29
1749539400000|2025-06-10 07:10:00|1224000|1220000|1228000|1225000|1229000|1226000|1223000|1219000|16
1749539700000|2025-06-10 07:15:00|1229000|1227000|1223000|1220000|1233000|1230000|1222000|1219000|61
1749540000000|2025-06-10 07:20:00|1222000|1219000|1219000|1216000|1223000|1221000|1218000|1216000|14
1749540300000|2025-06-10 07:25:00|1220000|1217000|1220000|1219000|1223000|1220000|1219000|1217000|10
1749540600000|2025-06-10 07:30:00|1219000|1217000|1221000|1219000|1224000|1221000|1219000|1217000|5
1749540900000|2025-06-10 07:35:00|1222000|1218000|1220000|1217000|1222000|1219000|1219000|1217000|10
1749541200000|2025-06-10 07:40:00|1221000|1218000|1214000|1211000|1221000|1219000|1214000|1211000|15
1749541500000|2025-06-10 07:45:00|1213000|1210000|1215000|1213000|1218000|1215000|1212000|1209000|9
1749541800000|2025-06-10 07:50:00|1214000|1212000|1211000|1210000|1214000|1212000|1210000|1209000|37
1749542100000|2025-06-10 07:55:00|1212000|1209000|1217000|1214000|1217000|1216000|1212000|1209000|37
1749542400000|2025-06-10 08:00:00|1216000|1215000|1210000|1208000|1217000|1215000|1209000|1208000|16
1749542700000|2025-06-10 08:05:00|1211000|1209000|1215000|1213000|1215000|1213000|1211000|1209000|14
1749543000000|2025-06-10 08:10:00|1214000|1212000|1206000|1203000|1214000|1212000|1206000|1203000|38
1749543300000|2025-06-10 08:15:00|1207000|1204000|1208000|1205000|1209000|1207000|1206000|1204000|11
1749543600000|2025-06-10 08:20:00|1207000|1204000|1207000|1205000|1208000|1206000|1206000|1204000|8
1749543900000|2025-06-10 08:25:00|1206000|1204000|1208000|1206000|1209000|1206000|1205000|1203000|17
1749544200000|2025-06-10 08:30:00||1207000||1206000||1207000||1205000|0
1749544500000|2025-06-10 08:35:00|1206000|1204000|1205000|1203000|1206000|1204000|1204000|1202000|25
1749544800000|2025-06-10 08:40:00|1204000|1202000|1206000|1203000|1206000|1204000|1204000|1202000|6
1749545100000|2025-06-10 08:45:00|1205000|1204000|1205000|1203000|1205000|1204000|1204000|1202000|17
1749545400000|2025-06-10 08:50:00|1204000|1202000|1202000|1201000|1204000|1203000|1202000|1201000|29
1749545700000|2025-06-10 08:55:00|1203000|1202000|1205000|1203000|1207000|1205000|1203000|1202000|44
1749546000000|2025-06-10 09:00:00|1206000|1204000|1207000|1204000|1208000|1206000|1206000|1204000|6
1749546300000|2025-06-10 09:05:00|1208000|1206000|1207000|1204000|1208000|1206000|1206000|1204000|1
1749546600000|2025-06-10 09:10:00|1206000|1205000|1208000|1206000|1209000|1206000|1206000|1205000|3
1749546900000|2025-06-10 09:15:00|1209000|1207000|1208000|1206000|1210000|1208000|1208000|1206000|7
1749547200000|2025-06-10 09:20:00|1209000|1207000|1208000|1206000|1209000|1207000|1207000|1206000|15
1749547500000|2025-06-10 09:25:00||1207000||1207000||1207000||1207000|6
1749547800000|2025-06-10 09:30:00||1206000||1206000||1207000||1206000|13
1749548400000|2025-06-10 09:40:00|1209000|1207000|1209000|1207000|1209000|1207000|1209000|1207000|5
1749548700000|2025-06-10 09:45:00|1208000|1206000|1209000|1206000|1209000|1206000|1208000|1206000|3
1749549000000|2025-06-10 09:50:00|1208000|1205000|1208000|1206000|1208000|1206000|1206000|1205000|3
1749549300000|2025-06-10 09:55:00|1207000||1208000||1208000||1207000||2
1749549600000|2025-06-10 10:00:00|1209000|1207000|1208000|1205000|1209000|1207000|1206000|1204000|29
1749549900000|2025-06-10 10:05:00|1207000||1207000||1207000||1207000||0
1749550200000|2025-06-10 10:10:00|1208000|1207000|1207000|1205000|1208000|1207000|1207000|1205000|7
1749550500000|2025-06-10 10:15:00|1206000|1204000|1207000|1204000|1207000|1204000|1206000|1204000|6
1749550800000|2025-06-10 10:20:00|1206000||1206000||1206000||1206000||1
1749552000000|2025-06-10 10:40:00|1205000|1203000|1205000|1203000|1206000|1204000|1205000|1203000|6
1749552300000|2025-06-10 10:45:00|1206000|1202000|1203000|1201000|1206000|1202000|1203000|1201000|13
1749552600000|2025-06-10 10:50:00|1204000|1202000|1202000|1200000|1205000|1203000|1202000|1200000|19
1749552900000|2025-06-10 10:55:00|1203000|1201000|1205000|1204000|1205000|1204000|1202000|1200000|19
1749553200000|2025-06-10 11:00:00|1206000|1205000|1207000|1205000|1207000|1205000|1205000|1204000|24
1749553500000|2025-06-10 11:05:00|1206000|1204000|1206000|1204000|1207000|1204000|1206000|1204000|13
1749553800000|2025-06-10 11:10:00|1205000|1203000|1203000|1202000|1206000|1204000|1202000|1200000|14
1749554100000|2025-06-10 11:15:00|1204000|1203000|1204000|1203000|1204000|1203000|1204000|1201000|3
1749554400000|2025-06-10 11:20:00|1205000|1202000|1204000|1202000|1205000|1202000|1204000|1202000|0
1749554700000|2025-06-10 11:25:00|1205000|1203000|1205000|1203000|1205000|1203000|1205000|1203000|0
1749555300000|2025-06-10 11:35:00|1204000||1204000||1205000||1204000||1
1749555600000|2025-06-10 11:40:00|1203000|1202000|1205000|1204000|1205000|1204000|1203000|1202000|6
1749555900000|2025-06-10 11:45:00|1206000|1203000|1206000|1204000|1207000|1204000|1206000|1203000|6
1749556200000|2025-06-10 11:50:00|1207000|1205000|1206000|1205000|1207000|1205000|1206000|1205000|0
1749556500000|2025-06-10 11:55:00|1207000||1206000||1207000||1206000||0
1749556800000|2025-06-10 12:00:00|1207000||1207000||1207000||1207000||0
1749557100000|2025-06-10 12:05:00|1206000|1206000|1206000|1205000|1206000|1206000|1206000|1205000|8
1749557400000|2025-06-10 12:10:00|1207000||1207000||1207000||1207000||0
1749557700000|2025-06-10 12:15:00|1206000|1206000|1209000|1207000|1209000|1207000|1206000|1206000|30
1749558000000|2025-06-10 12:20:00|1208000|1208000|1210000|1208000|1210000|1208000|1208000|1206000|11
1749558300000|2025-06-10 12:25:00|1209000|1207000|1208000|1207000|1209000|1207000|1208000|1206000|11
1749558600000|2025-06-10 12:30:00|1209000|1206000|1208000|1207000|1209000|1207000|1208000|1206000|0
1749558900000|2025-06-10 12:35:00||1206000||1207000||1207000||1206000|4
1749559200000|2025-06-10 12:40:00||1206000||1206000||1206000||1206000|10
1749559500000|2025-06-10 12:45:00||1207000||1207000||1207000||1207000|0
1749559800000|2025-06-10 12:50:00|1209000|1208000|1211000|1209000|1211000|1209000|1209000|1208000|6
1749560100000|2025-06-10 12:55:00|1210000|1208000|1210000|1208000|1211000|1209000|1210000|1208000|6
1749560700000|2025-06-10 13:05:00|1211000|1209000|1211000|1209000|1211000|1209000|1211000|1209000|0
1749561000000|2025-06-10 13:10:00|1210000|1208000|1207000|1206000|1210000|1208000|1207000|1206000|18
1749561300000|2025-06-10 13:15:00|1208000|1205000|1204000|1202000|1208000|1205000|1204000|1202000|23
1749561600000|2025-06-10 13:20:00|1203000|1203000|1203000|1202000|1205000|1203000|1202000|1201000|24
1749561900000|2025-06-10 13:25:00|1202000|1201000|1203000|1202000|1203000|1202000|1201000|1200000|11
1749562200000|2025-06-10 13:30:00|1202000|1201000|1201000|1200000|1203000|1201000|1200000|1198000|29
1749562500000|2025-06-10 13:35:00|1202000|1201000|1200000|1198000|1202000|1201000|1200000|1198000|25
1749562800000|2025-06-10 13:40:00|1201000|1197000|1200000|1198000|1201000|1199000|1199000|1197000|8
1749563100000|2025-06-10 13:45:00|1199000|1197000|1200000|1198000|1201000|1199000|1199000|1197000|12
1749563400000|2025-06-10 13:50:00|1201000|1199000|1202000|1200000|1202000|1200000|1201000|1199000|0
1749563700000|2025-06-10 13:55:00|1203000|1201000|1203000|1202000|1203000|1202000|1202000|1201000|2
1749564000000|2025-06-10 14:00:00|1204000|1201000|1205000|1203000|1206000|1205000|1204000|1201000|31
1749564300000|2025-06-10 14:05:00|1204000|1204000|1206000|1204000|1206000|1204000|1204000|1204000|3
1749564600000|2025-06-10 14:10:00|1205000|1203000|1203000|1201000|1205000|1204000|1203000|1201000|24
1749564900000|2025-06-10 14:15:00|1202000|1200000|1201000|1199000|1202000|1200000|1200000|1198000|35
1749565200000|2025-06-10 14:20:00|1202000|1200000|1203000|1201000|1203000|1201000|1201000|1199000|12
1749565500000|2025-06-10 14:25:00|1202000|1202000|1203000|1202000|1203000|1202000|1202000|1201000|10
1749565800000|2025-06-10 14:30:00|1204000|1201000|1203000|1201000|1204000|1201000|1202000|1200000|19
1749566100000|2025-06-10 14:35:00|1202000|1200000|1203000|1202000|1205000|1203000|1202000|1200000|12
1749566400000|2025-06-10 14:40:00|1202000|1201000|1203000|1202000|1203000|1202000|1202000|1200000|0
1749566700000|2025-06-10 14:45:00|1202000|1201000|1204000|1202000|1204000|1203000|1202000|1201000|4
1749567000000|2025-06-10 14:50:00|1203000|1201000|1202000|1200000|1204000|1202000|1202000|1200000|23
1749625200000|2025-06-11 07:00:00|1210000|1205000|1204000|1202000|1211000|1205000|1202000|1200000|64
1749625500000|2025-06-11 07:05:00|1205000|1203000|1202000|1201000|1209000|1207000|1202000|1201000|71
1749625800000|2025-06-11 07:10:00|1203000|1199000|1203000|1201000|1203000|1202000|1199000|1198000|36
1749626100000|2025-06-11 07:15:00|1202000|1200000|1203000|1201000|1203000|1202000|1200000|1199000|17
1749626400000|2025-06-11 07:20:00|1202000|1202000|1203000|1202000|1204000|1202000|1202000|1201000|0
1749626700000|2025-06-11 07:25:00|1202000|1201000|1207000|1206000|1208000|1206000|1201000|1200000|35
1749627000000|2025-06-11 07:30:00|1208000|1207000|1205000|1204000|1209000|1208000|1205000|1204000|22
1749627300000|2025-06-11 07:35:00|1206000|1205000|1207000|1206000|1209000|1207000|1205000|1205000|17
1749627600000|2025-06-11 07:40:00|1208000|1205000|1208000|1207000|1209000|1207000|1206000|1205000|4
1749627900000|2025-06-11 07:45:00|1207000|1206000|1206000|1205000|1207000|1206000|1206000|1205000|8
1749628200000|2025-06-11 07:50:00|1207000|1206000|1207000|1206000|1207000|1206000|1207000|1205000|0
1749628500000|2025-06-11 07:55:00|1208000|1207000|1208000|1207000|1209000|1208000|1208000|1207000|0
1749628800000|2025-06-11 08:00:00|1209000|1205000|1207000|1206000|1209000|1206000|1204000|1203000|14
1749629100000|2025-06-11 08:05:00|1206000|1205000|1210000|1208000|1210000|1208000|1205000|1204000|18
1749629400000|2025-06-11 08:10:00|1209000|1209000|1212000|1210000|1212000|1210000|1209000|1208000|15
1749629700000|2025-06-11 08:15:00||1211000||1211000||1211000||1211000|2
1749630000000|2025-06-11 08:20:00|1210000|1209000|1211000|1210000|1212000|1211000|1209000|1208000|22
1749630300000|2025-06-11 08:25:00|1212000|1211000|1212000|1210000|1212000|1211000|1211000|1210000|2
1749630600000|2025-06-11 08:30:00||1211000||1211000||1211000||1211000|3
1749630900000|2025-06-11 08:35:00|1213000|1212000|1212000|1211000|1214000|1212000|1212000|1211000|15
1749631200000|2025-06-11 08:40:00|1213000|1212000|1212000|1210000|1215000|1213000|1211000|1210000|7
1749631500000|2025-06-11 08:45:00|1213000|1211000|1214000|1213000|1214000|1213000|1213000|1211000|1
1749631800000|2025-06-11 08:50:00|1215000|1214000|1214000|1213000|1215000|1214000|1214000|1213000|9
1749632100000|2025-06-11 08:55:00|1213000|1212000|1213000|1212000|1214000|1212000|1211000|1210000|19
1749632400000|2025-06-11 09:00:00|1212000|1211000|1209000|1208000|1213000|1212000|1209000|1207000|13
1749632700000|2025-06-11 09:05:00|1208000|1207000|1208000|1207000|1208000|1207000|1207000|1206000|11
1749633000000|2025-06-11 09:10:00|1209000|1208000|1209000|1208000|1210000|1209000|1209000|1208000|13
1749633300000|2025-06-11 09:15:00|1208000|1207000|1210000|1209000|1210000|1209000|1208000|1207000|10
1749633600000|2025-06-11 09:20:00|1211000||1210000||1211000||1210000||1
1749633900000|2025-06-11 09:25:00|1211000|1210000|1213000|1212000|1213000|1212000|1211000|1210000|13
1749634200000|2025-06-11 09:30:00|1214000|1213000|1212000|1211000|1214000|1213000|1212000|1211000|4
1749634500000|2025-06-11 09:35:00|1211000|1210000|1212000|1211000|1212000|1211000|1211000|1210000|4
1749634800000|2025-06-11 09:40:00||1210000||1211000||1211000||1210000|0
1749635700000|2025-06-11 09:55:00|1214000|1213000|1213000|1211000|1214000|1213000|1212000|1211000|14
1749636000000|2025-06-11 10:00:00|1212000|1212000|1213000|1211000|1213000|1212000|1212000|1211000|0
1749636300000|2025-06-11 10:05:00||1212000||1211000||1212000||1211000|4
1749636600000|2025-06-11 10:10:00|1212000||1212000||1212000||1212000||0
1749637500000|2025-06-11 10:25:00|1213000|1212000|1214000|1213000|1214000|1213000|1213000|1212000|14
1749637800000|2025-06-11 10:30:00|1213000|1212000|1213000|1211000|1214000|1213000|1213000|1211000|12
1749638100000|2025-06-11 10:35:00||1212000||1211000||1212000||1211000|0
1749638400000|2025-06-11 10:40:00|1214000|1212000|1215000|1213000|1215000|1213000|1210000|1209000|8
1749638700000|2025-06-11 10:45:00|1214000|1212000|1213000|1212000|1214000|1212000|1213000|1212000|6
1749639000000|2025-06-11 10:50:00|1214000|1213000|1213000|1212000|1214000|1213000|1213000|1212000|1
1749639300000|2025-06-11 10:55:00|1214000|1213000|1214000|1213000|1215000|1214000|1214000|1213000|1
1749639600000|2025-06-11 11:00:00|1215000|1214000|1217000|1216000|1217000|1216000|1215000|1214000|26
1749639900000|2025-06-11 11:05:00|1218000|1215000|1217000|1216000|1219000|1218000|1217000|1215000|20
1749640200000|2025-06-11 11:10:00|1216000|1215000|1217000|1216000|1218000|1216000|1216000|1215000|6
1749640500000|2025-06-11 11:15:00|1218000|1215000|1214000|1213000|1218000|1216000|1214000|1213000|13
1749640800000|2025-06-11 11:20:00|1215000|1212000|1214000|1213000|1215000|1213000|1214000|1212000|7
1749641100000|2025-06-11 11:25:00|1213000|1212000|1213000|1212000|1213000|1212000|1213000|1212000|8
1749641400000|2025-06-11 11:30:00|1214000|1213000|1215000|1214000|1216000|1214000|1214000|1213000|1
1749642300000|2025-06-11 11:45:00|1216000|1215000|1215000|1214000|1216000|1215000|1215000|1214000|3
1749642600000|2025-06-11 11:50:00|1216000|1213000|1214000|1213000|1216000|1213000|1213000|1212000|12
1749642900000|2025-06-11 11:55:00|1215000|1214000|1214000|1213000|1216000|1214000|1214000|1213000|4
1749643200000|2025-06-11 12:00:00|1215000|1214000|1217000|1216000|1217000|1216000|1212000|1210000|58
1749643500000|2025-06-11 12:05:00|1218000|1214000|1210000|1209000|1218000|1214000|1210000|1208000|20
1749643800000|2025-06-11 12:10:00|1209000|1208000|1209000|1208000|1210000|1208000|1209000|1208000|5
1749644100000|2025-06-11 12:15:00|1210000|1209000|1213000|1212000|1214000|1213000|1210000|1209000|7
1749644400000|2025-06-11 12:20:00|1214000|1213000|1214000|1213000|1215000|1214000|1213000|1211000|15
1749644700000|2025-06-11 12:25:00|1215000|1214000|1218000|1216000|1219000|1217000|1215000|1214000|42
1749645000000|2025-06-11 12:30:00|1219000|1217000|1217000|1215000|1219000|1217000|1216000|1214000|6
1749645300000|2025-06-11 12:35:00|1216000|1214000|1214000|1211000|1217000|1216000|1213000|1211000|73
1749645600000|2025-06-11 12:40:00|1213000|1212000|1214000|1212000|1214000|1212000|1213000|1211000|5
1749645900000|2025-06-11 12:45:00|1213000|1211000|1214000|1212000|1214000|1212000|1212000|1211000|4
1749646200000|2025-06-11 12:50:00|1213000|1213000|1213000|1211000|1214000|1213000|1213000|1211000|12
1749646500000|2025-06-11 12:55:00|1214000|1212000|1214000|1212000|1216000|1214000|1213000|1212000|11
1749646800000|2025-06-11 13:00:00|1215000|1213000|1217000|1215000|1219000|1217000|1214000|1213000|30
1749647100000|2025-06-11 13:05:00|1216000|1214000|1216000|1214000|1217000|1215000|1215000|1214000|0
1749647400000|2025-06-11 13:10:00|1214000|1213000|1215000|1213000|1215000|1213000|1214000|1212000|12
1749647700000|2025-06-11 13:15:00|1214000|1212000|1211000|1209000|1214000|1212000|1210000|1209000|20
1749648000000|2025-06-11 13:20:00|1212000|1210000|1213000|1212000|1213000|1212000|1212000|1210000|4
1749648300000|2025-06-11 13:25:00|1212000|1211000|1211000|1209000|1213000|1212000|1211000|1209000|23
1749648600000|2025-06-11 13:30:00|1210000|1210000|1207000|1205000|1211000|1210000|1204000|1202000|28
1749648900000|2025-06-11 13:35:00|1206000|1204000|1210000|1208000|1210000|1209000|1205000|1204000|18
1749649200000|2025-06-11 13:40:00|1209000|1209000|1209000|1207000|1211000|1209000|1208000|1206000|11
1749649500000|2025-06-11 13:45:00|1210000|1208000|1209000|1208000|1210000|1209000|1208000|1207000|33
1749649800000|2025-06-11 13:50:00|1208000|1207000|1209000|1208000|1210000|1208000|1208000|1207000|2
1749650100000|2025-06-11 13:55:00|1210000|1209000|1209000|1208000|1210000|1209000|1209000|1208000|13
1749650400000|2025-06-11 14:00:00|1208000|1206000|1206000|1204000|1208000|1207000|1205000|1204000|20
1749650700000|2025-06-11 14:05:00|1207000|1205000|1207000|1206000|1208000|1206000|1205000|1204000|14
1749651000000|2025-06-11 14:10:00||1205000||1206000||1206000||1205000|0
1749651300000|2025-06-11 14:15:00|1206000|1205000|1207000|1206000|1208000|1206000|1206000|1205000|10
1749651600000|2025-06-11 14:20:00|1208000|1207000|1207000|1206000|1208000|1207000|1207000|1206000|0
1749651900000|2025-06-11 14:25:00|1208000||1207000||1208000||1207000||0
1749652200000|2025-06-11 14:30:00|1206000|1205000|1208000|1206000|1208000|1206000|1206000|1205000|57
1749652500000|2025-06-11 14:35:00|1207000|1204000|1206000|1204000|1207000|1204000|1205000|1203000|25
1749652800000|2025-06-11 14:40:00|1205000|1205000|1206000|1205000|1206000|1205000|1205000|1203000|0
1749653100000|2025-06-11 14:45:00|1205000|1203000|1204000|1203000|1205000|1204000|1204000|1202000|19
1749653400000|2025-06-11 14:50:00|1203000|1202000|1205000|1203000|1205000|1203000|1203000|1202000|23
1749711600000|2025-06-12 07:00:00|1196000|1191000|1206000|1203000|1208000|1206000|1195000|1191000|35
1749711900000|2025-06-12 07:05:00|1205000|1204000|1196000|1194000|1205000|1204000|1196000|1194000|76
1749712200000|2025-06-12 07:10:00|1198000|1195000|1200000|1199000|1205000|1203000|1198000|1195000|53
1749712500000|2025-06-12 07:15:00|1199000|1198000|1198000|1197000|1201000|1199000|1197000|1195000|24
1749712800000|2025-06-12 07:20:00|1199000|1198000|1200000|1199000|1202000|1200000|1198000|1198000|6
1749713100000|2025-06-12 07:25:00|1199000|1198000|1199000|1198000|1199000|1199000|1197000|1195000|5
1749713400000|2025-06-12 07:30:00|1198000|1197000|1200000|1199000|1203000|1202000|1198000|1197000|27
1749713700000|2025-06-12 07:35:00|1201000|1197000|1203000|1201000|1203000|1201000|1198000|1197000|18
1749714000000|2025-06-12 07:40:00|1202000|1200000|1204000|1203000|1204000|1203000|1202000|1200000|15
1749714300000|2025-06-12 07:45:00|1205000|1204000|1202000|1201000|1205000|1204000|1200000|1198000|25
1749714600000|2025-06-12 07:50:00|1201000|1200000|1199000|1197000|1201000|1200000|1199000|1197000|15
1749714900000|2025-06-12 07:55:00|1198000|1198000|1202000|1201000|1203000|1202000|1198000|1198000|2
1749715200000|2025-06-12 08:00:00|1201000|1200000|1199000|1198000|1201000|1200000|1199000|1197000|16
1749715500000|2025-06-12 08:05:00|1200000|1196000|1195000|1193000|1200000|1196000|1195000|1193000|24
1749715800000|2025-06-12 08:10:00|1196000|1194000|1194000|1193000|1196000|1194000|1194000|1193000|17
1749716100000|2025-06-12 08:15:00|1195000|1194000|1195000|1193000|1195000|1194000|1194000|1193000|20
1749716400000|2025-06-12 08:20:00|1194000|1192000|1194000|1192000|1195000|1192000|1193000|1192000|9
1749716700000|2025-06-12 08:25:00|1193000|1193000|1193000|1192000|1195000|1194000|1193000|1192000|9
1749717000000|2025-06-12 08:30:00|1192000|1191000|1193000|1192000|1194000|1192000|1192000|1191000|33
1749717300000|2025-06-12 08:35:00|1192000|1191000|1194000|1192000|1194000|1193000|1192000|1191000|13
1749717600000|2025-06-12 08:40:00|1193000|1193000|1193000|1192000|1194000|1193000|1193000|1191000|2
1749717900000|2025-06-12 08:45:00|1192000|1191000|1193000|1192000|1193000|1192000|1192000|1191000|7
1749718200000|2025-06-12 08:50:00|1194000|1191000|1193000|1192000|1194000|1193000|1193000|1191000|1
1749718500000|2025-06-12 08:55:00|1194000|1193000|1194000|1192000|1196000|1194000|1193000|1192000|12
1749718800000|2025-06-12 09:00:00|1193000|1193000|1196000|1193000|1196000|1194000|1193000|1192000|0
1749719100000|2025-06-12 09:05:00|1195000|1194000|1197000|1195000|1197000|1195000|1195000|1194000|11
1749719400000|2025-06-12 09:10:00|1198000|1196000|1196000|1194000|1198000|1196000|1195000|1194000|13
1749719700000|2025-06-12 09:15:00|1197000|1195000|1198000|1196000|1198000|1196000|1197000|1195000|0
1749720000000|2025-06-12 09:20:00|1200000|1198000|1200000|1198000|1200000|1199000|1199000|1197000|15
1749720300000|2025-06-12 09:25:00|1199000|1197000|1198000|1197000|1200000|1197000|1197000|1195000|17
1749720600000|2025-06-12 09:30:00|1199000|1196000|1197000|1195000|1199000|1196000|1196000|1195000|18
1749720900000|2025-06-12 09:35:00|1198000|1196000|1197000|1195000|1198000|1196000|1197000|1195000|1
1749721200000|2025-06-12 09:40:00|1196000|1194000|1195000|1193000|1197000|1194000|1194000|1193000|11
1749721500000|2025-06-12 09:45:00|1194000|1194000|1195000|1193000|1195000|1194000|1194000|1193000|13
1749721800000|2025-06-12 09:50:00|1194000|1192000|1193000|1191000|1194000|1192000|1193000|1191000|16
1749722100000|2025-06-12 09:55:00|1194000|1192000|1193000|1192000|1194000|1193000|1193000|1192000|11
1749722400000|2025-06-12 10:00:00|1192000|1191000|1193000|1191000|1193000|1191000|1190000|1189000|18
1749722700000|2025-06-12 10:05:00|1192000|1190000|1192000|1190000|1193000|1191000|1192000|1190000|13
1749723000000|2025-06-12 10:10:00|1191000|1191000|1191000|1190000|1192000|1191000|1191000|1190000|4
1749723300000|2025-06-12 10:15:00|1192000|1191000|1190000|1188000|1193000|1191000|1190000|1188000|40
1749723600000|2025-06-12 10:20:00|1191000|1189000|1192000|1190000|1192000|1191000|1191000|1189000|10
1749723900000|2025-06-12 10:25:00|1191000|1191000|1191000|1189000|1191000|1191000|1190000|1188000|7
1749724200000|2025-06-12 10:30:00|1190000|1188000|1192000|1191000|1192000|1191000|1190000|1188000|18
1749724500000|2025-06-12 10:35:00|1191000|1190000|1194000|1192000|1194000|1192000|1191000|1189000|4
1749724800000|2025-06-12 10:40:00|1193000|1193000|1193000|1192000|1193000|1193000|1192000|1191000|7
1749725100000|2025-06-12 10:45:00|1194000|1193000|1196000|1195000|1196000|1195000|1194000|1192000|5
1749725400000|2025-06-12 10:50:00|1197000|1194000|1197000|1195000|1197000|1195000|1197000|1194000|4
1749725700000|2025-06-12 10:55:00|1198000|1196000|1193000|1192000|1198000|1196000|1193000|1192000|11
1749726000000|2025-06-12 11:00:00|1194000||1193000||1194000||1193000||1
1749726300000|2025-06-12 11:05:00|1192000|1191000|1192000|1190000|1192000|1191000|1191000|1190000|9
1749726600000|2025-06-12 11:10:00|1193000|1191000|1195000|1194000|1195000|1194000|1193000|1191000|13
1749726900000|2025-06-12 11:15:00|1196000|1193000|1195000|1194000|1196000|1195000|1195000|1193000|13
1749727500000|2025-06-12 11:25:00|1196000|1195000|1194000|1193000|1196000|1195000|1194000|1193000|5
1749727800000|2025-06-12 11:30:00|1192000|1191000|1195000|1193000|1195000|1193000|1192000|1191000|21
1749728100000|2025-06-12 11:35:00|1194000|1194000|1194000|1193000|1194000|1194000|1194000|1193000|8
1749728400000|2025-06-12 11:40:00|1195000|1194000|1195000|1194000|1195000|1194000|1194000|1194000|0
1749728700000|2025-06-12 11:45:00|1196000|1195000|1196000|1194000|1196000|1195000|1195000|1194000|1
1749729000000|2025-06-12 11:50:00|1195000|1193000|1195000|1193000|1196000|1194000|1195000|1193000|14
1749729300000|2025-06-12 11:55:00|1194000||1194000||1194000||1194000||0
1749729600000|2025-06-12 12:00:00|1195000|1194000|1196000|1194000|1196000|1194000|1195000|1194000|15
1749729900000|2025-06-12 12:05:00|1195000||1195000||1195000||1195000||0
1749730500000|2025-06-12 12:15:00|1194000|1193000|1196000|1195000|1196000|1195000|1194000|1193000|8
1749730800000|2025-06-12 12:20:00|1197000|1196000|1196000|1195000|1197000|1196000|1196000|1195000|5
1749731100000|2025-06-12 12:25:00|1195000|1194000|1196000|1194000|1197000|1195000|1195000|1194000|32
1749731400000|2025-06-12 12:30:00|1197000|1195000|1199000|1197000|1199000|1197000|1197000|1195000|22
1749731700000|2025-06-12 12:35:00|1200000|1198000|1199000|1198000|1200000|1198000|1198000|1197000|16
1749732000000|2025-06-12 12:40:00|1200000|1199000|1200000|1198000|1200000|1199000|1200000|1198000|6
1749732300000|2025-06-12 12:45:00|1199000||1199000||1200000||1199000||3
1749732600000|2025-06-12 12:50:00|1198000|1197000|1198000|1197000|1199000|1197000|1198000|1197000|21
1749732900000|2025-06-12 12:55:00|1199000||1198000||1199000||1198000||3
1749733200000|2025-06-12 13:00:00|1199000|1198000|1200000|1198000|1200000|1198000|1198000|1197000|34
1749733500000|2025-06-12 13:05:00|1199000||1199000||1199000||1199000||0
1749733800000|2025-06-12 13:10:00|1200000|1197000|1199000|1198000|1200000|1198000|1199000|1197000|8
1749734100000|2025-06-12 13:15:00|1200000|1197000|1200000|1198000|1200000|1198000|1198000|1197000|13
1749734400000|2025-06-12 13:20:00|1199000|1199000|1201000|1199000|1201000|1200000|1199000|1198000|5
1749734700000|2025-06-12 13:25:00|1200000|1200000|1201000|1199000|1201000|1200000|1200000|1199000|0
1749735000000|2025-06-12 13:30:00|1198000|1197000|1197000|1195000|1200000|1199000|1197000|1195000|20
1749735300000|2025-06-12 13:35:00|1196000|1196000|1199000|1198000|1199000|1198000|1196000|1195000|4
1749735600000|2025-06-12 13:40:00|1200000|1199000|1200000|1198000|1200000|1199000|1198000|1197000|21
1749735900000|2025-06-12 13:45:00|1199000|1199000|1201000|1199000|1201000|1199000|1199000|1198000|0
1749736200000|2025-06-12 13:50:00|1200000|1198000|1201000|1200000|1201000|1200000|1199000|1197000|3
1749736500000|2025-06-12 13:55:00|1200000|1199000|1203000|1201000|1203000|1201000|1200000|1198000|18
1749736800000|2025-06-12 14:00:00|1205000|1202000|1205000|1204000|1205000|1204000|1204000|1202000|12
1749737100000|2025-06-12 14:05:00|1206000|1205000|1205000|1203000|1206000|1205000|1204000|1203000|15
1749737400000|2025-06-12 14:10:00|1206000|1205000|1206000|1204000|1206000|1205000|1205000|1204000|7
1749737700000|2025-06-12 14:15:00|1205000|1205000|1204000|1203000|1207000|1205000|1204000|1203000|18
1749738000000|2025-06-12 14:20:00|1205000||1204000||1205000||1204000||9
1749738300000|2025-06-12 14:25:00|1203000|1201000|1202000|1200000|1203000|1202000|1202000|1200000|42
1749738600000|2025-06-12 14:30:00|1203000|1201000|1204000|1203000|1204000|1203000|1202000|1200000|12
1749738900000|2025-06-12 14:35:00|1205000|1202000|1205000|1203000|1205000|1204000|1205000|1202000|8
1749739200000|2025-06-12 14:40:00|1206000|1204000|1204000|1202000|1206000|1205000|1203000|1202000|28
1749739500000|2025-06-12 14:45:00|1203000|1203000|1204000|1203000|1204000|1203000|1203000|1203000|5
1749739800000|2025-06-12 14:50:00|1203000|1202000|1201000|1200000|1203000|1202000|1201000|1200000|24
1749711600000|2025-06-12 07:00:00|1196000|1191000|1206000|1203000|1208000|1206000|1195000|1191000|35
1749711900000|2025-06-12 07:05:00|1205000|1204000|1196000|1194000|1205000|1204000|1196000|1194000|76
1749712200000|2025-06-12 07:10:00|1198000|1195000|1200000|1199000|1205000|1203000|1198000|1195000|53
1749712500000|2025-06-12 07:15:00|1199000|1198000|1198000|1197000|1201000|1199000|1197000|1195000|24
1749712800000|2025-06-12 07:20:00|1199000|1198000|1200000|1199000|1202000|1200000|1198000|1198000|6
1749713100000|2025-06-12 07:25:00|1199000|1198000|1199000|1198000|1199000|1199000|1197000|1195000|5
1749713400000|2025-06-12 07:30:00|1198000|1197000|1200000|1199000|1203000|1202000|1198000|1197000|27
1749713700000|2025-06-12 07:35:00|1201000|1197000|1203000|1201000|1203000|1201000|1198000|1197000|18
1749714000000|2025-06-12 07:40:00|1202000|1200000|1204000|1203000|1204000|1203000|1202000|1200000|15
1749714300000|2025-06-12 07:45:00|1205000|1204000|1202000|1201000|1205000|1204000|1200000|1198000|25
1749714600000|2025-06-12 07:50:00|1201000|1200000|1199000|1197000|1201000|1200000|1199000|1197000|15
1749714900000|2025-06-12 07:55:00|1198000|1198000|1202000|1201000|1203000|1202000|1198000|1198000|2
1749715200000|2025-06-12 08:00:00|1201000|1200000|1199000|1198000|1201000|1200000|1199000|1197000|16
1749715500000|2025-06-12 08:05:00|1200000|1196000|1195000|1193000|1200000|1196000|1195000|1193000|24
1749715800000|2025-06-12 08:10:00|1196000|1194000|1194000|1193000|1196000|1194000|1194000|1193000|17
1749716100000|2025-06-12 08:15:00|1195000|1194000|1195000|1193000|1195000|1194000|1194000|1193000|20
1749716400000|2025-06-12 08:20:00|1194000|1192000|1194000|1192000|1195000|1192000|1193000|1192000|9
1749716700000|2025-06-12 08:25:00|1193000|1193000|1193000|1192000|1195000|1194000|1193000|1192000|9
1749717000000|2025-06-12 08:30:00|1192000|1191000|1193000|1192000|1194000|1192000|1192000|1191000|33
1749717300000|2025-06-12 08:35:00|1192000|1191000|1194000|1192000|1194000|1193000|1192000|1191000|13
1749717600000|2025-06-12 08:40:00|1193000|1193000|1193000|1192000|1194000|1193000|1193000|1191000|2
1749717900000|2025-06-12 08:45:00|1192000|1191000|1193000|1192000|1193000|1192000|1192000|1191000|7
1749718200000|2025-06-12 08:50:00|1194000|1191000|1193000|1192000|1194000|1193000|1193000|1191000|1
1749718500000|2025-06-12 08:55:00|1194000|1193000|1194000|1192000|1196000|1194000|1193000|1192000|12
1749718800000|2025-06-12 09:00:00|1193000|1193000|1196000|1193000|1196000|1194000|1193000|1192000|0
1749719100000|2025-06-12 09:05:00|1195000|1194000|1197000|1195000|1197000|1195000|1195000|1194000|11
1749719400000|2025-06-12 09:10:00|1198000|1196000|1196000|1194000|1198000|1196000|1195000|1194000|13
1749719700000|2025-06-12 09:15:00|1197000|1195000|1198000|1196000|1198000|1196000|1197000|1195000|0
1749720000000|2025-06-12 09:20:00|1200000|1198000|1200000|1198000|1200000|1199000|1199000|1197000|15
1749720300000|2025-06-12 09:25:00|1199000|1197000|1198000|1197000|1200000|1197000|1197000|1195000|17
1749720600000|2025-06-12 09:30:00|1199000|1196000|1197000|1195000|1199000|1196000|1196000|1195000|18
1749720900000|2025-06-12 09:35:00|1198000|1196000|1197000|1195000|1198000|1196000|1197000|1195000|1
1749721200000|2025-06-12 09:40:00|1196000|1194000|1195000|1193000|1197000|1194000|1194000|1193000|11
1749721500000|2025-06-12 09:45:00|1194000|1194000|1195000|1193000|1195000|1194000|1194000|1193000|13
1749721800000|2025-06-12 09:50:00|1194000|1192000|1193000|1191000|1194000|1192000|1193000|1191000|16
1749722100000|2025-06-12 09:55:00|1194000|1192000|1193000|1192000|1194000|1193000|1193000|1192000|11
1749722400000|2025-06-12 10:00:00|1192000|1191000|1193000|1191000|1193000|1191000|1190000|1189000|18
1749722700000|2025-06-12 10:05:00|1192000|1190000|1192000|1190000|1193000|1191000|1192000|1190000|13
1749723000000|2025-06-12 10:10:00|1191000|1191000|1191000|1190000|1192000|1191000|1191000|1190000|4
1749723300000|2025-06-12 10:15:00|1192000|1191000|1190000|1188000|1193000|1191000|1190000|1188000|40
1749723600000|2025-06-12 10:20:00|1191000|1189000|1192000|1190000|1192000|1191000|1191000|1189000|10
1749723900000|2025-06-12 10:25:00|1191000|1191000|1191000|1189000|1191000|1191000|1190000|1188000|7
1749724200000|2025-06-12 10:30:00|1190000|1188000|1192000|1191000|1192000|1191000|1190000|1188000|18
1749724500000|2025-06-12 10:35:00|1191000|1190000|1194000|1192000|1194000|1192000|1191000|1189000|4
1749724800000|2025-06-12 10:40:00|1193000|1193000|1193000|1192000|1193000|1193000|1192000|1191000|7
1749725100000|2025-06-12 10:45:00|1194000|1193000|1196000|1195000|1196000|1195000|1194000|1192000|5
1749725400000|2025-06-12 10:50:00|1197000|1194000|1197000|1195000|1197000|1195000|1197000|1194000|4
1749725700000|2025-06-12 10:55:00|1198000|1196000|1193000|1192000|1198000|1196000|1193000|1192000|11
1749726000000|2025-06-12 11:00:00|1194000||1193000||1194000||1193000||1
1749726300000|2025-06-12 11:05:00|1192000|1191000|1192000|1190000|1192000|1191000|1191000|1190000|9
1749726600000|2025-06-12 11:10:00|1193000|1191000|1195000|1194000|1195000|1194000|1193000|1191000|13
1749726900000|2025-06-12 11:15:00|1196000|1193000|1195000|1194000|1196000|1195000|1195000|1193000|13
1749727500000|2025-06-12 11:25:00|1196000|1195000|1194000|1193000|1196000|1195000|1194000|1193000|5
1749727800000|2025-06-12 11:30:00|1192000|1191000|1195000|1193000|1195000|1193000|1192000|1191000|21
1749728100000|2025-06-12 11:35:00|1194000|1194000|1194000|1193000|1194000|1194000|1194000|1193000|8
1749728400000|2025-06-12 11:40:00|1195000|1194000|1195000|1194000|1195000|1194000|1194000|1194000|0
1749728700000|2025-06-12 11:45:00|1196000|1195000|1196000|1194000|1196000|1195000|1195000|1194000|1
1749729000000|2025-06-12 11:50:00|1195000|1193000|1195000|1193000|1196000|1194000|1195000|1193000|14
1749729300000|2025-06-12 11:55:00|1194000||1194000||1194000||1194000||0
1749729600000|2025-06-12 12:00:00|1195000|1194000|1196000|1194000|1196000|1194000|1195000|1194000|15
1749729900000|2025-06-12 12:05:00|1195000||1195000||1195000||1195000||0
1749730500000|2025-06-12 12:15:00|1194000|1193000|1196000|1195000|1196000|1195000|1194000|1193000|8
1749730800000|2025-06-12 12:20:00|1197000|1196000|1196000|1195000|1197000|1196000|1196000|1195000|5
1749731100000|2025-06-12 12:25:00|1195000|1194000|1196000|1194000|1197000|1195000|1195000|1194000|32
1749731400000|2025-06-12 12:30:00|1197000|1195000|1199000|1197000|1199000|1197000|1197000|1195000|22
1749731700000|2025-06-12 12:35:00|1200000|1198000|1199000|1198000|1200000|1198000|1198000|1197000|16
1749732000000|2025-06-12 12:40:00|1200000|1199000|1200000|1198000|1200000|1199000|1200000|1198000|6
1749732300000|2025-06-12 12:45:00|1199000||1199000||1200000||1199000||3
1749732600000|2025-06-12 12:50:00|1198000|1197000|1198000|1197000|1199000|1197000|1198000|1197000|21
1749732900000|2025-06-12 12:55:00|1199000||1198000||1199000||1198000||3
1749733200000|2025-06-12 13:00:00|1199000|1198000|1200000|1198000|1200000|1198000|1198000|1197000|34
1749733500000|2025-06-12 13:05:00|1199000||1199000||1199000||1199000||0
1749733800000|2025-06-12 13:10:00|1200000|1197000|1199000|1198000|1200000|1198000|1199000|1197000|8
1749734100000|2025-06-12 13:15:00|1200000|1197000|1200000|1198000|1200000|1198000|1198000|1197000|13
1749734400000|2025-06-12 13:20:00|1199000|1199000|1201000|1199000|1201000|1200000|1199000|1198000|5
1749734700000|2025-06-12 13:25:00|1200000|1200000|1201000|1199000|1201000|1200000|1200000|1199000|0
1749735000000|2025-06-12 13:30:00|1198000|1197000|1197000|1195000|1200000|1199000|1197000|1195000|20
1749735300000|2025-06-12 13:35:00|1196000|1196000|1199000|1198000|1199000|1198000|1196000|1195000|4
1749735600000|2025-06-12 13:40:00|1200000|1199000|1200000|1198000|1200000|1199000|1198000|1197000|21
1749735900000|2025-06-12 13:45:00|1199000|1199000|1201000|1199000|1201000|1199000|1199000|1198000|0
1749736200000|2025-06-12 13:50:00|1200000|1198000|1201000|1200000|1201000|1200000|1199000|1197000|3
1749736500000|2025-06-12 13:55:00|1200000|1199000|1203000|1201000|1203000|1201000|1200000|1198000|18
1749736800000|2025-06-12 14:00:00|1205000|1202000|1205000|1204000|1205000|1204000|1204000|1202000|12
1749737100000|2025-06-12 14:05:00|1206000|1205000|1205000|1203000|1206000|1205000|1204000|1203000|15
1749737400000|2025-06-12 14:10:00|1206000|1205000|1206000|1204000|1206000|1205000|1205000|1204000|7
1749737700000|2025-06-12 14:15:00|1205000|1205000|1204000|1203000|1207000|1205000|1204000|1203000|18
1749738000000|2025-06-12 14:20:00|1205000||1204000||1205000||1204000||9
1749738300000|2025-06-12 14:25:00|1203000|1201000|1202000|1200000|1203000|1202000|1202000|1200000|42
1749738600000|2025-06-12 14:30:00|1203000|1201000|1204000|1203000|1204000|1203000|1202000|1200000|12
1749738900000|2025-06-12 14:35:00|1205000|1202000|1205000|1203000|1205000|1204000|1205000|1202000|8
1749739200000|2025-06-12 14:40:00|1206000|1204000|1204000|1202000|1206000|1205000|1203000|1202000|28
1749739500000|2025-06-12 14:45:00|1203000|1203000|1204000|1203000|1204000|1203000|1203000|1203000|5
1749739800000|2025-06-12 14:50:00|1203000|1202000|1201000|1200000|1203000|1202000|1201000|1200000|24
1749798000000|2025-06-13 07:00:00|1199000|1191000|1229000|1227000|1235000|1232000|1198000|1191000|190
1749798300000|2025-06-13 07:05:00|1232000|1230000|1240000|1239000|1242000|1241000|1227000|1224000|96
1749798600000|2025-06-13 07:10:00|1241000|1237000|1237000|1236000|1241000|1239000|1230000|1228000|34
1749798900000|2025-06-13 07:15:00|1235000|1235000|1249000|1248000|1249000|1248000|1230000|1228000|76
1749799200000|2025-06-13 07:20:00|1250000|1250000|1249000|1246000|1254000|1253000|1245000|1242000|84
1749799500000|2025-06-13 07:25:00|1250000|1247000|1250000|1249000|1253000|1251000|1247000|1245000|103
1749799800000|2025-06-13 07:30:00|1251000|1250000|1246000|1244000|1253000|1251000|1241000|1240000|55
1749800100000|2025-06-13 07:35:00|1245000|1243000|1253000|1251000|1254000|1252000|1245000|1243000|54
1749800400000|2025-06-13 07:40:00|1254000|1252000|1259000|1257000|1259000|1258000|1251000|1250000|41
1749800700000|2025-06-13 07:45:00|1258000|1258000|1251000|1249000|1258000|1258000|1250000|1248000|46
1749801000000|2025-06-13 07:50:00|1252000|1250000|1254000|1253000|1260000|1258000|1252000|1249000|109
1749801300000|2025-06-13 07:55:00|1253000|1251000|1258000|1256000|1263000|1261000|1252000|1251000|49
1749801600000|2025-06-13 08:00:00|1259000|1257000|1259000|1258000|1261000|1260000|1259000|1257000|9
1749801900000|2025-06-13 08:05:00|1258000|1257000|1262000|1261000|1263000|1262000|1257000|1255000|84
1749802200000|2025-06-13 08:10:00|1263000|1260000|1258000|1257000|1263000|1261000|1258000|1257000|26
1749802500000|2025-06-13 08:15:00|1260000|1258000|1257000|1255000|1260000|1259000|1256000|1255000|30
1749802800000|2025-06-13 08:20:00|1255000|1254000|1256000|1254000|1258000|1256000|1255000|1253000|23
1749803100000|2025-06-13 08:25:00|1257000|1255000|1259000|1258000|1259000|1258000|1254000|1253000|15
1749803400000|2025-06-13 08:30:00|1260000|1257000|1257000|1255000|1260000|1258000|1256000|1254000|25
1749803700000|2025-06-13 08:35:00|1256000|1254000|1251000|1250000|1257000|1255000|1251000|1250000|50
1749804000000|2025-06-13 08:40:00|1253000|1252000|1247000|1246000|1254000|1253000|1247000|1245000|66
1749804300000|2025-06-13 08:45:00|1246000|1245000|1244000|1243000|1246000|1246000|1241000|1240000|32
1749804600000|2025-06-13 08:50:00|1246000|1244000|1246000|1244000|1250000|1247000|1245000|1244000|39
1749804900000|2025-06-13 08:55:00|1247000|1245000|1248000|1246000|1249000|1247000|1245000|1243000|7
1749805200000|2025-06-13 09:00:00|1249000|1245000|1253000|1250000|1255000|1252000|1249000|1245000|17
1749805500000|2025-06-13 09:05:00|1252000|1251000|1250000|1248000|1252000|1251000|1249000|1247000|4
1749805800000|2025-06-13 09:10:00|1249000|1247000|1244000|1243000|1249000|1248000|1241000|1239000|32
1749806100000|2025-06-13 09:15:00|1245000|1242000|1245000|1243000|1247000|1245000|1242000|1240000|16
1749806400000|2025-06-13 09:20:00|1244000|1244000|1244000|1243000|1246000|1244000|1243000|1242000|5
1749806700000|2025-06-13 09:25:00|1243000|1242000|1243000|1241000|1245000|1243000|1242000|1240000|28
1749807000000|2025-06-13 09:30:00|1242000|1242000|1243000|1242000|1244000|1243000|1241000|1240000|15
1749807300000|2025-06-13 09:35:00|1244000|1243000|1244000|1243000|1246000|1244000|1243000|1242000|17
1749807600000|2025-06-13 09:40:00|1243000|1242000|1243000|1242000|1245000|1244000|1242000|1241000|12
1749807900000|2025-06-13 09:45:00|1244000|1241000|1243000|1242000|1245000|1244000|1243000|1241000|11
1749808200000|2025-06-13 09:50:00|1242000|1241000|1243000|1241000|1243000|1242000|1241000|1240000|18
1749808500000|2025-06-13 09:55:00|1242000|1240000|1241000|1239000|1243000|1242000|1239000|1238000|4
1749808800000|2025-06-13 10:00:00|1242000|1240000|1243000|1242000|1244000|1242000|1240000|1238000|18
1749809100000|2025-06-13 10:05:00|1244000|1243000|1244000|1242000|1245000|1244000|1243000|1242000|28
1749809400000|2025-06-13 10:10:00|1243000|1243000|1243000|1242000|1244000|1243000|1243000|1242000|7
1749809700000|2025-06-13 10:15:00|1242000|1241000|1244000|1243000|1245000|1244000|1242000|1241000|7
1749810000000|2025-06-13 10:20:00|1245000|1242000|1242000|1241000|1245000|1242000|1242000|1241000|10
1749810300000|2025-06-13 10:25:00|1243000|1242000|1245000|1244000|1246000|1245000|1243000|1242000|20
1749810600000|2025-06-13 10:30:00|1244000|1243000|1242000|1241000|1245000|1244000|1242000|1241000|13
1749810900000|2025-06-13 10:35:00|1243000|1242000|1242000|1241000|1244000|1243000|1242000|1241000|5
1749811200000|2025-06-13 10:40:00|1243000|1239000|1243000|1240000|1243000|1241000|1240000|1238000|11
1749811500000|2025-06-13 10:45:00|1242000|1241000|1246000|1244000|1247000|1244000|1242000|1241000|10
1749811800000|2025-06-13 10:50:00|1247000|1245000|1247000|1245000|1247000|1246000|1246000|1245000|6
1749812100000|2025-06-13 10:55:00|1246000|1244000|1242000|1240000|1246000|1244000|1241000|1240000|27
1749812400000|2025-06-13 11:00:00|1243000|1241000|1244000|1243000|1244000|1243000|1242000|1241000|18
1749812700000|2025-06-13 11:05:00|1245000|1244000|1248000|1246000|1248000|1247000|1245000|1243000|13
1749813000000|2025-06-13 11:10:00|1250000|1247000|1249000|1247000|1250000|1249000|1245000|1243000|59
1749813300000|2025-06-13 11:15:00|1251000|1249000|1250000|1248000|1252000|1250000|1249000|1248000|36
1749813600000|2025-06-13 11:20:00|1252000|1251000|1251000|1249000|1252000|1251000|1251000|1249000|29
1749813900000|2025-06-13 11:25:00|1250000|1248000|1249000|1247000|1250000|1249000|1249000|1247000|51
1749814200000|2025-06-13 11:30:00|1250000|1248000|1252000|1251000|1252000|1251000|1249000|1248000|12
1749814500000|2025-06-13 11:35:00|1253000|1252000|1254000|1253000|1255000|1254000|1253000|1252000|31
1749814800000|2025-06-13 11:40:00|1255000|1254000|1256000|1254000|1258000|1256000|1255000|1254000|36
1749815100000|2025-06-13 11:45:00|1255000|1255000|1260000|1259000|1260000|1259000|1255000|1255000|54
1749815400000|2025-06-13 11:50:00|1261000|1258000|1261000|1260000|1262000|1261000|1259000|1257000|34
1749815700000|2025-06-13 11:55:00|1262000|1261000|1259000|1258000|1262000|1261000|1258000|1256000|25
1749816000000|2025-06-13 12:00:00|1260000|1257000|1258000|1255000|1260000|1257000|1255000|1253000|14
1749816300000|2025-06-13 12:05:00|1256000|1256000|1256000|1253000|1256000|1257000|1253000|1252000|30
1749816600000|2025-06-13 12:10:00|1255000|1252000|1254000|1252000|1255000|1252000|1254000|1251000|0
1749816900000|2025-06-13 12:15:00|1255000|1253000|1257000|1254000|1257000|1254000|1253000|1251000|3
1749817200000|2025-06-13 12:20:00|1258000|1255000|1256000|1255000|1258000|1256000|1256000|1255000|5
1749817500000|2025-06-13 12:25:00|1257000|1254000|1257000|1256000|1257000|1256000|1255000|1254000|71
1749817800000|2025-06-13 12:30:00|1258000|1257000|1258000|1256000|1260000|1259000|1257000|1256000|115
1749818100000|2025-06-13 12:35:00|1257000|1255000|1254000|1253000|1258000|1257000|1254000|1252000|33
1749818400000|2025-06-13 12:40:00|1255000|1252000|1254000|1252000|1255000|1253000|1253000|1252000|13
1749818700000|2025-06-13 12:45:00|1253000|1253000|1251000|1250000|1254000|1253000|1251000|1249000|17
1749819000000|2025-06-13 12:50:00|1252000|1251000|1252000|1251000|1253000|1251000|1249000|1247000|13
1749819300000|2025-06-13 12:55:00|1254000|1252000|1254000|1253000|1254000|1253000|1254000|1252000|14
1749819600000|2025-06-13 13:00:00|1253000|1252000|1251000|1250000|1254000|1252000|1251000|1250000|17
1749819900000|2025-06-13 13:05:00|1252000|1249000|1252000|1250000|1254000|1252000|1251000|1249000|25
1749820200000|2025-06-13 13:10:00|1254000|1251000|1254000|1252000|1254000|1253000|1253000|1251000|26
1749820500000|2025-06-13 13:15:00|1253000|1253000|1252000|1251000|1254000|1253000|1252000|1251000|4
1749820800000|2025-06-13 13:20:00|1254000|1252000|1254000|1252000|1255000|1254000|1252000|1251000|22
1749821100000|2025-06-13 13:25:00|1253000|1253000|1256000|1255000|1257000|1255000|1253000|1252000|19
1749821400000|2025-06-13 13:30:00|1255000|1254000|1256000|1254000|1260000|1258000|1253000|1252000|36
1749821700000|2025-06-13 13:35:00|1255000|1253000|1255000|1254000|1256000|1254000|1254000|1251000|4
1749822000000|2025-06-13 13:40:00|1257000|1255000|1253000|1251000|1257000|1255000|1251000|1249000|64
1749822300000|2025-06-13 13:45:00|1254000|1252000|1253000|1251000|1254000|1252000|1250000|1249000|14
1749822600000|2025-06-13 13:50:00|1254000|1252000|1254000|1253000|1257000|1255000|1253000|1251000|43
1749822900000|2025-06-13 13:55:00|1255000|1254000|1252000|1250000|1256000|1254000|1250000|1249000|74
1749823200000|2025-06-13 14:00:00|1254000|1251000|1256000|1254000|1256000|1254000|1253000|1251000|30
1749823500000|2025-06-13 14:05:00|1257000|1255000|1254000|1253000|1257000|1255000|1253000|1252000|21
1749823800000|2025-06-13 14:10:00|1253000|1252000|1252000|1250000|1256000|1254000|1252000|1250000|54
1749824100000|2025-06-13 14:15:00|1251000|1251000|1249000|1248000|1252000|1251000|1248000|1246000|121
1749824400000|2025-06-13 14:20:00|1248000|1247000|1251000|1250000|1253000|1252000|1248000|1246000|32
1749824700000|2025-06-13 14:25:00|1252000|1251000|1250000|1248000|1253000|1252000|1249000|1248000|22
1749825000000|2025-06-13 14:30:00|1249000|1247000|1250000|1249000|1251000|1250000|1248000|1247000|45
1749825300000|2025-06-13 14:35:00|1251000|1250000|1252000|1251000|1253000|1252000|1250000|1249000|7
1749825600000|2025-06-13 14:40:00|1253000|1252000|1251000|1250000|1253000|1252000|1250000|1248000|18
1749825900000|2025-06-13 14:45:00|1252000|1251000|1250000|1248000|1252000|1251000|1249000|1247000|21
1749826200000|2025-06-13 14:50:00|1249000|1249000|1245000|1243000|1251000|1250000|1245000|1243000|23
1750057200000|2025-06-16 07:00:00|1260000|1256000|1273000|1270000|1275000|1272000|1256000|1254000|127
1750057500000|2025-06-16 07:05:00|1274000|1268000|1265000|1262000|1274000|1268000|1261000|1258000|48
1750057800000|2025-06-16 07:10:00|1264000|1264000|1259000|1256000|1267000|1264000|1257000|1255000|57
1750058100000|2025-06-16 07:15:00|1260000|1257000|1267000|1264000|1268000|1265000|1258000|1257000|55
1750058400000|2025-06-16 07:20:00|1268000|1265000|1263000|1260000|1268000|1265000|1261000|1259000|25
1750058700000|2025-06-16 07:25:00|1262000|1261000|1263000|1260000|1265000|1263000|1259000|1257000|22
1750059000000|2025-06-16 07:30:00|1264000|1262000|1260000|1257000|1265000|1263000|1259000|1257000|20
1750059300000|2025-06-16 07:35:00|1259000|1256000|1260000|1258000|1260000|1258000|1256000|1254000|38
1750059600000|2025-06-16 07:40:00|1258000|1257000|1260000|1258000|1261000|1258000|1256000|1254000|28
1750059900000|2025-06-16 07:45:00|1259000|1257000|1262000|1260000|1262000|1260000|1258000|1256000|21
1750060200000|2025-06-16 07:50:00|1261000|1259000|1260000|1258000|1263000|1261000|1257000|1255000|9
1750060500000|2025-06-16 07:55:00|1259000|1259000|1261000|1258000|1262000|1260000|1259000|1258000|12
1750060800000|2025-06-16 08:00:00|1260000|1259000|1260000|1258000|1261000|1259000|1259000|1256000|10
1750061100000|2025-06-16 08:05:00|1261000|1259000|1262000|1260000|1262000|1261000|1259000|1257000|13
1750061400000|2025-06-16 08:10:00|1263000|1259000|1262000|1260000|1263000|1261000|1260000|1259000|9
1750061700000|2025-06-16 08:15:00|1261000|1259000|1261000|1259000|1263000|1261000|1260000|1258000|11
1750062000000|2025-06-16 08:20:00|1260000|1257000|1262000|1259000|1262000|1259000|1259000|1256000|6
1750062300000|2025-06-16 08:25:00|1261000|1258000|1260000|1258000|1261000|1259000|1258000|1256000|15
1750062600000|2025-06-16 08:30:00|1261000|1259000|1260000|1257000|1261000|1259000|1259000|1257000|8
1750062900000|2025-06-16 08:35:00|1258000|1256000|1260000|1258000|1261000|1259000|1257000|1256000|12
1750063200000|2025-06-16 08:40:00|1259000|1257000|1260000|1258000|1262000|1260000|1258000|1256000|11
1750063500000|2025-06-16 08:45:00|1261000|1259000|1261000|1260000|1261000|1260000|1260000|1258000|6
1750063800000|2025-06-16 08:50:00|1262000|1259000|1260000|1258000|1262000|1260000|1259000|1258000|11
1750064100000|2025-06-16 08:55:00|1261000||1260000||1261000||1260000||0
1750064400000|2025-06-16 09:00:00|1261000|1259000|1256000|1255000|1262000|1259000|1256000|1255000|24
1750064700000|2025-06-16 09:05:00|1255000|1254000|1254000|1252000|1257000|1256000|1253000|1252000|49
1750065000000|2025-06-16 09:10:00|1255000|1251000|1252000|1250000|1255000|1251000|1251000|1249000|15
1750065300000|2025-06-16 09:15:00|1253000|1251000|1252000|1250000|1253000|1251000|1251000|1249000|4
1750065600000|2025-06-16 09:20:00|1253000|1251000|1252000|1250000|1253000|1252000|1251000|1250000|16
1750065900000|2025-06-16 09:25:00|1251000|1251000|1252000|1250000|1255000|1253000|1251000|1250000|32
1750066200000|2025-06-16 09:30:00|1251000|1249000|1252000|1250000|1252000|1250000|1251000|1249000|4
1750066500000|2025-06-16 09:35:00|1253000|1251000|1252000|1249000|1253000|1251000|1249000|1247000|14
1750066800000|2025-06-16 09:40:00|1253000|1250000|1253000|1251000|1253000|1251000|1253000|1250000|0
1750067100000|2025-06-16 09:45:00|1252000|1250000|1252000|1250000|1253000|1251000|1251000|1249000|9
1750067400000|2025-06-16 09:50:00|1251000|1249000|1253000|1251000|1253000|1251000|1251000|1249000|3
1750067700000|2025-06-16 09:55:00|1254000|1252000|1252000|1250000|1254000|1252000|1251000|1250000|10
1750068000000|2025-06-16 10:00:00|1251000|1249000|1252000|1250000|1253000|1250000|1251000|1249000|10
1750068300000|2025-06-16 10:05:00|1253000|1251000|1252000|1251000|1254000|1252000|1252000|1251000|4
1750068600000|2025-06-16 10:10:00|1251000|1249000|1252000|1249000|1252000|1250000|1250000|1248000|5
1750068900000|2025-06-16 10:15:00|1251000|1250000|1252000|1250000|1252000|1250000|1251000|1250000|1
1750069200000|2025-06-16 10:20:00|1251000|1249000|1251000|1249000|1251000|1249000|1250000|1249000|2
1750069500000|2025-06-16 10:25:00|1250000|1248000|1250000|1248000|1251000|1248000|1250000|1248000|7
1750069800000|2025-06-16 10:30:00|1251000||1250000||1251000||1249000||0
1750070100000|2025-06-16 10:35:00|1251000|1247000|1248000|1247000|1251000|1247000|1248000|1247000|4
1750070400000|2025-06-16 10:40:00|1247000|1246000|1250000|1247000|1250000|1247000|1247000|1246000|4
1750070700000|2025-06-16 10:45:00|1251000|1248000|1250000|1248000|1251000|1248000|1250000|1248000|2
1750071000000|2025-06-16 10:50:00|1249000|1247000|1248000|1247000|1249000|1247000|1247000|1246000|19
1750071300000|2025-06-16 10:55:00|1247000|1246000|1249000|1248000|1249000|1248000|1247000|1246000|8
1750071600000|2025-06-16 11:00:00|1250000|1247000|1248000|1246000|1250000|1247000|1247000|1246000|16
1750071900000|2025-06-16 11:05:00|1247000|1245000|1248000|1246000|1248000|1247000|1247000|1245000|5
1750072200000|2025-06-16 11:10:00|1249000|1247000|1248000|1246000|1250000|1248000|1248000|1246000|6
1750072500000|2025-06-16 11:15:00|1249000|1247000|1250000|1248000|1250000|1248000|1249000|1246000|12
1750072800000|2025-06-16 11:20:00|1249000||1249000||1250000||1249000||0
1750073100000|2025-06-16 11:25:00|1248000|1246000|1248000|1247000|1249000|1247000|1248000|1246000|8
1750073400000|2025-06-16 11:30:00|1249000|1248000|1246000|1245000|1249000|1248000|1246000|1244000|23
1750073700000|2025-06-16 11:35:00|1247000|1246000|1244000|1243000|1247000|1246000|1244000|1243000|6
1750074000000|2025-06-16 11:40:00|1243000|1242000|1244000|1243000|1245000|1243000|1243000|1241000|5
1750074300000|2025-06-16 11:45:00|1245000|1242000|1242000|1240000|1245000|1242000|1241000|1240000|14
1750074600000|2025-06-16 11:50:00|1241000|1241000|1243000|1241000|1243000|1242000|1241000|1240000|11
1750074900000|2025-06-16 11:55:00|1242000|1240000|1244000|1243000|1244000|1243000|1241000|1239000|15
1750075200000|2025-06-16 12:00:00|1245000|1244000|1245000|1243000|1245000|1244000|1244000|1242000|10
1750075500000|2025-06-16 12:05:00|1244000|1244000|1243000|1242000|1244000|1244000|1242000|1240000|7
1750075800000|2025-06-16 12:10:00|1244000|1241000|1238000|1236000|1244000|1241000|1237000|1236000|14
1750076100000|2025-06-16 12:15:00|1237000|1235000|1236000|1234000|1237000|1235000|1235000|1234000|21
1750076400000|2025-06-16 12:20:00|1235000|1233000|1233000|1231000|1237000|1236000|1233000|1231000|22
1750076700000|2025-06-16 12:25:00|1234000|1232000|1237000|1235000|1237000|1235000|1234000|1232000|22
1750077000000|2025-06-16 12:30:00|1238000|1237000|1232000|1230000|1240000|1238000|1232000|1230000|34
1750077300000|2025-06-16 12:35:00|1231000|1231000|1231000|1230000|1234000|1232000|1231000|1229000|7
1750077600000|2025-06-16 12:40:00|1230000|1229000|1233000|1231000|1234000|1232000|1229000|1227000|16
1750077900000|2025-06-16 12:45:00|1232000|1232000|1231000|1230000|1233000|1232000|1231000|1230000|8
1750078200000|2025-06-16 12:50:00|1232000|1229000|1232000|1230000|1232000|1231000|1230000|1228000|5
1750078500000|2025-06-16 12:55:00|1231000|1229000|1229000|1227000|1231000|1229000|1229000|1227000|10
1750078800000|2025-06-16 13:00:00|1230000|1228000|1231000|1230000|1231000|1230000|1229000|1227000|10
1750079100000|2025-06-16 13:05:00|1232000|1229000|1237000|1235000|1238000|1236000|1230000|1229000|31
1750079400000|2025-06-16 13:10:00|1236000|1234000|1234000|1232000|1236000|1234000|1234000|1232000|16
1750079700000|2025-06-16 13:15:00|1236000|1234000|1236000|1235000|1237000|1235000|1235000|1233000|27
1750080000000|2025-06-16 13:20:00|1235000|1234000|1234000|1233000|1236000|1234000|1234000|1233000|19
1750080300000|2025-06-16 13:25:00|1235000|1232000|1232000|1231000|1235000|1232000|1232000|1231000|15
1750080600000|2025-06-16 13:30:00|1233000|1230000|1239000|1237000|1240000|1238000|1233000|1230000|28
1750080900000|2025-06-16 13:35:00|1240000|1238000|1235000|1234000|1240000|1238000|1234000|1232000|28
1750081200000|2025-06-16 13:40:00|1236000|1235000|1234000|1232000|1238000|1236000|1233000|1232000|15
1750081500000|2025-06-16 13:45:00|1235000|1233000|1236000|1235000|1237000|1236000|1234000|1232000|14
1750081800000|2025-06-16 13:50:00|1235000|1234000|1229000|1227000|1237000|1235000|1228000|1226000|72
1750082100000|2025-06-16 13:55:00|1228000|1226000|1231000|1228000|1231000|1228000|1224000|1222000|14
1750082400000|2025-06-16 14:00:00|1232000|1230000|1229000|1227000|1233000|1231000|1228000|1225000|29
1750082700000|2025-06-16 14:05:00|1228000|1226000|1228000|1227000|1229000|1227000|1226000|1225000|13
1750083000000|2025-06-16 14:10:00|1227000|1225000|1231000|1229000|1232000|1230000|1227000|1225000|19
1750083300000|2025-06-16 14:15:00|1230000|1228000|1229000|1228000|1230000|1229000|1227000|1225000|23
1750083600000|2025-06-16 14:20:00|1231000|1229000|1231000|1229000|1233000|1232000|1230000|1228000|26
1750083900000|2025-06-16 14:25:00|1230000|1228000|1232000|1231000|1232000|1231000|1230000|1228000|21
1750084200000|2025-06-16 14:30:00|1231000|1230000|1232000|1230000|1232000|1231000|1231000|1229000|6
1750084500000|2025-06-16 14:35:00|1231000|1231000|1228000|1226000|1232000|1231000|1227000|1226000|17
1750084800000|2025-06-16 14:40:00|1227000|1225000|1227000|1226000|1229000|1228000|1226000|1225000|57
1750085100000|2025-06-16 14:45:00|1228000|1227000|1227000|1226000|1229000|1227000|1226000|1225000|70
1750085400000|2025-06-16 14:50:00|1228000|1225000|1227000|1225000|1228000|1227000|1226000|1225000|38
1750143600000|2025-06-17 07:00:00|1216000|1215000|1227000|1224000|1233000|1230000|1216000|1213000|53
1750143900000|2025-06-17 07:05:00|1230000|1225000|1221000|1217000|1231000|1228000|1220000|1217000|15
1750144200000|2025-06-17 07:10:00|1220000|1216000|1219000|1216000|1220000|1217000|1214000|1211000|23
1750144500000|2025-06-17 07:15:00|1218000|1215000|1217000|1215000|1222000|1219000|1215000|1213000|36
1750144800000|2025-06-17 07:20:00|1216000|1214000|1216000|1214000|1217000|1214000|1214000|1211000|20
1750145100000|2025-06-17 07:25:00|1215000|1212000|1217000|1215000|1220000|1218000|1214000|1211000|39
1750145400000|2025-06-17 07:30:00|1218000|1214000|1217000|1214000|1218000|1216000|1214000|1213000|27
1750145700000|2025-06-17 07:35:00|1216000|1212000|1217000|1214000|1220000|1217000|1215000|1212000|13
1750146000000|2025-06-17 07:40:00|1218000|1215000|1218000|1216000|1220000|1217000|1217000|1215000|14
1750146300000|2025-06-17 07:45:00|1219000|1217000|1217000|1216000|1219000|1217000|1216000|1214000|16
1750146600000|2025-06-17 07:50:00|1219000|1217000|1217000|1215000|1220000|1218000|1217000|1215000|18
1750146900000|2025-06-17 07:55:00|1218000|1216000|1220000|1218000|1220000|1218000|1218000|1216000|16
1750147200000|2025-06-17 08:00:00|1221000|1219000|1221000|1219000|1223000|1220000|1221000|1219000|9
1750147500000|2025-06-17 08:05:00|1219000|1218000|1218000|1215000|1220000|1218000|1217000|1215000|16
1750147800000|2025-06-17 08:10:00|1217000|1216000|1218000|1217000|1218000|1217000|1217000|1216000|0
1750148100000|2025-06-17 08:15:00|1219000|1216000|1218000|1216000|1219000|1216000|1218000|1216000|5
1750148400000|2025-06-17 08:20:00|1217000|1215000|1214000|1211000|1218000|1216000|1213000|1211000|40
1750148700000|2025-06-17 08:25:00|1213000|1212000|1215000|1213000|1215000|1213000|1212000|1210000|28
1750149000000|2025-06-17 08:30:00|1213000|1211000|1214000|1212000|1215000|1213000|1213000|1211000|11
1750149300000|2025-06-17 08:35:00|1213000|1210000|1210000|1208000|1213000|1210000|1210000|1208000|24
1750149600000|2025-06-17 08:40:00|1211000|1209000|1212000|1210000|1212000|1210000|1210000|1209000|16
1750149900000|2025-06-17 08:45:00|1213000|1211000|1214000|1212000|1214000|1212000|1212000|1210000|2
1750150200000|2025-06-17 08:50:00|1213000|1211000|1215000|1213000|1216000|1215000|1213000|1211000|41
1750150500000|2025-06-17 08:55:00|1216000|1214000|1218000|1216000|1218000|1216000|1214000|1212000|34
1750150800000|2025-06-17 09:00:00|1219000|1215000|1214000|1213000|1219000|1215000|1212000|1210000|35
1750151100000|2025-06-17 09:05:00|1213000|1211000|1212000|1209000|1213000|1211000|1210000|1209000|37
1750151400000|2025-06-17 09:10:00|1211000|1208000|1210000|1208000|1211000|1208000|1208000|1206000|33
1750151700000|2025-06-17 09:15:00|1211000|1209000|1212000|1210000|1213000|1210000|1210000|1209000|7
1750152000000|2025-06-17 09:20:00|1213000|1208000|1209000|1208000|1214000|1212000|1209000|1208000|25
1750152300000|2025-06-17 09:25:00|1208000|1207000|1209000|1207000|1211000|1209000|1208000|1206000|20
1750152600000|2025-06-17 09:30:00|1208000|1205000|1208000|1206000|1208000|1206000|1206000|1204000|16
1750152900000|2025-06-17 09:35:00|1209000|1207000|1210000|1208000|1211000|1209000|1209000|1207000|10
1750153200000|2025-06-17 09:40:00|1212000|1210000|1212000|1210000|1213000|1211000|1211000|1209000|15
1750153500000|2025-06-17 09:45:00|1211000|1209000|1212000|1210000|1212000|1210000|1211000|1209000|3
1750153800000|2025-06-17 09:50:00|1211000|1209000|1210000|1207000|1211000|1209000|1210000|1207000|9
1750154100000|2025-06-17 09:55:00|1211000|1208000|1211000|1209000|1211000|1209000|1211000|1208000|4
1750154400000|2025-06-17 10:00:00|1213000|1210000|1212000|1209000|1213000|1211000|1212000|1209000|15
1750154700000|2025-06-17 10:05:00|1213000||1211000||1213000||1211000||0
1750155000000|2025-06-17 10:10:00|1210000|1208000|1211000|1210000|1213000|1211000|1210000|1208000|40
1750155300000|2025-06-17 10:15:00|1210000|1208000|1211000|1209000|1212000|1210000|1210000|1208000|7
1750155600000|2025-06-17 10:20:00|1212000|1210000|1211000|1210000|1212000|1210000|1211000|1210000|0
1750155900000|2025-06-17 10:25:00|1210000|1209000|1205000|1204000|1210000|1209000|1205000|1204000|29
1750156200000|2025-06-17 10:30:00|1204000|1203000|1205000|1202000|1206000|1204000|1204000|1202000|23
1750156500000|2025-06-17 10:35:00|1204000|1203000|1205000|1203000|1206000|1204000|1204000|1202000|14
1750156800000|2025-06-17 10:40:00|1204000|1202000|1204000|1202000|1205000|1203000|1202000|1200000|24
1750157100000|2025-06-17 10:45:00|1203000|1200000|1202000|1201000|1204000|1202000|1202000|1200000|17
1750157400000|2025-06-17 10:50:00|1203000|1200000|1203000|1202000|1204000|1202000|1202000|1200000|22
1750157700000|2025-06-17 10:55:00|1204000|1203000|1203000|1202000|1204000|1203000|1203000|1202000|12
1750158000000|2025-06-17 11:00:00|1202000|1201000|1203000|1201000|1205000|1203000|1202000|1201000|35
1750158300000|2025-06-17 11:05:00|1204000|1202000|1205000|1203000|1205000|1203000|1204000|1202000|30
1750158600000|2025-06-17 11:10:00|1206000|1204000|1206000|1205000|1208000|1206000|1205000|1203000|10
1750158900000|2025-06-17 11:15:00|1205000|1204000|1205000|1203000|1206000|1205000|1205000|1203000|34
1750159200000|2025-06-17 11:20:00|1206000|1202000|1203000|1202000|1206000|1202000|1203000|1202000|1
1750159500000|2025-06-17 11:25:00|1204000|1203000|1204000|1203000|1205000|1204000|1203000|1203000|5
1750159800000|2025-06-17 11:30:00|1205000|1204000|1205000|1203000|1205000|1204000|1204000|1203000|8
1750160100000|2025-06-17 11:35:00|1206000|1204000|1208000|1207000|1209000|1208000|1205000|1204000|15
1750160400000|2025-06-17 11:40:00|1209000||1209000||1210000||1208000||3
1750160700000|2025-06-17 11:45:00|1208000|1206000|1208000|1207000|1209000|1207000|1208000|1206000|13
1750161000000|2025-06-17 11:50:00|1207000|1206000|1208000|1205000|1208000|1206000|1206000|1205000|17
1750161300000|2025-06-17 11:55:00|1209000|1206000|1209000|1206000|1210000|1207000|1208000|1206000|55
1750161600000|2025-06-17 12:00:00|1210000|1207000|1211000|1209000|1211000|1209000|1210000|1207000|0
1750161900000|2025-06-17 12:05:00|1210000|1208000|1208000|1206000|1210000|1209000|1208000|1206000|16
1750162200000|2025-06-17 12:10:00|1207000|1205000|1207000|1205000|1208000|1206000|1207000|1204000|0
1750162500000|2025-06-17 12:15:00|1206000|1204000|1205000|1203000|1206000|1204000|1205000|1203000|10
1750162800000|2025-06-17 12:20:00|1206000|1204000|1206000|1204000|1207000|1204000|1205000|1204000|12
1750163100000|2025-06-17 12:25:00|1208000|1206000|1210000|1208000|1210000|1208000|1208000|1206000|27
1750163400000|2025-06-17 12:30:00|1211000|1210000|1210000|1208000|1212000|1210000|1210000|1208000|37
1750163700000|2025-06-17 12:35:00|1211000|1209000|1211000|1209000|1211000|1210000|1210000|1208000|18
1750164000000|2025-06-17 12:40:00|1212000|1210000|1210000|1208000|1213000|1212000|1210000|1208000|33
1750164300000|2025-06-17 12:45:00|1209000|1207000|1207000|1205000|1209000|1207000|1207000|1205000|34
1750164600000|2025-06-17 12:50:00|1208000|1206000|1204000|1203000|1208000|1206000|1204000|1203000|9
1750164900000|2025-06-17 12:55:00|1203000|1202000|1203000|1201000|1203000|1202000|1200000|1199000|34
1750165200000|2025-06-17 13:00:00|1202000|1200000|1203000|1201000|1203000|1201000|1201000|1199000|22
1750165500000|2025-06-17 13:05:00|1202000|1200000|1202000|1200000|1203000|1200000|1201000|1200000|11
1750165800000|2025-06-17 13:10:00|1201000|1201000|1204000|1202000|1204000|1203000|1201000|1200000|20
1750166100000|2025-06-17 13:15:00|1205000|1203000|1206000|1204000|1206000|1204000|1205000|1203000|38
1750166400000|2025-06-17 13:20:00|1205000|1205000|1204000|1202000|1205000|1205000|1203000|1202000|23
1750166700000|2025-06-17 13:25:00|1202000|1200000|1201000|1199000|1202000|1200000|1200000|1199000|31
1750167000000|2025-06-17 13:30:00|1202000|1200000|1205000|1204000|1206000|1204000|1201000|1199000|52
1750167300000|2025-06-17 13:35:00|1204000|1202000|1204000|1203000|1208000|1206000|1204000|1202000|33
1750167600000|2025-06-17 13:40:00|1203000|1202000|1209000|1207000|1209000|1207000|1203000|1202000|40
1750167900000|2025-06-17 13:45:00|1210000|1208000|1207000|1206000|1210000|1208000|1207000|1206000|20
1750168200000|2025-06-17 13:50:00|1208000|1207000|1205000|1203000|1208000|1207000|1205000|1203000|44
1750168500000|2025-06-17 13:55:00|1206000|1204000|1208000|1207000|1209000|1208000|1206000|1204000|30
1750168800000|2025-06-17 14:00:00|1209000|1205000|1205000|1204000|1209000|1205000|1205000|1203000|10
1750169100000|2025-06-17 14:05:00|1206000|1205000|1208000|1206000|1208000|1206000|1205000|1205000|8
1750169400000|2025-06-17 14:10:00|1209000|1207000|1205000|1204000|1210000|1208000|1205000|1204000|34
1750169700000|2025-06-17 14:15:00|1206000|1202000|1206000|1204000|1206000|1204000|1203000|1202000|26
1750170000000|2025-06-17 14:20:00|1205000|1205000|1203000|1201000|1206000|1205000|1202000|1201000|38
1750170300000|2025-06-17 14:25:00|1204000|1202000|1204000|1202000|1204000|1203000|1203000|1202000|14
1750170600000|2025-06-17 14:30:00|1205000|1203000|1206000|1204000|1206000|1204000|1204000|1202000|4
1750170900000|2025-06-17 14:35:00|1205000|1203000|1204000|1203000|1207000|1205000|1204000|1202000|24
1750171200000|2025-06-17 14:40:00|1205000|1202000|1204000|1202000|1205000|1204000|1203000|1201000|59
1750171500000|2025-06-17 14:45:00|1205000|1203000|1206000|1204000|1206000|1204000|1204000|1203000|27
1750171800000|2025-06-17 14:50:00|1205000|1203000|1203000|1201000|1206000|1204000|1203000|1201000|55
1750230000000|2025-06-18 07:00:00|1201000|1190000|1197000|1195000|1201000|1197000|1192000|1190000|51
1750230300000|2025-06-18 07:05:00|1196000|1194000|1188000|1187000|1196000|1195000|1187000|1185000|47
1750230600000|2025-06-18 07:10:00|1189000|1188000|1189000|1186000|1193000|1191000|1186000|1185000|51
1750230900000|2025-06-18 07:15:00|1188000|1187000|1191000|1189000|1191000|1189000|1185000|1184000|45
1750231200000|2025-06-18 07:20:00|1189000|1187000|1188000|1186000|1191000|1189000|1188000|1186000|29
1750231500000|2025-06-18 07:25:00|1189000|1187000|1190000|1189000|1193000|1192000|1188000|1186000|21
1750231800000|2025-06-18 07:30:00|1191000|1191000|1194000|1193000|1197000|1195000|1191000|1190000|6
1750232100000|2025-06-18 07:35:00|1195000|1192000|1193000|1191000|1195000|1192000|1191000|1188000|20
1750232400000|2025-06-18 07:40:00|1191000|1189000|1194000|1192000|1194000|1192000|1191000|1189000|12
1750232700000|2025-06-18 07:45:00|1193000|1191000|1193000|1192000|1195000|1193000|1192000|1190000|12
1750233000000|2025-06-18 07:50:00|1192000|1191000|1193000|1192000|1194000|1192000|1192000|1190000|9
1750233300000|2025-06-18 07:55:00|1194000|1191000|1193000|1191000|1194000|1192000|1191000|1190000|11
1750233600000|2025-06-18 08:00:00|1192000|1192000|1193000|1191000|1194000|1192000|1191000|1189000|13
1750233900000|2025-06-18 08:05:00|1194000|1192000|1195000|1193000|1196000|1194000|1193000|1191000|31
1750234200000|2025-06-18 08:10:00|1194000|1194000|1194000|1193000|1197000|1195000|1194000|1193000|3
1750234500000|2025-06-18 08:15:00|1193000|1192000|1196000|1195000|1196000|1195000|1193000|1191000|21
1750234800000|2025-06-18 08:20:00|1195000|1194000|1193000|1192000|1196000|1195000|1192000|1191000|9
1750235100000|2025-06-18 08:25:00|1192000|1191000|1191000|1189000|1193000|1191000|1191000|1189000|12
1750235400000|2025-06-18 08:30:00|1192000|1190000|1191000|1189000|1192000|1190000|1191000|1189000|3
1750235700000|2025-06-18 08:35:00|1192000|1190000|1193000|1192000|1194000|1192000|1191000|1189000|7
1750236000000|2025-06-18 08:40:00|1194000||1194000||1194000||1193000||0
1750236300000|2025-06-18 08:45:00|1195000|1193000|1195000|1194000|1196000|1194000|1195000|1193000|17
1750236600000|2025-06-18 08:50:00|1196000||1196000||1196000||1195000||13
1750236900000|2025-06-18 08:55:00|1195000|1195000|1199000|1197000|1199000|1197000|1195000|1195000|19
1750237200000|2025-06-18 09:00:00|1200000|1199000|1200000|1198000|1201000|1199000|1199000|1198000|18
1750237500000|2025-06-18 09:05:00|1199000|1197000|1199000|1198000|1201000|1199000|1199000|1197000|18
1750237800000|2025-06-18 09:10:00|1200000|1197000|1198000|1197000|1200000|1197000|1198000|1197000|5
1750238100000|2025-06-18 09:15:00|1199000|1198000|1198000|1197000|1199000|1198000|1198000|1197000|0
1750238400000|2025-06-18 09:20:00|1197000|1196000|1198000|1197000|1199000|1198000|1197000|1196000|26
1750238700000|2025-06-18 09:25:00|1199000|1196000|1198000|1196000|1199000|1197000|1198000|1196000|8
1750239000000|2025-06-18 09:30:00|1197000||1198000||1198000||1197000||5
1750239300000|2025-06-18 09:35:00|1199000||1197000||1199000||1197000||4
1750239600000|2025-06-18 09:40:00|1198000||1197000||1198000||1197000||0
1750239900000|2025-06-18 09:45:00|1196000|1195000|1196000|1195000|1196000|1195000|1196000|1195000|3
1750240200000|2025-06-18 09:50:00|1192000|1194000|1193000|1192000|1195000|1194000|1192000|1190000|29
1750240500000|2025-06-18 09:55:00|1194000|1191000|1194000|1191000|1195000|1193000|1193000|1191000|18
1750240800000|2025-06-18 10:00:00|1193000|1192000|1192000|1191000|1194000|1192000|1192000|1191000|2
1750241100000|2025-06-18 10:05:00|1193000|1192000|1193000|1191000|1194000|1193000|1192000|1190000|3
1750241400000|2025-06-18 10:10:00|1197000|1196000|1199000|1197000|1203000|1201000|1197000|1195000|51
1750241700000|2025-06-18 10:15:00|1198000|1196000|1198000|1195000|1199000|1197000|1198000|1195000|4
1750242000000|2025-06-18 10:20:00|1197000|1196000|1195000|1193000|1198000|1196000|1194000|1193000|14
1750242300000|2025-06-18 10:25:00|1196000|1194000|1195000|1193000|1196000|1195000|1194000|1193000|12
1750242600000|2025-06-18 10:30:00|1194000|1192000|1194000|1192000|1195000|1193000|1194000|1192000|4
1750242900000|2025-06-18 10:35:00|1195000|1193000|1193000|1191000|1196000|1194000|1193000|1191000|8
1750243200000|2025-06-18 10:40:00|1192000|1192000|1196000|1194000|1196000|1194000|1192000|1190000|10
1750243500000|2025-06-18 10:45:00|1195000|1193000|1195000|1193000|1196000|1194000|1194000|1192000|7
1750243800000|2025-06-18 10:50:00|1196000|1194000|1196000|1194000|1196000|1194000|1195000|1193000|7
1750244100000|2025-06-18 10:55:00|1195000|1195000|1195000|1193000|1195000|1195000|1194000|1192000|19
1750244400000|2025-06-18 11:00:00|1194000|1192000|1195000|1193000|1195000|1194000|1193000|1192000|7
1750244700000|2025-06-18 11:05:00|1196000|1194000|1196000|1195000|1196000|1195000|1196000|1194000|7
1750245000000|2025-06-18 11:10:00|1197000|1194000|1196000|1195000|1197000|1196000|1196000|1194000|12
1750245300000|2025-06-18 11:15:00|1195000|1194000|1195000|1193000|1196000|1194000|1194000|1192000|27
1750245600000|2025-06-18 11:20:00|1194000|1194000|1197000|1195000|1197000|1196000|1194000|1193000|36
1750245900000|2025-06-18 11:25:00|1196000|1194000|1195000|1194000|1197000|1196000|1195000|1194000|7
1750246200000|2025-06-18 11:30:00|1196000|1195000|1195000|1194000|1196000|1195000|1195000|1194000|2
1750246500000|2025-06-18 11:35:00|1194000|1193000|1192000|1191000|1194000|1194000|1191000|1190000|37
1750246800000|2025-06-18 11:40:00|1193000|1192000|1193000|1191000|1193000|1192000|1192000|1191000|8
1750247100000|2025-06-18 11:45:00|1194000|1192000|1193000|1192000|1194000|1192000|1193000|1192000|0
1750247400000|2025-06-18 11:50:00||1191000||1191000||1191000||1191000|4
1750247700000|2025-06-18 11:55:00|1194000|1192000|1193000|1191000|1194000|1192000|1192000|1191000|23
1750248000000|2025-06-18 12:00:00|1192000|1192000|1192000|1191000|1193000|1192000|1192000|1191000|6
1750248300000|2025-06-18 12:05:00|1193000|1190000|1193000|1192000|1194000|1192000|1193000|1190000|6
1750248600000|2025-06-18 12:10:00|1192000|1191000|1192000|1191000|1193000|1191000|1192000|1190000|6
1750248900000|2025-06-18 12:15:00|1193000||1192000||1193000||1192000||6
1750249200000|2025-06-18 12:20:00|1193000|1192000|1194000|1192000|1194000|1192000|1193000|1192000|19
1750249500000|2025-06-18 12:25:00|1193000|1193000|1195000|1193000|1195000|1193000|1193000|1193000|6
1750249800000|2025-06-18 12:30:00|1196000|1194000|1199000|1197000|1201000|1199000|1196000|1194000|30
1750250100000|2025-06-18 12:35:00|1198000|1198000|1198000|1196000|1199000|1198000|1198000|1196000|15
1750250400000|2025-06-18 12:40:00|1197000|1197000|1197000|1196000|1198000|1197000|1196000|1195000|10
1750250700000|2025-06-18 12:45:00|1196000|1195000|1197000|1195000|1197000|1195000|1196000|1195000|4
1750251000000|2025-06-18 12:50:00|1196000|1196000|1196000|1195000|1198000|1196000|1196000|1195000|9
1750251300000|2025-06-18 12:55:00|1197000|1194000|1195000|1193000|1197000|1195000|1194000|1192000|12
1750251600000|2025-06-18 13:00:00|1196000|1195000|1198000|1196000|1198000|1197000|1196000|1194000|6
1750251900000|2025-06-18 13:05:00|1197000|1195000|1197000|1195000|1198000|1195000|1196000|1195000|3
1750252200000|2025-06-18 13:10:00|1196000|1194000|1194000|1192000|1196000|1194000|1194000|1192000|19
1750252500000|2025-06-18 13:15:00|1195000|1193000|1197000|1195000|1197000|1195000|1194000|1193000|4
1750252800000|2025-06-18 13:20:00|1196000|1196000|1197000|1196000|1198000|1196000|1196000|1196000|1
1750253100000|2025-06-18 13:25:00|1196000|1195000|1197000|1196000|1199000|1197000|1196000|1195000|22
1750253400000|2025-06-18 13:30:00|1196000|1195000|1198000|1197000|1200000|1199000|1195000|1193000|48
1750253700000|2025-06-18 13:35:00|1200000|1198000|1201000|1200000|1202000|1201000|1199000|1198000|20
1750254000000|2025-06-18 13:40:00|1200000|1199000|1200000|1198000|1200000|1199000|1199000|1198000|5
1750254300000|2025-06-18 13:45:00|1201000|1199000|1202000|1201000|1202000|1201000|1201000|1198000|3
1750254600000|2025-06-18 13:50:00|1201000|1200000|1200000|1198000|1201000|1200000|1199000|1198000|32
1750254900000|2025-06-18 13:55:00|1202000|1200000|1201000|1199000|1203000|1201000|1201000|1199000|21
1750255200000|2025-06-18 14:00:00|1200000|1198000|1198000|1196000|1200000|1198000|1195000|1194000|51
1750255500000|2025-06-18 14:05:00|1199000|1197000|1201000|1199000|1202000|1200000|1198000|1197000|47
1750255800000|2025-06-18 14:10:00|1200000|1198000|1200000|1198000|1201000|1199000|1199000|1197000|26
1750256100000|2025-06-18 14:15:00|1201000|1199000|1202000|1201000|1203000|1201000|1201000|1199000|41
1750256400000|2025-06-18 14:20:00|1203000|1202000|1194000|1192000|1203000|1202000|1192000|1190000|46
1750256700000|2025-06-18 14:25:00|1193000|1191000|1193000|1191000|1194000|1192000|1190000|1188000|16
1750257000000|2025-06-18 14:30:00|1192000|1190000|1197000|1195000|1198000|1196000|1191000|1189000|22
1750257300000|2025-06-18 14:35:00|1198000|1196000|1198000|1196000|1199000|1198000|1197000|1195000|18
1750257600000|2025-06-18 14:40:00|1200000|1198000|1196000|1194000|1200000|1198000|1195000|1193000|35
1750257900000|2025-06-18 14:45:00|1197000|1195000|1197000|1195000|1200000|1197000|1196000|1195000|11
1750258200000|2025-06-18 14:50:00|1198000|1196000|1202000|1200000|1202000|1200000|1196000|1195000|37
1750316400000|2025-06-19 07:00:00|1186000|1184000|1200000|1197000|1202000|1199000|1186000|1184000|41
1750316700000|2025-06-19 07:05:00|1199000|1198000|1198000|1195000|1199000|1198000|1195000|1192000|30
1750317000000|2025-06-19 07:10:00|1197000|1194000|1198000|1196000|1199000|1196000|1196000|1194000|8
1750317300000|2025-06-19 07:15:00|1199000|1194000|1198000|1196000|1199000|1196000|1197000|1194000|11
1750317600000|2025-06-19 07:20:00|1197000|1195000|1197000|1195000|1200000|1198000|1197000|1195000|15
1750317900000|2025-06-19 07:25:00|1196000|1196000|1198000|1195000|1200000|1196000|1196000|1195000|13
1750318200000|2025-06-19 07:30:00|1199000|1196000|1193000|1190000|1199000|1196000|1192000|1190000|22
1750318500000|2025-06-19 07:35:00|1194000|1189000|1185000|1183000|1194000|1189000|1185000|1183000|15
1750318800000|2025-06-19 07:40:00|1184000|1182000|1184000|1181000|1184000|1182000|1182000|1180000|26
1750319100000|2025-06-19 07:45:00|1183000|1180000|1185000|1183000|1186000|1183000|1181000|1180000|12
1750319400000|2025-06-19 07:50:00|1184000|1182000|1185000|1182000|1185000|1182000|1181000|1179000|46
1750319700000|2025-06-19 07:55:00|1186000|1183000|1186000|1183000|1186000|1184000|1184000|1182000|16
1750320000000|2025-06-19 08:00:00|1187000|1184000|1188000|1186000|1189000|1186000|1186000|1184000|1
1750320300000|2025-06-19 08:05:00|1189000|1187000|1189000|1187000|1189000|1187000|1189000|1187000|0
1750320600000|2025-06-19 08:10:00|1188000|1188000|1188000|1186000|1190000|1188000|1188000|1186000|39
1750320900000|2025-06-19 08:15:00|1189000|1187000|1190000|1188000|1190000|1188000|1189000|1187000|1
1750321200000|2025-06-19 08:20:00|1189000|1187000|1190000|1187000|1190000|1187000|1189000|1187000|10
1750321500000|2025-06-19 08:25:00|1189000|1186000|1189000|1187000|1190000|1187000|1188000|1186000|9
1750321800000|2025-06-19 08:30:00|1190000|1186000|1189000|1188000|1190000|1188000|1189000|1186000|11
1750322100000|2025-06-19 08:35:00|1190000|1187000|1189000|1187000|1190000|1187000|1189000|1187000|3
1750322400000|2025-06-19 08:40:00|1188000|1188000|1189000|1187000|1189000|1188000|1188000|1187000|4
1750322700000|2025-06-19 08:45:00|1191000|1188000|1191000|1188000|1191000|1188000|1190000|1188000|4
1750323000000|2025-06-19 08:50:00|1190000|1186000|1188000|1186000|1190000|1186000|1188000|1186000|4
1750323300000|2025-06-19 08:55:00|1187000|1185000|1188000|1186000|1189000|1186000|1187000|1185000|6
1750323600000|2025-06-19 09:00:00|1189000|1187000|1189000|1187000|1189000|1187000|1189000|1187000|1
1750323900000|2025-06-19 09:05:00|1188000|1186000|1188000|1186000|1188000|1186000|1187000|1186000|5
1750324200000|2025-06-19 09:10:00|1187000|1185000|1185000|1183000|1187000|1185000|1185000|1183000|18
1750324500000|2025-06-19 09:15:00|1184000|1182000|1187000|1185000|1187000|1185000|1184000|1182000|15
1750324800000|2025-06-19 09:20:00|1188000|1186000|1189000|1186000|1189000|1186000|1188000|1186000|1
1750325100000|2025-06-19 09:25:00|1188000|1187000|1188000|1186000|1188000|1187000|1188000|1186000|4
1750325400000|2025-06-19 09:30:00|1187000||1188000||1189000||1187000||0
1750325700000|2025-06-19 09:35:00|1189000||1189000||1189000||1188000||0
1750326000000|2025-06-19 09:40:00|1190000|1187000|1190000|1187000|1190000|1187000|1189000|1187000|0
1750326300000|2025-06-19 09:45:00|1189000|1188000|1190000|1188000|1190000|1188000|1189000|1188000|10
1750326600000|2025-06-19 09:50:00|1191000|1189000|1189000|1188000|1191000|1189000|1189000|1188000|9
1750326900000|2025-06-19 09:55:00||1187000||1187000||1188000||1187000|15
1750327500000|2025-06-19 10:05:00|1188000|1186000|1188000|1186000|1189000|1186000|1188000|1186000|11
1750328100000|2025-06-19 10:15:00|1189000||1189000||1189000||1189000||0
1750328400000|2025-06-19 10:20:00|1190000|1187000|1190000|1188000|1190000|1188000|1189000|1187000|1
1750328700000|2025-06-19 10:25:00|1189000|1187000|1188000|1186000|1189000|1187000|1188000|1186000|14
1750329000000|2025-06-19 10:30:00|1186000|1184000|1186000|1184000|1186000|1184000|1186000|1184000|7
1750329300000|2025-06-19 10:35:00|1185000|1185000|1186000|1185000|1186000|1185000|1185000|1184000|4
1750329600000|2025-06-19 10:40:00||1184000||1185000||1185000||1184000|2
1750329900000|2025-06-19 10:45:00|1185000|1184000|1185000|1183000|1185000|1185000|1185000|1183000|8
1750330200000|2025-06-19 10:50:00|||||||||3
1750330500000|2025-06-19 10:55:00|1183000|1182000|1185000|1184000|1185000|1184000|1183000|1181000|40
1750330800000|2025-06-19 11:00:00|1184000|1183000|1184000|1182000|1185000|1183000|1184000|1182000|2
1750331100000|2025-06-19 11:05:00|1183000|1181000|1182000|1180000|1183000|1181000|1181000|1180000|18
1750331400000|2025-06-19 11:10:00|1181000|1179000|1179000|1177000|1181000|1179000|1179000|1177000|31
1750331700000|2025-06-19 11:15:00|1178000|1176000|1178000|1176000|1179000|1176000|1177000|1176000|16
1750332000000|2025-06-19 11:20:00|1179000|1177000|1179000|1176000|1179000|1177000|1178000|1176000|0
1750332300000|2025-06-19 11:25:00|1178000||1178000||1178000||1178000||0
1750332600000|2025-06-19 11:30:00|1177000|1175000|1177000|1175000|1178000|1175000|1177000|1175000|14
1750332900000|2025-06-19 11:35:00|1176000|1174000|1175000|1173000|1176000|1174000|1175000|1173000|24
1750333200000|2025-06-19 11:40:00|1176000|1172000|1177000|1175000|1177000|1175000|1174000|1172000|4
1750333500000|2025-06-19 11:45:00|1178000||1177000||1178000||1177000||5
1750333800000|2025-06-19 11:50:00|1178000||1177000||1178000||1177000||1
1750334100000|2025-06-19 11:55:00|1178000|1176000|1178000|1176000|1178000|1176000|1176000|1176000|5
1750334400000|2025-06-19 12:00:00|1179000||1178000||1179000||1178000||3
1750335000000|2025-06-19 12:10:00|1179000|1177000|1183000|1180000|1183000|1180000|1179000|1177000|6
1750335300000|2025-06-19 12:15:00|1181000|1179000|1181000|1179000|1181000|1179000|1181000|1179000|8
1750335600000|2025-06-19 12:20:00|1180000|1178000|1179000|1178000|1180000|1178000|1179000|1178000|4
1750335900000|2025-06-19 12:25:00|1180000|1177000|1179000|1177000|1180000|1177000|1179000|1177000|11
1750336200000|2025-06-19 12:30:00|1180000||1178000||1180000||1178000||4
1750336500000|2025-06-19 12:35:00|1179000|1176000|1178000|1176000|1179000|1177000|1178000|1176000|0
1750336800000|2025-06-19 12:40:00|1179000|1177000|1179000|1177000|1179000|1177000|1179000|1177000|0
1750337100000|2025-06-19 12:45:00|1178000|1176000|1177000|1175000|1178000|1176000|1177000|1175000|21
1750337400000|2025-06-19 12:50:00|1178000|1176000|1178000|1176000|1179000|1176000|1178000|1176000|0
1750337700000|2025-06-19 12:55:00|1179000|1177000|1177000|1176000|1179000|1177000|1177000|1176000|6
1750338000000|2025-06-19 13:00:00|1178000||1178000||1178000||1178000||3
1750338300000|2025-06-19 13:05:00|1177000||1178000||1179000||1177000||6
1750338600000|2025-06-19 13:10:00|1179000|1175000|1177000|1176000|1179000|1176000|1177000|1175000|16
1750338900000|2025-06-19 13:15:00|1178000||1178000||1178000||1177000||18
1750339200000|2025-06-19 13:20:00|1179000||1178000||1179000||1178000||0
1750339500000|2025-06-19 13:25:00|1179000||1178000||1179000||1178000||0
1750339800000|2025-06-19 13:30:00|1177000|1175000|1178000|1176000|1178000|1176000|1176000|1175000|14
1750340100000|2025-06-19 13:35:00|1177000||1178000||1178000||1177000||7
1750340400000|2025-06-19 13:40:00|1179000|1177000|1179000|1177000|1179000|1177000|1179000|1177000|23
1750340700000|2025-06-19 13:45:00|1178000|1176000|1179000|1177000|1179000|1177000|1178000|1176000|27
1750341000000|2025-06-19 13:50:00|1178000|1176000|1180000|1178000|1180000|1178000|1178000|1176000|11
1750341300000|2025-06-19 13:55:00|1179000|1179000|1181000|1179000|1181000|1179000|1179000|1178000|22
1750341600000|2025-06-19 14:00:00|1182000|1180000|1184000|1182000|1185000|1182000|1181000|1180000|13
1750341900000|2025-06-19 14:05:00|1185000|1183000|1184000|1182000|1185000|1183000|1184000|1182000|50
1750342200000|2025-06-19 14:10:00|1183000|1181000|1183000|1181000|1183000|1181000|1183000|1181000|6
1750342500000|2025-06-19 14:15:00|1185000|1183000|1184000|1183000|1185000|1184000|1184000|1183000|32
1750342800000|2025-06-19 14:20:00|1185000|1184000|1185000|1184000|1187000|1185000|1185000|1183000|20
1750343100000|2025-06-19 14:25:00|1186000|1185000|1185000|1183000|1188000|1187000|1185000|1183000|22
1750343400000|2025-06-19 14:30:00|1186000|1184000|1187000|1185000|1187000|1185000|1185000|1183000|12
1750343700000|2025-06-19 14:35:00||1186000||1186000||1186000||1186000|21
1750344000000|2025-06-19 14:40:00|1188000|1185000|1188000|1187000|1188000|1187000|1188000|1185000|22
1750344300000|2025-06-19 14:45:00|1189000|1188000|1187000|1184000|1191000|1189000|1186000|1184000|30
1750344600000|2025-06-19 14:50:00|1186000|1185000|1185000|1182000|1186000|1185000|1184000|1182000|16
1750402800000|2025-06-20 07:00:00|1191000|1184000|1170000|1167000|1192000|1186000|1169000|1165000|59
1750403100000|2025-06-20 07:05:00|1168000|1164000|1166000|1164000|1174000|1170000|1166000|1164000|30
1750403400000|2025-06-20 07:10:00|1165000|1163000|1171000|1168000|1171000|1168000|1164000|1162000|30
1750403700000|2025-06-20 07:15:00|1170000|1167000|1169000|1167000|1170000|1169000|1169000|1166000|27
1750404000000|2025-06-20 07:20:00|1170000|1166000|1164000|1161000|1170000|1167000|1161000|1160000|52
1750404300000|2025-06-20 07:25:00|1165000|1162000|1165000|1162000|1167000|1164000|1163000|1161000|29
1750404600000|2025-06-20 07:30:00|1164000|1161000|1162000|1160000|1165000|1163000|1162000|1160000|21
1750404900000|2025-06-20 07:35:00|1161000|1159000|1163000|1160000|1164000|1162000|1161000|1159000|28
1750405200000|2025-06-20 07:40:00|1162000|1161000|1159000|1157000|1163000|1161000|1158000|1157000|11
1750405500000|2025-06-20 07:45:00|1160000|1156000|1163000|1160000|1163000|1161000|1160000|1156000|13
1750405800000|2025-06-20 07:50:00|1164000|1162000|1163000|1161000|1164000|1162000|1162000|1160000|20
1750406100000|2025-06-20 07:55:00|1164000|1162000|1163000|1161000|1165000|1162000|1162000|1160000|19
1750406400000|2025-06-20 08:00:00|1164000|1162000|1163000|1161000|1164000|1162000|1162000|1161000|19
1750406700000|2025-06-20 08:05:00|1162000|1162000|1165000|1162000|1165000|1163000|1162000|1161000|13
1750407000000|2025-06-20 08:10:00|1164000|1161000|1165000|1163000|1165000|1163000|1164000|1161000|5
1750407300000|2025-06-20 08:15:00|1166000|1164000|1167000|1164000|1168000|1166000|1166000|1164000|18
1750407600000|2025-06-20 08:20:00|1166000|1165000|1166000|1164000|1166000|1165000|1166000|1164000|10
1750407900000|2025-06-20 08:25:00|1165000|1165000|1166000|1164000|1167000|1165000|1165000|1163000|26
1750408200000|2025-06-20 08:30:00|1167000|1165000|1163000|1161000|1167000|1165000|1162000|1161000|22
1750408500000|2025-06-20 08:35:00|1164000|1162000|1162000|1161000|1164000|1162000|1162000|1161000|7
1750408800000|2025-06-20 08:40:00|1163000|1160000|1164000|1162000|1165000|1163000|1163000|1160000|28
1750409100000|2025-06-20 08:45:00|1162000|1161000|1164000|1162000|1165000|1162000|1162000|1161000|7
1750409400000|2025-06-20 08:50:00|1163000|1161000|1164000|1162000|1164000|1162000|1162000|1160000|26
1750410000000|2025-06-20 09:00:00|1163000|1161000|1163000|1161000|1163000|1162000|1163000|1161000|6
1750410300000|2025-06-20 09:05:00|1164000|1162000|1165000|1163000|1165000|1163000|1162000|1162000|3
1750410600000|2025-06-20 09:10:00|1164000|1162000|1164000|1162000|1165000|1162000|1164000|1162000|13
1750410900000|2025-06-20 09:15:00|1165000|1163000|1165000|1163000|1165000|1163000|1165000|1163000|12
1750411200000|2025-06-20 09:20:00|1166000|1164000|1166000|1164000|1166000|1164000|1166000|1164000|1
1750411500000|2025-06-20 09:25:00|1167000||1166000||1167000||1166000||0
1750411800000|2025-06-20 09:30:00|1167000|1165000|1167000|1165000|1167000|1165000|1166000|1165000|2
1750412100000|2025-06-20 09:35:00|1166000|1166000|1168000|1166000|1168000|1166000|1166000|1166000|0
1750412400000|2025-06-20 09:40:00|1169000|1168000|1169000|1167000|1170000|1168000|1168000|1167000|0
1750412700000|2025-06-20 09:45:00|1170000||1169000||1170000||1169000||0
1750413000000|2025-06-20 09:50:00|1170000|1168000|1172000|1171000|1173000|1171000|1169000|1167000|22
1750413300000|2025-06-20 09:55:00|1173000|1172000|1174000|1172000|1175000|1172000|1172000|1170000|26
1750413600000|2025-06-20 10:00:00|1173000||1174000||1174000||1173000||7
1750413900000|2025-06-20 10:05:00|1173000|1171000|1171000|1170000|1173000|1171000|1171000|1170000|11
1750414200000|2025-06-20 10:10:00|1172000|1171000|1176000|1173000|1176000|1174000|1171000|1171000|15
1750414500000|2025-06-20 10:15:00|1175000||1175000||1175000||1174000||1
1750414800000|2025-06-20 10:20:00|1174000|1172000|1173000|1171000|1174000|1172000|1173000|1171000|16
1750415100000|2025-06-20 10:25:00|1174000||1173000||1174000||1173000||0
1750415700000|2025-06-20 10:35:00|1174000|1172000|1175000|1172000|1175000|1172000|1173000|1172000|0
1750416600000|2025-06-20 10:50:00|1174000||1174000||1174000||1174000||0
1750417200000|2025-06-20 11:00:00|1176000|1173000|1176000|1174000|1177000|1175000|1175000|1173000|31
1750417500000|2025-06-20 11:05:00|1177000|1175000|1177000|1175000|1178000|1175000|1177000|1175000|0
1750417800000|2025-06-20 11:10:00|1176000||1176000||1176000||1176000||0
1750418100000|2025-06-20 11:15:00|1177000|1174000|1175000|1174000|1177000|1174000|1175000|1174000|13
1750418400000|2025-06-20 11:20:00|1176000|1175000|1177000|1175000|1177000|1175000|1176000|1175000|1
1750418700000|2025-06-20 11:25:00|1178000|1176000|1178000|1176000|1178000|1176000|1178000|1176000|5
1750419000000|2025-06-20 11:30:00|1177000|1175000|1179000|1177000|1180000|1177000|1177000|1175000|8
1750419300000|2025-06-20 11:35:00|1180000||1179000||1180000||1179000||0
1750419600000|2025-06-20 11:40:00|1180000|1178000|1181000|1179000|1181000|1179000|1178000|1176000|28
1750419900000|2025-06-20 11:45:00|1178000|1176000|1173000|1171000|1178000|1176000|1171000|1169000|106
1750420200000|2025-06-20 11:50:00|1174000|1172000|1175000|1173000|1176000|1173000|1174000|1172000|12
1750420500000|2025-06-20 11:55:00|1176000|1174000|1176000|1174000|1177000|1175000|1175000|1174000|18
1750420800000|2025-06-20 12:00:00|1177000|1175000|1173000|1172000|1177000|1175000|1173000|1172000|31
1750421100000|2025-06-20 12:05:00|1175000|1173000|1175000|1173000|1176000|1173000|1174000|1173000|26
1750421400000|2025-06-20 12:10:00|1174000||1175000||1175000||1174000||14
1750421700000|2025-06-20 12:15:00|1174000|1174000|1176000|1175000|1177000|1175000|1174000|1174000|9
1750422000000|2025-06-20 12:20:00|1177000|1176000|1177000|1176000|1177000|1176000|1177000|1176000|1
1750422300000|2025-06-20 12:25:00|1178000|1175000|1182000|1180000|1182000|1180000|1178000|1175000|36
1750422600000|2025-06-20 12:30:00|1181000|1179000|1177000|1176000|1181000|1179000|1177000|1176000|33
1750422900000|2025-06-20 12:35:00|1176000|1175000|1176000|1175000|1177000|1175000|1176000|1175000|5
1750423200000|2025-06-20 12:40:00|1177000|1174000|1178000|1176000|1179000|1176000|1176000|1174000|11
1750423500000|2025-06-20 12:45:00|1179000|1177000|1178000|1176000|1179000|1177000|1178000|1176000|6
1750423800000|2025-06-20 12:50:00|1179000|1177000|1177000|1176000|1179000|1177000|1177000|1176000|4
1750424100000|2025-06-20 12:55:00|1176000|1175000|1180000|1178000|1181000|1179000|1173000|1171000|33
1750424400000|2025-06-20 13:00:00|1181000|1179000|1182000|1180000|1182000|1180000|1180000|1178000|2
1750424700000|2025-06-20 13:05:00|1183000|1181000|1185000|1183000|1185000|1183000|1181000|1179000|21
1750425000000|2025-06-20 13:10:00|1184000|1182000|1182000|1180000|1184000|1182000|1182000|1180000|10
1750425300000|2025-06-20 13:15:00|1183000||1182000||1183000||1181000||4
1750425900000|2025-06-20 13:25:00|1180000|1179000|1180000|1178000|1181000|1179000|1179000|1177000|21
1750426200000|2025-06-20 13:30:00|1179000|1177000|1179000|1177000|1180000|1178000|1178000|1177000|2
1750426500000|2025-06-20 13:35:00|1178000|1176000|1174000|1172000|1179000|1176000|1174000|1172000|12
1750426800000|2025-06-20 13:40:00|1175000|1174000|1175000|1173000|1176000|1174000|1174000|1172000|5
1750427100000|2025-06-20 13:45:00|1176000|1172000|1174000|1172000|1176000|1172000|1174000|1172000|4
1750427400000|2025-06-20 13:50:00|1175000|1173000|1172000|1170000|1175000|1173000|1172000|1170000|19
1750427700000|2025-06-20 13:55:00|1171000|1171000|1174000|1171000|1174000|1171000|1171000|1170000|9
1750428000000|2025-06-20 14:00:00|1173000|1170000|1173000|1171000|1173000|1171000|1172000|1170000|12
1750428300000|2025-06-20 14:05:00|1171000|1170000|1172000|1170000|1172000|1171000|1171000|1170000|11
1750428600000|2025-06-20 14:10:00|1173000|1171000|1174000|1172000|1174000|1172000|1172000|1171000|4
1750428900000|2025-06-20 14:15:00|1173000|1171000|1171000|1169000|1173000|1172000|1171000|1169000|37
1750429200000|2025-06-20 14:20:00|1170000|1170000|1170000|1169000|1171000|1170000|1170000|1169000|0
1750429500000|2025-06-20 14:25:00|1171000|1168000|1170000|1168000|1171000|1170000|1169000|1167000|25
1750429800000|2025-06-20 14:30:00|1169000|1167000|1170000|1168000|1170000|1169000|1169000|1167000|0
1750430100000|2025-06-20 14:35:00|1169000|1167000|1166000|1165000|1169000|1167000|1166000|1165000|14
1750430400000|2025-06-20 14:40:00|1167000|1166000|1165000|1163000|1168000|1166000|1164000|1162000|10
1750430700000|2025-06-20 14:45:00|1166000|1164000|1164000|1163000|1166000|1165000|1162000|1161000|17
1750431000000|2025-06-20 14:50:00|1165000|1164000|1164000|1162000|1166000|1165000|1164000|1162000|32
1750662000000|2025-06-23 07:00:00|1169000|1164000|1169000|1165000|1181000|1178000|1159000|1155000|86
1750662300000|2025-06-23 07:05:00|1168000|1164000|1167000|1163000|1170000|1165000|1164000|1161000|8
1750662600000|2025-06-23 07:10:00|1168000|1164000|1172000|1169000|1172000|1169000|1165000|1162000|20
1750662900000|2025-06-23 07:15:00|1171000|1168000|1173000|1171000|1176000|1173000|1171000|1168000|31
1750663200000|2025-06-23 07:20:00|1172000|1170000|1170000|1166000|1173000|1170000|1169000|1166000|8
1750663500000|2025-06-23 07:25:00|1171000|1167000|1173000|1171000|1173000|1171000|1168000|1165000|48
1750663800000|2025-06-23 07:30:00|1174000|1169000|1173000|1171000|1174000|1172000|1171000|1168000|39
1750664100000|2025-06-23 07:35:00|1172000|1170000|1168000|1165000|1173000|1171000|1168000|1165000|27
1750664400000|2025-06-23 07:40:00|1167000|1166000|1168000|1166000|1169000|1167000|1167000|1166000|37
1750664700000|2025-06-23 07:45:00|1169000|1167000|1168000|1166000|1169000|1168000|1168000|1166000|24
1750665000000|2025-06-23 07:50:00|1167000|1165000|1171000|1170000|1172000|1170000|1167000|1165000|49
1750665300000|2025-06-23 07:55:00|1174000|1172000|1172000|1169000|1175000|1173000|1171000|1168000|66
1750665600000|2025-06-23 08:00:00|1173000|1171000|1172000|1170000|1174000|1171000|1171000|1169000|6
1750665900000|2025-06-23 08:05:00|1171000|1169000|1167000|1165000|1171000|1169000|1166000|1165000|62
1750666200000|2025-06-23 08:10:00|1168000|1164000|1164000|1162000|1168000|1165000|1164000|1162000|21
1750666500000|2025-06-23 08:15:00|1163000|1161000|1166000|1164000|1166000|1164000|1163000|1161000|44
1750666800000|2025-06-23 08:20:00|1167000|1165000|1165000|1163000|1167000|1165000|1164000|1163000|21
1750667100000|2025-06-23 08:25:00|1164000||1164000||1165000||1164000||7
1750667400000|2025-06-23 08:30:00|1163000|1162000|1163000|1161000|1164000|1162000|1162000|1161000|51
1750667700000|2025-06-23 08:35:00|1162000||1163000||1163000||1162000||3
1750668000000|2025-06-23 08:40:00|1162000|1160000|1162000|1161000|1163000|1161000|1161000|1160000|5
1750668300000|2025-06-23 08:45:00|1163000|1162000|1163000|1161000|1164000|1162000|1163000|1161000|0
1750668600000|2025-06-23 08:50:00|1164000|1162000|1165000|1163000|1165000|1163000|1163000|1161000|16
1750668900000|2025-06-23 08:55:00|1164000|1162000|1164000|1163000|1164000|1163000|1164000|1162000|5
1750669200000|2025-06-23 09:00:00|1165000|1162000|1163000|1162000|1165000|1162000|1163000|1162000|3
1750669500000|2025-06-23 09:05:00|1164000|1163000|1167000|1165000|1168000|1165000|1164000|1163000|25
1750669800000|2025-06-23 09:10:00|1168000|1166000|1166000|1164000|1169000|1166000|1166000|1164000|20
1750670100000|2025-06-23 09:15:00|1167000|1165000|1169000|1167000|1169000|1167000|1167000|1165000|39
1750670400000|2025-06-23 09:20:00|1171000|1168000|1170000|1168000|1172000|1170000|1170000|1168000|42
1750670700000|2025-06-23 09:25:00|1169000||1170000||1171000||1169000||0
1750671000000|2025-06-23 09:30:00|1171000|1167000|1168000|1166000|1171000|1167000|1168000|1166000|8
1750671600000|2025-06-23 09:40:00|1167000||1168000||1168000||1167000||0
1750672200000|2025-06-23 09:50:00||1167000||1166000||1167000||1166000|1
1750672500000|2025-06-23 09:55:00|1167000|1165000|1168000|1167000|1170000|1168000|1167000|1165000|45
1750672800000|2025-06-23 10:00:00|1169000|1166000|1170000|1168000|1170000|1168000|1167000|1165000|41
1750673100000|2025-06-23 10:05:00|1169000|1167000|1169000|1167000|1170000|1167000|1169000|1167000|8
1750673400000|2025-06-23 10:10:00|1170000|1168000|1170000|1168000|1172000|1170000|1170000|1168000|10
1750673700000|2025-06-23 10:15:00|1171000|1169000|1170000|1168000|1171000|1169000|1170000|1168000|5
1750674000000|2025-06-23 10:20:00|1171000|1167000|1169000|1167000|1171000|1167000|1169000|1167000|5
1750674300000|2025-06-23 10:25:00|1170000|1168000|1171000|1168000|1171000|1168000|1169000|1168000|5
1750674600000|2025-06-23 10:30:00|1170000|1167000|1169000|1167000|1170000|1167000|1169000|1167000|10
1750674900000|2025-06-23 10:35:00|1170000||1170000||1170000||1170000||0
1750675200000|2025-06-23 10:40:00|1169000|1166000|1169000|1166000|1169000|1166000|1168000|1166000|7
1750675500000|2025-06-23 10:45:00|1168000|1167000|1169000|1167000|1170000|1167000|1168000|1167000|0
1750675800000|2025-06-23 10:50:00|1170000|1168000|1170000|1168000|1170000|1168000|1170000|1168000|0
1750676100000|2025-06-23 10:55:00|1171000||1171000||1171000||1170000||2
1750676400000|2025-06-23 11:00:00|1170000||1170000||1170000||1170000||0
1750676700000|2025-06-23 11:05:00|1169000|1167000|1170000|1167000|1170000|1167000|1168000|1166000|12
1750677300000|2025-06-23 11:15:00|1169000|1168000|1172000|1170000|1172000|1171000|1169000|1167000|18
1750677600000|2025-06-23 11:20:00|1170000|1169000|1171000|1169000|1171000|1169000|1170000|1169000|13
1750677900000|2025-06-23 11:25:00|1172000|1170000|1171000|1169000|1172000|1170000|1171000|1169000|2
1750678800000|2025-06-23 11:40:00|||||||||1
1750679100000|2025-06-23 11:45:00|1170000|1168000|1170000|1168000|1170000|1168000|1169000|1167000|25
1750679400000|2025-06-23 11:50:00|1171000|1169000|1174000|1171000|1174000|1171000|1171000|1169000|6
1750679700000|2025-06-23 11:55:00|1175000|1172000|1177000|1175000|1178000|1176000|1175000|1172000|39
1750680000000|2025-06-23 12:00:00|1178000|1176000|1177000|1176000|1178000|1177000|1177000|1175000|16
1750680300000|2025-06-23 12:05:00|1176000|1175000|1177000|1175000|1178000|1175000|1176000|1174000|7
1750680600000|2025-06-23 12:10:00|1178000|1174000|1177000|1175000|1178000|1175000|1177000|1174000|2
1750680900000|2025-06-23 12:15:00|1178000|1177000|1176000|1175000|1178000|1177000|1176000|1175000|14
1750681200000|2025-06-23 12:20:00|1178000|1176000|1175000|1174000|1178000|1176000|1175000|1174000|11
1750681500000|2025-06-23 12:25:00|1177000|1175000|1176000|1174000|1178000|1176000|1176000|1174000|34
1750682100000|2025-06-23 12:35:00|1175000||1176000||1176000||1175000||0
1750682400000|2025-06-23 12:40:00|1177000|1175000|1174000|1173000|1177000|1175000|1174000|1173000|18
1750682700000|2025-06-23 12:45:00|1175000|1172000|1175000|1174000|1176000|1174000|1174000|1172000|11
1750683000000|2025-06-23 12:50:00|1174000|1173000|1174000|1172000|1175000|1173000|1173000|1172000|22
1750683300000|2025-06-23 12:55:00|1173000||1173000||1174000||1173000||3
1750683600000|2025-06-23 13:00:00|1172000|1171000|1173000|1171000|1173000|1171000|1172000|1171000|16
1750683900000|2025-06-23 13:05:00|1174000|1172000|1173000|1171000|1174000|1172000|1173000|1171000|7
1750684200000|2025-06-23 13:10:00|1172000|1170000|1172000|1170000|1172000|1170000|1172000|1170000|7
1750684500000|2025-06-23 13:15:00|1173000||1172000||1173000||1172000||0
1750684800000|2025-06-23 13:20:00|1173000|1171000|1173000|1171000|1173000|1171000|1173000|1171000|0
1750685100000|2025-06-23 13:25:00|1172000|1172000|1173000|1172000|1174000|1172000|1172000|1172000|20
1750685400000|2025-06-23 13:30:00|1174000|1173000|1177000|1175000|1177000|1176000|1173000|1173000|17
1750685700000|2025-06-23 13:35:00|1176000|1174000|1177000|1175000|1177000|1175000|1176000|1174000|7
1750686000000|2025-06-23 13:40:00|1179000|1177000|1175000|1174000|1180000|1178000|1175000|1174000|47
1750686300000|2025-06-23 13:45:00|1176000|1175000|1176000|1174000|1179000|1175000|1176000|1174000|9
1750686600000|2025-06-23 13:50:00|1177000|1175000|1177000|1175000|1177000|1175000|1176000|1174000|0
1750686900000|2025-06-23 13:55:00|1176000|1174000|1179000|1176000|1179000|1177000|1174000|1173000|22
1750687200000|2025-06-23 14:00:00|1180000|1178000|1180000|1178000|1184000|1181000|1180000|1178000|35
1750687500000|2025-06-23 14:05:00|1178000|1177000|1176000|1175000|1179000|1177000|1175000|1174000|40
1750687800000|2025-06-23 14:10:00|1177000|1176000|1178000|1175000|1179000|1176000|1177000|1175000|5
1750688100000|2025-06-23 14:15:00|1177000|1177000|1178000|1176000|1179000|1177000|1177000|1176000|8
1750688400000|2025-06-23 14:20:00|1177000|1177000|1180000|1178000|1180000|1178000|1177000|1177000|14
1750688700000|2025-06-23 14:25:00|1181000|1179000|1180000|1178000|1181000|1179000|1180000|1178000|16
1750689000000|2025-06-23 14:30:00|1179000||1180000||1180000||1179000||3
1750689300000|2025-06-23 14:35:00|1179000||1180000||1180000||1179000||7
1750689600000|2025-06-23 14:40:00|1181000|1179000|1183000|1181000|1183000|1182000|1180000|1178000|13
1750689900000|2025-06-23 14:45:00|1184000|1182000|1184000|1183000|1184000|1183000|1183000|1182000|77
1750690200000|2025-06-23 14:50:00|1185000|1184000|1183000|1180000|1187000|1185000|1182000|1180000|48
1750748400000|2025-06-24 07:00:00|1169000|1163000|1153000|1151000|1169000|1165000|1149000|1145000|129
1750748700000|2025-06-24 07:05:00|1154000|1152000|1148000|1145000|1154000|1152000|1144000|1141000|124
1750749000000|2025-06-24 07:10:00|1149000|1146000|1148000|1145000|1152000|1149000|1146000|1143000|31
1750749300000|2025-06-24 07:15:00|1145000|1143000|1145000|1143000|1149000|1147000|1141000|1140000|82
1750749600000|2025-06-24 07:20:00|1143000|1141000|1141000|1140000|1143000|1141000|1137000|1135000|59
1750749900000|2025-06-24 07:25:00|1140000|1139000|1138000|1136000|1141000|1140000|1138000|1136000|71
1750750200000|2025-06-24 07:30:00|1139000|1137000|1148000|1145000|1148000|1145000|1139000|1137000|42
1750750500000|2025-06-24 07:35:00|1146000|1144000|1150000|1147000|1150000|1149000|1145000|1143000|30
1750750800000|2025-06-24 07:40:00|1149000|1148000|1149000|1148000|1150000|1148000|1149000|1148000|0
1750751100000|2025-06-24 07:45:00|1150000|1146000|1149000|1147000|1150000|1148000|1148000|1146000|7
1750751400000|2025-06-24 07:50:00|1150000|1148000|1150000|1148000|1150000|1149000|1147000|1145000|36
1750751700000|2025-06-24 07:55:00|1149000|1147000|1155000|1153000|1156000|1153000|1149000|1146000|87
1750752000000|2025-06-24 08:00:00|1158000|1155000|1155000|1153000|1158000|1156000|1155000|1153000|30
1750752300000|2025-06-24 08:05:00|1156000|1154000|1154000|1151000|1156000|1154000|1152000|1151000|16
1750752600000|2025-06-24 08:10:00|1153000|1150000|1152000|1150000|1153000|1151000|1151000|1150000|17
1750752900000|2025-06-24 08:15:00|1151000|1152000|1154000|1153000|1155000|1153000|1151000|1152000|16
1750753200000|2025-06-24 08:20:00|1155000|1152000|1155000|1153000|1156000|1153000|1153000|1151000|20
1750753500000|2025-06-24 08:25:00|1154000|1152000|1154000|1152000|1155000|1153000|1154000|1152000|4
1750753800000|2025-06-24 08:30:00|1155000|1153000|1154000|1153000|1156000|1153000|1153000|1152000|40
1750754100000|2025-06-24 08:35:00|1155000|1152000|1156000|1154000|1157000|1155000|1154000|1152000|5
1750754400000|2025-06-24 08:40:00|1155000|1153000|1154000|1153000|1156000|1153000|1153000|1152000|7
1750754700000|2025-06-24 08:45:00|1153000|1152000|1153000|1152000|1154000|1152000|1153000|1152000|9
1750755000000|2025-06-24 08:50:00|1154000|1151000|1153000|1151000|1154000|1151000|1152000|1150000|22
1750755300000|2025-06-24 08:55:00|1152000|1150000|1152000|1150000|1152000|1150000|1151000|1150000|30
1750755600000|2025-06-24 09:00:00|1151000|1149000|1151000|1149000|1152000|1150000|1151000|1149000|29
1750755900000|2025-06-24 09:05:00|1149000|1148000|1150000|1148000|1150000|1148000|1149000|1147000|25
1750756200000|2025-06-24 09:10:00|1149000|1147000|1148000|1146000|1149000|1147000|1148000|1146000|51
1750756500000|2025-06-24 09:15:00|1149000|1145000|1147000|1145000|1149000|1145000|1146000|1145000|23
1750756800000|2025-06-24 09:20:00|1148000|1144000|1145000|1144000|1148000|1144000|1145000|1144000|6
1750757100000|2025-06-24 09:25:00|1146000|1143000|1147000|1145000|1147000|1145000|1145000|1143000|21
1750757400000|2025-06-24 09:30:00|1148000|1146000|1149000|1147000|1149000|1147000|1146000|1144000|26
1750757700000|2025-06-24 09:35:00|1150000|1148000|1152000|1150000|1153000|1151000|1149000|1148000|36
1750758000000|2025-06-24 09:40:00|1151000|1149000|1152000|1150000|1152000|1150000|1151000|1149000|3
1750758300000|2025-06-24 09:45:00|1151000|1149000|1149000|1148000|1151000|1150000|1149000|1148000|11
1750758600000|2025-06-24 09:50:00|1151000|1149000|1150000|1148000|1151000|1149000|1150000|1148000|9
1750758900000|2025-06-24 09:55:00|1151000|1149000|1153000|1151000|1153000|1151000|1151000|1149000|0
1750759200000|2025-06-24 10:00:00|1156000|1154000|1157000|1155000|1159000|1157000|1155000|1154000|66
1750759500000|2025-06-24 10:05:00|1156000|1154000|1161000|1159000|1161000|1159000|1156000|1154000|25
1750759800000|2025-06-24 10:10:00|1162000|1160000|1158000|1156000|1162000|1160000|1158000|1156000|10
1750760100000|2025-06-24 10:15:00|1160000|1157000|1153000|1150000|1160000|1158000|1147000|1145000|25
1750760400000|2025-06-24 10:20:00|1152000|1151000|1156000|1154000|1157000|1154000|1152000|1151000|25
1750760700000|2025-06-24 10:25:00|1157000|1153000|1157000|1154000|1158000|1155000|1155000|1153000|22
1750761000000|2025-06-24 10:30:00|1155000|1155000|1157000|1156000|1158000|1156000|1155000|1153000|10
1750761300000|2025-06-24 10:35:00|1158000|1157000|1159000|1157000|1159000|1157000|1157000|1155000|26
1750761600000|2025-06-24 10:40:00|1158000|1156000|1158000|1156000|1158000|1156000|1158000|1156000|13
1750761900000|2025-06-24 10:45:00|1157000|1155000|1155000|1152000|1157000|1155000|1154000|1152000|17
1750762200000|2025-06-24 10:50:00|1156000|1153000|1159000|1157000|1161000|1159000|1155000|1153000|9
1750762500000|2025-06-24 10:55:00|1158000|1158000|1161000|1159000|1163000|1161000|1158000|1157000|15
1750762800000|2025-06-24 11:00:00|1162000|1160000|1161000|1159000|1162000|1161000|1160000|1159000|19
1750763100000|2025-06-24 11:05:00|1160000|1158000|1160000|1158000|1161000|1159000|1160000|1158000|6
1750763400000|2025-06-24 11:10:00|1159000|1157000|1159000|1158000|1160000|1158000|1157000|1155000|16
1750763700000|2025-06-24 11:15:00|1160000|1157000|1162000|1161000|1162000|1161000|1158000|1157000|19
1750764000000|2025-06-24 11:20:00|1163000|1162000|1162000|1160000|1164000|1163000|1162000|1160000|28
1750764300000|2025-06-24 11:25:00|1161000|1159000|1160000|1158000|1162000|1160000|1160000|1158000|3
1750764600000|2025-06-24 11:30:00|1159000|1157000|1156000|1154000|1159000|1157000|1156000|1154000|6
1750764900000|2025-06-24 11:35:00|1157000|1155000|1157000|1155000|1157000|1155000|1157000|1155000|6
1750765200000|2025-06-24 11:40:00|1156000|1154000|1156000|1154000|1156000|1155000|1156000|1154000|5
1750765500000|2025-06-24 11:45:00|1155000|1153000|1156000|1154000|1156000|1154000|1154000|1153000|28
1750765800000|2025-06-24 11:50:00|1155000|1155000|1156000|1154000|1156000|1155000|1155000|1154000|17
1750766100000|2025-06-24 11:55:00|1155000|1155000|1157000|1155000|1157000|1156000|1155000|1155000|7
1750766400000|2025-06-24 12:00:00|1156000|1156000|1158000|1156000|1158000|1156000|1156000|1156000|12
1750766700000|2025-06-24 12:05:00|1159000|1157000|1161000|1159000|1161000|1159000|1159000|1157000|3
1750767300000|2025-06-24 12:15:00|1162000|1160000|1163000|1161000|1163000|1161000|1161000|1159000|25
1750767600000|2025-06-24 12:20:00|1164000|1162000|1165000|1162000|1165000|1162000|1164000|1162000|0
1750767900000|2025-06-24 12:25:00|1164000|1163000|1167000|1165000|1167000|1165000|1164000|1163000|17
1750768200000|2025-06-24 12:30:00|1168000|1164000|1163000|1162000|1168000|1164000|1163000|1161000|34
1750768500000|2025-06-24 12:35:00|1164000|1163000|1163000|1162000|1165000|1163000|1163000|1162000|8
1750768800000|2025-06-24 12:40:00|1162000|1161000|1164000|1162000|1164000|1163000|1162000|1161000|14
1750769100000|2025-06-24 12:45:00|1163000|1161000|1163000|1161000|1165000|1161000|1162000|1160000|15
1750769400000|2025-06-24 12:50:00|1164000|1162000|1162000|1161000|1164000|1162000|1162000|1161000|8
1750769700000|2025-06-24 12:55:00|1163000||1163000||1163000||1162000||6
1750770000000|2025-06-24 13:00:00|1162000|1160000|1161000|1159000|1163000|1161000|1160000|1159000|11
1750770300000|2025-06-24 13:05:00|1160000|1158000|1160000|1158000|1160000|1158000|1158000|1156000|31
1750770600000|2025-06-24 13:10:00|1159000|1157000|1159000|1157000|1159000|1157000|1157000|1156000|10
1750770900000|2025-06-24 13:15:00|1160000|1158000|1157000|1155000|1160000|1159000|1156000|1155000|35
1750771200000|2025-06-24 13:20:00|1156000|1154000|1155000|1153000|1157000|1155000|1155000|1153000|12
1750771500000|2025-06-24 13:25:00|1154000|1154000|1153000|1151000|1155000|1154000|1153000|1151000|12
1750771800000|2025-06-24 13:30:00|1152000|1150000|1155000|1153000|1156000|1154000|1152000|1150000|23
1750772100000|2025-06-24 13:35:00|1154000|1152000|1158000|1156000|1158000|1156000|1154000|1152000|9
1750772400000|2025-06-24 13:40:00|1157000|1155000|1157000|1155000|1158000|1156000|1157000|1155000|5
1750772700000|2025-06-24 13:45:00|1158000|1156000|1156000|1154000|1159000|1156000|1155000|1154000|12
1750773000000|2025-06-24 13:50:00|1155000|1153000|1154000|1153000|1156000|1153000|1154000|1152000|16
1750773300000|2025-06-24 13:55:00|1155000|1152000|1155000|1153000|1155000|1153000|1154000|1152000|3
1750773600000|2025-06-24 14:00:00|1154000|1152000|1154000|1152000|1155000|1154000|1154000|1152000|15
1750773900000|2025-06-24 14:05:00|1155000|1153000|1152000|1150000|1155000|1153000|1151000|1150000|33
1750774200000|2025-06-24 14:10:00|1153000|1151000|1154000|1152000|1154000|1152000|1153000|1151000|20
1750774500000|2025-06-24 14:15:00|1155000|1153000|1156000|1154000|1156000|1154000|1155000|1153000|28
1750774800000|2025-06-24 14:20:00|1155000|1153000|1155000|1153000|1156000|1154000|1154000|1153000|10
1750775100000|2025-06-24 14:25:00|1154000|1154000|1156000|1155000|1157000|1156000|1154000|1153000|130
1750775400000|2025-06-24 14:30:00|1157000|1156000|1158000|1157000|1159000|1158000|1156000|1155000|37
1750775700000|2025-06-24 14:35:00|1159000|1155000|1158000|1157000|1159000|1157000|1157000|1155000|15
1750776000000|2025-06-24 14:40:00|1159000|1158000|1161000|1160000|1162000|1160000|1159000|1158000|9
1750776300000|2025-06-24 14:45:00|1162000|1161000|1162000|1161000|1163000|1161000|1161000|1160000|22
1750776600000|2025-06-24 14:50:00|1163000|1160000|1164000|1162000|1164000|1163000|1162000|1160000|11
1750834800000|2025-06-25 07:00:00|1170000|1161000|1183000|1181000|1184000|1183000|1163000|1161000|84
1750835100000|2025-06-25 07:05:00|1182000|1180000|1176000|1173000|1184000|1182000|1172000|1169000|72
1750835400000|2025-06-25 07:10:00|1174000|1172000|1177000|1174000|1177000|1174000|1172000|1170000|40
1750835700000|2025-06-25 07:15:00|1178000|1175000|1178000|1175000|1179000|1177000|1175000|1173000|23
1750836000000|2025-06-25 07:20:00|1177000|1176000|1175000|1173000|1178000|1176000|1174000|1172000|46
1750836300000|2025-06-25 07:25:00|1176000|1174000|1177000|1175000|1178000|1176000|1175000|1174000|25
1750836600000|2025-06-25 07:30:00|1178000|1176000|1175000|1172000|1180000|1179000|1175000|1172000|15
1750836900000|2025-06-25 07:35:00|1177000|1173000|1175000|1173000|1177000|1175000|1175000|1173000|19
1750837200000|2025-06-25 07:40:00|1174000|1174000|1174000|1173000|1175000|1174000|1174000|1172000|20
1750837500000|2025-06-25 07:45:00|1175000|1172000|1173000|1171000|1175000|1172000|1173000|1171000|14
1750837800000|2025-06-25 07:50:00|1175000|1173000|1175000|1173000|1175000|1173000|1173000|1172000|29
1750838100000|2025-06-25 07:55:00|1174000|1174000|1173000|1172000|1175000|1174000|1173000|1171000|27
1750838400000|2025-06-25 08:00:00|1172000|1171000|1168000|1166000|1172000|1171000|1168000|1166000|29
1750838700000|2025-06-25 08:05:00|1167000|1165000|1169000|1166000|1169000|1167000|1165000|1164000|29
1750839000000|2025-06-25 08:10:00|1168000|1165000|1169000|1167000|1169000|1167000|1167000|1165000|3
1750839300000|2025-06-25 08:15:00||1168000||1167000||1168000||1167000|15
1750839600000|2025-06-25 08:20:00|1168000|1166000|1170000|1168000|1171000|1168000|1167000|1166000|20
1750839900000|2025-06-25 08:25:00|1169000|1169000|1174000|1171000|1175000|1173000|1169000|1167000|39
1750840200000|2025-06-25 08:30:00||1172000||1172000||1173000||1171000|13
1750840500000|2025-06-25 08:35:00|1173000|1171000|1172000|1170000|1173000|1171000|1172000|1170000|5
1750840800000|2025-06-25 08:40:00|1171000||1171000||1171000||1171000||0
1750841100000|2025-06-25 08:45:00||1169000||1170000||1170000||1169000|3
1750841400000|2025-06-25 08:50:00|1170000|1169000|1169000|1167000|1170000|1170000|1169000|1167000|26
1750841700000|2025-06-25 08:55:00|1170000|1166000|1170000|1168000|1171000|1169000|1169000|1166000|21
1750842000000|2025-06-25 09:00:00|1169000|1167000|1166000|1165000|1170000|1167000|1166000|1165000|12
1750842300000|2025-06-25 09:05:00|1165000|1164000|1165000|1163000|1166000|1164000|1165000|1163000|9
1750842600000|2025-06-25 09:10:00|1164000|1162000|1163000|1162000|1165000|1162000|1163000|1162000|20
1750842900000|2025-06-25 09:15:00|1162000|1161000|1166000|1164000|1166000|1164000|1162000|1161000|17
1750843500000|2025-06-25 09:25:00|1165000|1163000|1165000|1163000|1165000|1163000|1165000|1163000|5
1750843800000|2025-06-25 09:30:00|1166000|1164000|1166000|1164000|1166000|1164000|1165000|1163000|9
1750844100000|2025-06-25 09:35:00|1167000|1165000|1167000|1165000|1167000|1165000|1167000|1164000|0
1750844400000|2025-06-25 09:40:00|1166000|1166000|1167000|1165000|1168000|1167000|1166000|1165000|9
1750845000000|2025-06-25 09:50:00|1166000|1164000|1167000|1166000|1168000|1166000|1166000|1164000|6
1750845600000|2025-06-25 10:00:00|1168000|1167000|1169000|1167000|1170000|1168000|1168000|1167000|17
1750845900000|2025-06-25 10:05:00|1168000||1168000||1168000||1168000||0
1750846200000|2025-06-25 10:10:00|1169000||1168000||1169000||1168000||10
1750846500000|2025-06-25 10:15:00|1167000|1166000|1168000|1166000|1168000|1166000|1167000|1166000|7
1750846800000|2025-06-25 10:20:00|1169000|1167000|1169000|1168000|1170000|1168000|1169000|1167000|6
1750847100000|2025-06-25 10:25:00|1170000|1167000|1172000|1170000|1172000|1170000|1170000|1167000|18
1750847400000|2025-06-25 10:30:00|1173000|1171000|1173000|1171000|1173000|1171000|1172000|1170000|10
1750847700000|2025-06-25 10:35:00||1170000||1171000||1171000||1170000|0
1750848000000|2025-06-25 10:40:00|1174000|1170000|1173000|1171000|1174000|1171000|1173000|1170000|8
1750848300000|2025-06-25 10:45:00||1172000||1171000||1172000||1171000|7
1750848600000|2025-06-25 10:50:00|1172000|1172000|1174000|1171000|1174000|1172000|1172000|1171000|1
1750848900000|2025-06-25 10:55:00|1173000|1172000|1173000|1171000|1173000|1172000|1173000|1171000|5
1750849200000|2025-06-25 11:00:00|1172000|1170000|1172000|1171000|1172000|1171000|1172000|1170000|6
1750849500000|2025-06-25 11:05:00|1171000|1170000|1172000|1170000|1172000|1171000|1169000|1168000|6
1750849800000|2025-06-25 11:10:00|1173000||1172000||1173000||1172000||4
1750850100000|2025-06-25 11:15:00|1171000|1171000|1171000|1169000|1171000|1171000|1171000|1169000|5
1750850400000|2025-06-25 11:20:00|1172000|1170000|1172000|1170000|1172000|1170000|1172000|1169000|4
1750850700000|2025-06-25 11:25:00|1173000|1171000|1173000|1171000|1173000|1171000|1173000|1170000|1
1750851000000|2025-06-25 11:30:00|1172000||1173000||1174000||1172000||18
1750851600000|2025-06-25 11:40:00|1172000|1170000|1172000|1170000|1172000|1170000|1170000|1169000|11
1750851900000|2025-06-25 11:45:00||1169000||1169000||1170000||1169000|0
1750852200000|2025-06-25 11:50:00|1171000|1170000|1170000|1168000|1172000|1170000|1170000|1168000|13
1750852500000|2025-06-25 11:55:00|1171000|1169000|1171000|1169000|1172000|1169000|1170000|1169000|26
1750852800000|2025-06-25 12:00:00|1170000|1168000|1169000|1167000|1170000|1168000|1168000|1167000|4
1750853100000|2025-06-25 12:05:00|||||||||12
1750853400000|2025-06-25 12:10:00|||||||||3
1750853700000|2025-06-25 12:15:00|1168000|1166000|1166000|1165000|1168000|1166000|1166000|1165000|19
1750854000000|2025-06-25 12:20:00|1165000|1164000|1165000|1163000|1166000|1164000|1164000|1162000|19
1750854300000|2025-06-25 12:25:00|1163000|1162000|1162000|1160000|1164000|1162000|1162000|1160000|30
1750854600000|2025-06-25 12:30:00|1163000|1161000|1161000|1159000|1163000|1161000|1161000|1159000|25
1750854900000|2025-06-25 12:35:00|1162000|1160000|1162000|1161000|1162000|1161000|1162000|1159000|54
1750855200000|2025-06-25 12:40:00|1161000|1160000|1161000|1159000|1162000|1161000|1160000|1159000|53
1750855500000|2025-06-25 12:45:00|1162000|1160000|1164000|1162000|1164000|1162000|1161000|1160000|11
1750855800000|2025-06-25 12:50:00|1165000|1163000|1166000|1163000|1166000|1163000|1165000|1162000|4
1750856100000|2025-06-25 12:55:00|1167000|1164000|1167000|1165000|1167000|1165000|1166000|1164000|5
1750856400000|2025-06-25 13:00:00|1166000|1164000|1166000|1164000|1166000|1164000|1166000|1164000|23
1750856700000|2025-06-25 13:05:00|1165000|1165000|1167000|1165000|1168000|1165000|1165000|1165000|5
1750857000000|2025-06-25 13:10:00|1168000|1166000|1168000|1166000|1169000|1166000|1167000|1166000|24
1750857300000|2025-06-25 13:15:00|1169000||1168000||1169000||1168000||0
1750857900000|2025-06-25 13:25:00|1167000|1165000|1166000|1165000|1167000|1166000|1166000|1165000|3
1750858200000|2025-06-25 13:30:00|1165000|1164000|1166000|1163000|1166000|1164000|1163000|1162000|40
1750858500000|2025-06-25 13:35:00|1167000|1164000|1166000|1165000|1167000|1165000|1166000|1164000|35
1750858800000|2025-06-25 13:40:00|1165000|1163000|1166000|1164000|1166000|1164000|1165000|1163000|9
1750859100000|2025-06-25 13:45:00|1165000|1163000|1165000|1163000|1165000|1163000|1164000|1163000|1
1750859400000|2025-06-25 13:50:00|||||||||7
1750859700000|2025-06-25 13:55:00|1166000|1164000|1166000|1164000|1166000|1164000|1165000|1163000|13
1750860000000|2025-06-25 14:00:00|1165000|1163000|1162000|1160000|1165000|1163000|1162000|1160000|41
1750860300000|2025-06-25 14:05:00|1161000|1159000|1160000|1158000|1161000|1159000|1159000|1158000|19
1750860600000|2025-06-25 14:10:00|1159000|1157000|1160000|1158000|1161000|1159000|1158000|1157000|34
1750860900000|2025-06-25 14:15:00|1161000|1157000|1161000|1159000|1162000|1159000|1158000|1157000|39
1750861200000|2025-06-25 14:20:00|1160000|1158000|1160000|1159000|1161000|1160000|1160000|1158000|8
1750861500000|2025-06-25 14:25:00|1159000|1158000|1161000|1159000|1163000|1161000|1159000|1158000|94
1750861800000|2025-06-25 14:30:00|1160000|1158000|1162000|1160000|1166000|1165000|1160000|1158000|51
1750862100000|2025-06-25 14:35:00|1161000|1159000|1162000|1160000|1163000|1161000|1161000|1159000|13
1750862400000|2025-06-25 14:40:00|1161000|1161000|1162000|1160000|1163000|1161000|1161000|1160000|24
1750862700000|2025-06-25 14:45:00|1161000|1159000|1161000|1159000|1161000|1159000|1161000|1159000|0
1750863000000|2025-06-25 14:50:00|1160000|1158000|1162000|1160000|1162000|1161000|1159000|1157000|7
1750921200000|2025-06-26 07:00:00|1173000|1170000|1171000|1169000|1175000|1171000|1170000|1168000|6
1750921500000|2025-06-26 07:05:00|1169000|1167000|1171000|1169000|1173000|1171000|1168000|1166000|21
1750921800000|2025-06-26 07:10:00|1170000|1168000|1169000|1167000|1170000|1168000|1169000|1167000|0
1750922100000|2025-06-26 07:15:00|1167000|1165000|1171000|1169000|1173000|1171000|1167000|1165000|27
1750922400000|2025-06-26 07:20:00|1172000|1168000|1171000|1169000|1172000|1169000|1170000|1168000|8
1750922700000|2025-06-26 07:25:00|1174000|1171000|1172000|1169000|1175000|1172000|1172000|1169000|13
1750923000000|2025-06-26 07:30:00|1173000|1170000|1167000|1164000|1173000|1170000|1167000|1164000|19
1750923300000|2025-06-26 07:35:00|1166000|1165000|1167000|1164000|1167000|1165000|1166000|1164000|12
1750923600000|2025-06-26 07:40:00|1168000|1165000|1170000|1167000|1170000|1168000|1168000|1165000|8
1750923900000|2025-06-26 07:45:00|1171000|1168000|1174000|1172000|1174000|1172000|1170000|1168000|20
1750924200000|2025-06-26 07:50:00|1173000|1171000|1171000|1168000|1173000|1171000|1170000|1168000|15
1750924500000|2025-06-26 07:55:00|1173000|1171000|1173000|1171000|1174000|1171000|1173000|1171000|0
1750924800000|2025-06-26 08:00:00|1174000|1172000|1173000|1172000|1174000|1172000|1173000|1172000|11
1750925100000|2025-06-26 08:05:00|1174000|1171000|1173000|1171000|1175000|1172000|1173000|1171000|8
1750925400000|2025-06-26 08:10:00|1174000|1172000|1174000|1172000|1175000|1173000|1173000|1172000|6
1750925700000|2025-06-26 08:15:00|1173000|1173000|1175000|1173000|1175000|1173000|1173000|1172000|8
1750926000000|2025-06-26 08:20:00|1176000|1172000|1177000|1175000|1178000|1176000|1176000|1172000|6
1750926300000|2025-06-26 08:25:00|1176000|1174000|1177000|1175000|1178000|1176000|1176000|1174000|8
1750926600000|2025-06-26 08:30:00|||||||||4
1750926900000|2025-06-26 08:35:00|1176000||1176000||1177000||1176000||12
1750927200000|2025-06-26 08:40:00|1175000|1173000|1174000|1172000|1176000|1174000|1174000|1172000|39
1750927500000|2025-06-26 08:45:00|1175000||1174000||1175000||1174000||4
1750927800000|2025-06-26 08:50:00|1173000|1171000|1174000|1172000|1175000|1172000|1173000|1171000|10
1750928100000|2025-06-26 08:55:00|||||||||1
1750928400000|2025-06-26 09:00:00|1173000|1173000|1173000|1171000|1173000|1173000|1173000|1171000|11
1750928700000|2025-06-26 09:05:00|1174000||1173000||1174000||1173000||2
1750929000000|2025-06-26 09:10:00|1172000|1170000|1172000|1171000|1172000|1171000|1172000|1170000|2
1750929300000|2025-06-26 09:15:00|1173000|1172000|1173000|1171000|1173000|1172000|1172000|1171000|14
1750929600000|2025-06-26 09:20:00|1172000|1170000|1172000|1170000|1172000|1170000|1172000|1170000|6
1750929900000|2025-06-26 09:25:00|1173000|1171000|1172000|1170000|1173000|1171000|1172000|1170000|20
1750930200000|2025-06-26 09:30:00|1173000|1171000|1174000|1173000|1174000|1173000|1172000|1171000|4
1750930500000|2025-06-26 09:35:00|1175000|1172000|1175000|1172000|1175000|1173000|1175000|1172000|16
1750930800000|2025-06-26 09:40:00|1174000|1173000|1175000|1173000|1175000|1173000|1174000|1172000|5
1750931100000|2025-06-26 09:45:00|1176000|1174000|1176000|1174000|1176000|1174000|1175000|1173000|5
1750932000000|2025-06-26 10:00:00|1175000|1175000|1175000|1174000|1175000|1175000|1175000|1173000|9
1750932300000|2025-06-26 10:05:00|1176000|1175000|1176000|1175000|1177000|1175000|1176000|1174000|4
1750932600000|2025-06-26 10:10:00||1174000||1174000||1174000||1174000|3
1750932900000|2025-06-26 10:15:00|||||||||14
1750933200000|2025-06-26 10:20:00|1177000|1175000|1177000|1176000|1177000|1176000|1177000|1174000|7
1750933500000|2025-06-26 10:25:00||1175000||1175000||1175000||1175000|4
1750933800000|2025-06-26 10:30:00|1178000||1177000||1178000||1177000||0
1750934400000|2025-06-26 10:40:00||1176000||1176000||1176000||1176000|9
1750934700000|2025-06-26 10:45:00|1178000|1177000|1178000|1176000|1178000|1177000|1178000|1176000|4
1750935000000|2025-06-26 10:50:00|1177000|1175000|1178000|1176000|1178000|1176000|1177000|1175000|10
1750935600000|2025-06-26 11:00:00|1177000|1175000|1175000|1173000|1177000|1175000|1175000|1173000|21
1750935900000|2025-06-26 11:05:00|1174000|1172000|1175000|1173000|1175000|1173000|1174000|1172000|4
1750936200000|2025-06-26 11:10:00|1174000||1174000||1174000||1174000||5
1750936500000|2025-06-26 11:15:00|1173000|1172000|1174000|1172000|1174000|1172000|1173000|1172000|9
1750936800000|2025-06-26 11:20:00|1173000|1171000|1173000|1171000|1173000|1171000|1173000|1171000|8
1750937100000|2025-06-26 11:25:00|1172000|1170000|1171000|1169000|1172000|1170000|1171000|1169000|12
1750937400000|2025-06-26 11:30:00|1170000|1168000|1169000|1167000|1170000|1168000|1169000|1167000|11
1750937700000|2025-06-26 11:35:00|1168000|1166000|1169000|1166000|1169000|1166000|1168000|1166000|7
1750938000000|2025-06-26 11:40:00|1168000|1165000|1165000|1162000|1169000|1165000|1164000|1162000|18
1750938300000|2025-06-26 11:45:00|1164000|1163000|1164000|1163000|1165000|1163000|1164000|1163000|9
1750938600000|2025-06-26 11:50:00|1165000|1164000|1166000|1164000|1167000|1165000|1165000|1164000|27
1750938900000|2025-06-26 11:55:00|1165000|1165000|1165000|1163000|1165000|1165000|1165000|1163000|18
1750939200000|2025-06-26 12:00:00|1164000|1162000|1165000|1163000|1165000|1163000|1164000|1162000|17
1750939500000|2025-06-26 12:05:00|1166000|1164000|1165000|1164000|1166000|1164000|1165000|1163000|8
1750939800000|2025-06-26 12:10:00|1166000|1165000|1166000|1164000|1167000|1165000|1165000|1163000|23
1750940400000|2025-06-26 12:20:00|1167000|1165000|1167000|1165000|1167000|1165000|1166000|1165000|0
1750940700000|2025-06-26 12:25:00|1166000||1167000||1167000||1166000||9
1750941000000|2025-06-26 12:30:00|1168000|1166000|1168000|1166000|1169000|1167000|1168000|1166000|20
1750941300000|2025-06-26 12:35:00|1166000|1165000|1165000|1163000|1166000|1165000|1165000|1163000|7
1750941600000|2025-06-26 12:40:00|1164000||1164000||1164000||1164000||2
1750941900000|2025-06-26 12:45:00|1166000|1164000|1165000|1163000|1166000|1164000|1165000|1163000|17
1750942200000|2025-06-26 12:50:00||1164000||1164000||1164000||1164000|0
1750942500000|2025-06-26 12:55:00|1164000|1163000|1165000|1163000|1165000|1163000|1164000|1163000|0
1750942800000|2025-06-26 13:00:00|1166000|1164000|1168000|1166000|1168000|1167000|1166000|1164000|8
1750943400000|2025-06-26 13:10:00|1167000|1167000|1168000|1167000|1169000|1167000|1167000|1167000|5
1750943700000|2025-06-26 13:15:00|1169000|1168000|1168000|1167000|1170000|1169000|1168000|1167000|10
1750944000000|2025-06-26 13:20:00|1169000|1166000|1168000|1166000|1169000|1167000|1166000|1164000|20
1750944300000|2025-06-26 13:25:00|1167000|1165000|1168000|1166000|1168000|1166000|1167000|1165000|12
1750944600000|2025-06-26 13:30:00|1167000|1165000|1168000|1167000|1168000|1167000|1167000|1165000|14
1750944900000|2025-06-26 13:35:00|1169000|1166000|1166000|1164000|1169000|1166000|1166000|1164000|12
1750945200000|2025-06-26 13:40:00|1167000|1165000|1166000|1164000|1167000|1166000|1166000|1164000|3
1750945500000|2025-06-26 13:45:00|1164000|1162000|1164000|1162000|1165000|1162000|1163000|1161000|11
1750945800000|2025-06-26 13:50:00|1165000|1163000|1166000|1165000|1167000|1165000|1164000|1162000|13
1750946100000|2025-06-26 13:55:00|1167000|1164000|1166000|1165000|1167000|1165000|1166000|1164000|3
1750946400000|2025-06-26 14:00:00|1167000|1164000|1166000|1164000|1168000|1165000|1166000|1164000|25
1750946700000|2025-06-26 14:05:00|1165000|1163000|1169000|1167000|1169000|1167000|1165000|1163000|15
1750947000000|2025-06-26 14:10:00|1170000|1168000|1171000|1169000|1171000|1169000|1169000|1168000|8
1750947300000|2025-06-26 14:15:00|1172000|1170000|1173000|1171000|1173000|1171000|1171000|1170000|0
1750947600000|2025-06-26 14:20:00|1172000|1170000|1173000|1171000|1173000|1171000|1172000|1170000|10
1750947900000|2025-06-26 14:25:00|1172000||1172000||1173000||1172000||15
1750948200000|2025-06-26 14:30:00|1171000|1169000|1171000|1169000|1172000|1171000|1170000|1168000|29
1750948500000|2025-06-26 14:35:00|1170000|1170000|1171000|1169000|1171000|1170000|1170000|1168000|21
1750948800000|2025-06-26 14:40:00|1170000|1168000|1170000|1168000|1170000|1169000|1169000|1167000|10
1750949100000|2025-06-26 14:45:00|1169000|1167000|1168000|1166000|1169000|1168000|1168000|1166000|2
1750949400000|2025-06-26 14:50:00|1169000|1167000|1168000|1166000|1169000|1168000|1167000|1165000|26
1751007600000|2025-06-27 07:00:00|1167000|1163000|1175000|1173000|1179000|1176000|1167000|1163000|52
1751007900000|2025-06-27 07:05:00|1173000|1172000|1176000|1174000|1177000|1175000|1173000|1172000|12
1751008200000|2025-06-27 07:10:00|1175000|1173000|1180000|1178000|1180000|1178000|1175000|1173000|24
1751008500000|2025-06-27 07:15:00|1179000|1177000|1181000|1178000|1182000|1179000|1177000|1176000|39
1751008800000|2025-06-27 07:20:00|1182000|1179000|1181000|1179000|1183000|1180000|1181000|1179000|14
1751009100000|2025-06-27 07:25:00|1182000|1180000|1181000|1179000|1183000|1181000|1181000|1179000|21
1751009400000|2025-06-27 07:30:00|1182000|1181000|1183000|1180000|1183000|1181000|1181000|1180000|11
1751009700000|2025-06-27 07:35:00|1182000|1181000|1183000|1182000|1183000|1182000|1182000|1180000|13
1751010000000|2025-06-27 07:40:00|1182000|1181000|1182000|1181000|1184000|1182000|1182000|1181000|19
1751010300000|2025-06-27 07:45:00|1183000|1180000|1184000|1182000|1184000|1182000|1183000|1180000|4
1751010600000|2025-06-27 07:50:00|1185000|1184000|1187000|1184000|1188000|1185000|1185000|1183000|85
1751010900000|2025-06-27 07:55:00|1186000|1185000|1190000|1187000|1191000|1188000|1186000|1185000|21
1751011200000|2025-06-27 08:00:00|1189000|1188000|1190000|1187000|1190000|1189000|1189000|1187000|10
1751011500000|2025-06-27 08:05:00|1188000|1188000|1193000|1190000|1193000|1190000|1188000|1187000|15
1751011800000|2025-06-27 08:10:00|1192000||1193000||1193000||1191000||1
1751012100000|2025-06-27 08:15:00|1191000|1189000|1190000|1189000|1191000|1189000|1190000|1189000|8
1751012400000|2025-06-27 08:20:00|1189000|1188000|1190000|1187000|1190000|1188000|1189000|1187000|21
1751012700000|2025-06-27 08:25:00|1191000|1188000|1190000|1188000|1192000|1189000|1189000|1188000|13
1751013000000|2025-06-27 08:30:00||1189000||1188000||1189000||1188000|10
1751013300000|2025-06-27 08:35:00|1189000||1189000||1190000||1189000||0
1751013900000|2025-06-27 08:45:00|1188000|1186000|1190000|1188000|1190000|1188000|1188000|1186000|8
1751014200000|2025-06-27 08:50:00||1189000||1189000||1189000||1189000|4
1751014500000|2025-06-27 08:55:00|1192000|1190000|1194000|1192000|1194000|1192000|1192000|1190000|41
1751014800000|2025-06-27 09:00:00|1195000|1193000|1193000|1191000|1195000|1194000|1193000|1191000|15
1751015100000|2025-06-27 09:05:00|1192000|1192000|1193000|1191000|1193000|1192000|1192000|1191000|8
1751015400000|2025-06-27 09:10:00|1192000|1190000|1193000|1191000|1193000|1191000|1192000|1190000|4
1751015700000|2025-06-27 09:15:00|1192000|1192000|1193000|1192000|1194000|1192000|1192000|1191000|16
1751016000000|2025-06-27 09:20:00|1194000|1193000|1194000|1191000|1195000|1193000|1193000|1191000|9
1751016300000|2025-06-27 09:25:00|1192000||1192000||1192000||1192000||0
1751016900000|2025-06-27 09:35:00|1193000|1192000|1194000|1192000|1194000|1192000|1193000|1192000|4
1751017200000|2025-06-27 09:40:00|1193000|1193000|1194000|1193000|1195000|1193000|1193000|1192000|5
1751017500000|2025-06-27 09:45:00|1195000||1195000||1195000||1195000||6
1751017800000|2025-06-27 09:50:00||1194000||1194000||1194000||1194000|0
1751018100000|2025-06-27 09:55:00|1194000|1193000|1195000|1193000|1195000|1193000|1194000|1193000|11
1751018400000|2025-06-27 10:00:00|1194000|1194000|1196000|1194000|1196000|1194000|1194000|1192000|15
1751018700000|2025-06-27 10:05:00|1195000|1193000|1195000|1193000|1195000|1193000|1194000|1193000|9
1751019000000|2025-06-27 10:10:00|1194000|1192000|1193000|1192000|1195000|1192000|1193000|1192000|21
1751019300000|2025-06-27 10:15:00|1194000|1193000|1195000|1193000|1195000|1193000|1194000|1193000|7
1751019600000|2025-06-27 10:20:00|1196000||1194000||1196000||1194000||4
1751019900000|2025-06-27 10:25:00|1195000|1194000|1195000|1194000|1196000|1194000|1195000|1194000|6
1751020200000|2025-06-27 10:30:00|1196000||1196000||1196000||1196000||6
1751020500000|2025-06-27 10:35:00|1195000|1193000|1196000|1194000|1196000|1194000|1195000|1193000|5
1751020800000|2025-06-27 10:40:00|1195000|1193000|1195000|1192000|1196000|1194000|1194000|1192000|8
1751021100000|2025-06-27 10:45:00|1196000|1193000|1196000|1194000|1196000|1195000|1196000|1193000|8
1751021400000|2025-06-27 10:50:00|1197000||1196000||1197000||1196000||0
1751021700000|2025-06-27 10:55:00|1194000|1193000|1195000|1193000|1196000|1193000|1194000|1193000|13
1751022000000|2025-06-27 11:00:00|1196000|1194000|1196000|1193000|1196000|1194000|1195000|1193000|3
1751022300000|2025-06-27 11:05:00|1195000|1194000|1196000|1194000|1196000|1194000|1195000|1194000|3
1751022600000|2025-06-27 11:10:00|1197000|1195000|1195000|1193000|1197000|1195000|1195000|1193000|16
1751022900000|2025-06-27 11:15:00|1196000|1194000|1197000|1194000|1197000|1194000|1196000|1194000|10
1751023200000|2025-06-27 11:20:00||1195000||1196000||1196000||1195000|1
1751023800000|2025-06-27 11:30:00|1198000|1195000|1197000|1195000|1199000|1195000|1197000|1195000|16
1751024100000|2025-06-27 11:35:00|1196000|1194000|1197000|1195000|1197000|1195000|1196000|1194000|0
1751024400000|2025-06-27 11:40:00|1198000|1194000|1199000|1196000|1199000|1196000|1197000|1194000|0
1751024700000|2025-06-27 11:45:00|1198000||1198000||1199000||1198000||0
1751025000000|2025-06-27 11:50:00|1199000|1197000|1199000|1197000|1199000|1197000|1198000|1197000|1
1751025300000|2025-06-27 11:55:00|1197000|1196000|1190000|1188000|1197000|1196000|1189000|1187000|59
1751025600000|2025-06-27 12:00:00|1189000|1189000|1189000|1187000|1191000|1189000|1186000|1185000|53
1751025900000|2025-06-27 12:05:00|1191000|1188000|1192000|1189000|1192000|1189000|1189000|1187000|7
1751026200000|2025-06-27 12:10:00|1191000|1190000|1190000|1188000|1193000|1190000|1190000|1188000|39
1751026500000|2025-06-27 12:15:00|1189000|1187000|1189000|1187000|1189000|1187000|1188000|1187000|28
1751026800000|2025-06-27 12:20:00|1188000|1186000|1188000|1187000|1189000|1187000|1187000|1186000|4
1751027100000|2025-06-27 12:25:00|1189000|1188000|1191000|1189000|1192000|1190000|1188000|1188000|18
1751027400000|2025-06-27 12:30:00|1190000|1188000|1190000|1188000|1191000|1188000|1189000|1188000|6
1751027700000|2025-06-27 12:35:00|1189000|1187000|1189000|1187000|1190000|1188000|1188000|1187000|11
1751028000000|2025-06-27 12:40:00|1188000||1189000||1189000||1188000||0
1751028300000|2025-06-27 12:45:00|1188000||1189000||1189000||1188000||5
1751028600000|2025-06-27 12:50:00|1191000|1188000|1190000|1188000|1191000|1188000|1190000|1188000|0
1751028900000|2025-06-27 12:55:00|1191000||1190000||1191000||1190000||0
1751029200000|2025-06-27 13:00:00|1189000|1189000|1191000|1190000|1192000|1190000|1189000|1189000|2
1751029500000|2025-06-27 13:05:00|1190000|1189000|1190000|1188000|1191000|1189000|1190000|1188000|16
1751029800000|2025-06-27 13:10:00|1191000|1189000|1191000|1189000|1191000|1189000|1191000|1189000|2
1751030100000|2025-06-27 13:15:00|1192000|1190000|1194000|1191000|1194000|1191000|1192000|1189000|3
1751030400000|2025-06-27 13:20:00|1193000||1193000||1193000||1193000||0
1751030700000|2025-06-27 13:25:00|1192000||1193000||1193000||1192000||17
1751031000000|2025-06-27 13:30:00|1192000|1190000|1193000|1190000|1193000|1190000|1190000|1188000|39
1751031300000|2025-06-27 13:35:00|1192000|1189000|1193000|1191000|1194000|1191000|1191000|1189000|7
1751031600000|2025-06-27 13:40:00|1192000|1190000|1197000|1195000|1197000|1195000|1192000|1190000|22
1751031900000|2025-06-27 13:45:00|1198000|1196000|1199000|1196000|1199000|1196000|1197000|1196000|0
1751032200000|2025-06-27 13:50:00||1197000||1197000||1197000||1197000|0
1751032500000|2025-06-27 13:55:00|1200000|1198000|1200000|1198000|1201000|1199000|1199000|1197000|45
1751032800000|2025-06-27 14:00:00|1201000|1197000|1199000|1197000|1201000|1197000|1198000|1196000|12
1751033100000|2025-06-27 14:05:00|1198000|1196000|1198000|1195000|1198000|1196000|1196000|1194000|34
1751033400000|2025-06-27 14:10:00|1199000|1196000|1199000|1197000|1199000|1198000|1198000|1196000|22
1751033700000|2025-06-27 14:15:00|1200000|1198000|1202000|1200000|1202000|1200000|1199000|1197000|35
1751034000000|2025-06-27 14:20:00|1201000|1199000|1207000|1205000|1207000|1205000|1201000|1199000|64
1751034300000|2025-06-27 14:25:00|1206000|1204000|1206000|1204000|1207000|1205000|1205000|1204000|43
1751034600000|2025-06-27 14:30:00|1207000|1205000|1207000|1205000|1208000|1206000|1206000|1204000|34
1751034900000|2025-06-27 14:35:00|1206000|1204000|1202000|1200000|1208000|1206000|1201000|1200000|92
1751035200000|2025-06-27 14:40:00|1200000|1199000|1199000|1198000|1203000|1200000|1199000|1198000|58
1751035500000|2025-06-27 14:45:00|1200000|1199000|1201000|1200000|1201000|1200000|1200000|1198000|70
1751035800000|2025-06-27 14:50:00|1200000|1199000|1200000|1199000|1200000|1199000|1199000|1198000|32
1751266800000|2025-06-30 07:00:00|1213000|1208000|1202000|1200000|1213000|1208000|1201000|1198000|15
1751267100000|2025-06-30 07:05:00|1201000|1199000|1196000|1193000|1201000|1199000|1195000|1192000|32
1751267400000|2025-06-30 07:10:00|1195000|1192000|1192000|1189000|1195000|1192000|1190000|1187000|6
1751267700000|2025-06-30 07:15:00|1191000|1188000|1192000|1190000|1194000|1191000|1190000|1187000|25
1751268000000|2025-06-30 07:20:00|1191000|1189000|1190000|1188000|1191000|1189000|1190000|1188000|10
1751268300000|2025-06-30 07:25:00|1192000|1189000|1190000|1187000|1192000|1190000|1189000|1187000|44
1751268600000|2025-06-30 07:30:00|1189000|1186000|1185000|1184000|1189000|1186000|1185000|1184000|25
1751268900000|2025-06-30 07:35:00|1184000|1183000|1186000|1184000|1187000|1184000|1184000|1183000|17
1751269200000|2025-06-30 07:40:00|1185000|1183000|1183000|1181000|1185000|1183000|1182000|1181000|14
1751269800000|2025-06-30 07:50:00|1182000|1180000|1184000|1181000|1184000|1181000|1180000|1179000|31
1751270100000|2025-06-30 07:55:00|1185000|1182000|1186000|1184000|1186000|1184000|1185000|1182000|10
1751270400000|2025-06-30 08:00:00|1187000|1185000|1188000|1185000|1189000|1187000|1187000|1185000|5
1751270700000|2025-06-30 08:05:00|1187000|1184000|1186000|1184000|1187000|1184000|1186000|1184000|7
1751271000000|2025-06-30 08:10:00|1187000|1185000|1187000|1184000|1187000|1185000|1186000|1184000|0
1751271300000|2025-06-30 08:15:00|1188000|1185000|1187000|1185000|1188000|1186000|1187000|1184000|33
1751271600000|2025-06-30 08:20:00|1186000|1184000|1186000|1184000|1186000|1184000|1186000|1184000|5
1751271900000|2025-06-30 08:25:00|1185000|1183000|1185000|1183000|1186000|1183000|1183000|1182000|16
1751272200000|2025-06-30 08:30:00|1186000||1185000||1186000||1184000||2
1751272500000|2025-06-30 08:35:00|1186000|1184000|1185000|1183000|1186000|1184000|1185000|1183000|6
1751272800000|2025-06-30 08:40:00|1184000|1182000|1184000|1182000|1184000|1182000|1184000|1182000|3
1751273100000|2025-06-30 08:45:00|1183000|1181000|1184000|1182000|1184000|1182000|1182000|1180000|20
1751273400000|2025-06-30 08:50:00|1183000|1181000|1181000|1179000|1183000|1181000|1180000|1179000|15
1751273700000|2025-06-30 08:55:00|||||||||10
1751274000000|2025-06-30 09:00:00|1180000|1180000|1180000|1179000|1181000|1180000|1180000|1179000|5
1751274300000|2025-06-30 09:05:00|1181000||1181000||1181000||1181000||6
1751274600000|2025-06-30 09:10:00|1182000|1180000|1183000|1180000|1183000|1180000|1182000|1180000|6
1751274900000|2025-06-30 09:15:00|1182000|1181000|1182000|1181000|1184000|1181000|1182000|1181000|7
1751275200000|2025-06-30 09:20:00|1181000|1179000|1181000|1179000|1181000|1179000|1180000|1179000|10
1751275500000|2025-06-30 09:25:00|1180000|1176000|1177000|1176000|1180000|1177000|1177000|1176000|20
1751275800000|2025-06-30 09:30:00|1176000|1175000|1177000|1176000|1177000|1176000|1176000|1175000|19
1751276100000|2025-06-30 09:35:00|1178000|1175000|1177000|1176000|1178000|1176000|1177000|1175000|14
1751276400000|2025-06-30 09:40:00|1178000|1177000|1180000|1178000|1180000|1178000|1178000|1177000|0
1751276700000|2025-06-30 09:45:00|1179000|1177000|1179000|1177000|1179000|1177000|1178000|1177000|9
1751277000000|2025-06-30 09:50:00|1178000|1175000|1177000|1175000|1178000|1176000|1177000|1175000|8
1751277600000|2025-06-30 10:00:00|1178000|1176000|1176000|1175000|1178000|1176000|1176000|1175000|22
1751277900000|2025-06-30 10:05:00|1177000||1177000||1177000||1177000||0
1751278200000|2025-06-30 10:10:00|1178000|1176000|1177000|1176000|1178000|1176000|1177000|1175000|6
1751278800000|2025-06-30 10:20:00|1178000||1178000||1178000||1178000||0
1751279100000|2025-06-30 10:25:00|1179000|1177000|1179000|1177000|1179000|1177000|1179000|1177000|0
1751279400000|2025-06-30 10:30:00|1180000|1178000|1178000|1176000|1180000|1178000|1178000|1176000|17
1751279700000|2025-06-30 10:35:00|1179000|1177000|1179000|1177000|1179000|1177000|1178000|1176000|0
1751280000000|2025-06-30 10:40:00||1178000||1178000||1178000||1178000|12
1751280300000|2025-06-30 10:45:00|||||||||1
1751280600000|2025-06-30 10:50:00|1180000|1179000|1181000|1179000|1181000|1179000|1180000|1179000|5
1751280900000|2025-06-30 10:55:00|1180000|1178000|1180000|1178000|1180000|1178000|1179000|1178000|3
1751281200000|2025-06-30 11:00:00|1179000|1177000|1178000|1177000|1179000|1177000|1178000|1177000|6
1751281500000|2025-06-30 11:05:00|1179000|1178000|1179000|1177000|1179000|1178000|1178000|1177000|10
1751281800000|2025-06-30 11:10:00|1177000|1176000|1177000|1175000|1178000|1176000|1177000|1175000|13
1751282100000|2025-06-30 11:15:00|1176000|1174000|1176000|1174000|1176000|1174000|1176000|1174000|2
1751282700000|2025-06-30 11:25:00|1175000|1173000|1175000|1173000|1175000|1174000|1175000|1173000|2
1751283000000|2025-06-30 11:30:00|1177000|1174000|1180000|1177000|1180000|1177000|1177000|1173000|42
1751283300000|2025-06-30 11:35:00|1179000||1180000||1180000||1179000||12
1751283600000|2025-06-30 11:40:00|1179000||1178000||1179000||1178000||0
1751283900000|2025-06-30 11:45:00||1176000||1176000||1176000||1176000|6
1751284200000|2025-06-30 11:50:00|1179000|1177000|1179000|1178000|1180000|1178000|1179000|1177000|0
1751284500000|2025-06-30 11:55:00|1180000|1179000|1181000|1179000|1182000|1179000|1180000|1179000|7
1751284800000|2025-06-30 12:00:00|1182000|1178000|1178000|1176000|1182000|1178000|1178000|1176000|16
1751285100000|2025-06-30 12:05:00|1179000|1177000|1178000|1176000|1179000|1177000|1178000|1176000|3
1751285400000|2025-06-30 12:10:00|1179000||1178000||1179000||1178000||0
1751286000000|2025-06-30 12:20:00|1179000|1178000|1182000|1180000|1182000|1180000|1179000|1178000|23
1751286300000|2025-06-30 12:25:00|1181000|1179000|1181000|1179000|1182000|1179000|1179000|1178000|17
1751286900000|2025-06-30 12:35:00|1180000|1178000|1178000|1176000|1180000|1178000|1178000|1176000|13
1751287200000|2025-06-30 12:40:00|1177000|1177000|1178000|1176000|1179000|1177000|1177000|1176000|1
1751287500000|2025-06-30 12:45:00|1177000||1177000||1177000||1177000||2
1751287800000|2025-06-30 12:50:00|1176000|1175000|1177000|1175000|1177000|1175000|1176000|1175000|20
1751288100000|2025-06-30 12:55:00|1176000|1176000|1177000|1175000|1177000|1176000|1176000|1175000|6
1751288400000|2025-06-30 13:00:00|1176000|1174000|1176000|1174000|1176000|1174000|1175000|1174000|2
1751288700000|2025-06-30 13:05:00|1177000||1176000||1177000||1176000||0
1751289300000|2025-06-30 13:15:00|1174000|1173000|1174000|1172000|1174000|1173000|1173000|1172000|5
1751289600000|2025-06-30 13:20:00|1173000|1171000|1174000|1172000|1174000|1172000|1173000|1171000|14
1751289900000|2025-06-30 13:25:00|1173000||1173000||1174000||1173000||2
1751290200000|2025-06-30 13:30:00|1174000|1171000|1172000|1170000|1175000|1172000|1170000|1169000|29
1751290500000|2025-06-30 13:35:00|1171000|1169000|1170000|1168000|1172000|1170000|1170000|1168000|26
1751290800000|2025-06-30 13:40:00|1171000|1169000|1169000|1168000|1173000|1170000|1169000|1168000|27
1751291100000|2025-06-30 13:45:00|1170000|1167000|1169000|1168000|1170000|1168000|1168000|1167000|18
1751291400000|2025-06-30 13:50:00|1168000|1167000|1168000|1166000|1169000|1167000|1168000|1166000|17
1751291700000|2025-06-30 13:55:00|1167000|1167000|1167000|1166000|1168000|1167000|1167000|1166000|12
1751292000000|2025-06-30 14:00:00|1168000|1165000|1169000|1168000|1170000|1168000|1167000|1165000|11
1751292300000|2025-06-30 14:05:00|1168000|1167000|1165000|1164000|1168000|1167000|1165000|1164000|24
1751292600000|2025-06-30 14:10:00|1166000|1165000|1166000|1164000|1167000|1165000|1166000|1164000|0
1751292900000|2025-06-30 14:15:00|1167000|1165000|1166000|1164000|1168000|1165000|1165000|1164000|12
1751293200000|2025-06-30 14:20:00|1167000|1165000|1166000|1164000|1168000|1166000|1165000|1164000|60
1751293500000|2025-06-30 14:25:00|1165000|1163000|1166000|1164000|1167000|1165000|1164000|1163000|11
1751293800000|2025-06-30 14:30:00|1165000|1163000|1166000|1164000|1166000|1165000|1165000|1163000|8
1751294100000|2025-06-30 14:35:00|1165000|1165000|1166000|1165000|1167000|1165000|1165000|1165000|55
1751294400000|2025-06-30 14:40:00|1167000|1166000|1169000|1168000|1169000|1168000|1167000|1166000|13
1751294700000|2025-06-30 14:45:00|1168000|1167000|1172000|1171000|1173000|1171000|1168000|1167000|4
1751295000000|2025-06-30 14:50:00|1170000|1170000|1174000|1172000|1174000|1173000|1170000|1169000|87
1751353200000|2025-07-01 07:00:00|1177000|1174000|1187000|1185000|1191000|1189000|1175000|1172000|56
1751353500000|2025-07-01 07:05:00|1188000|1188000|1188000|1185000|1191000|1189000|1183000|1181000|38
1751353800000|2025-07-01 07:10:00|1187000|1184000|1191000|1188000|1192000|1191000|1187000|1184000|22
1751354100000|2025-07-01 07:15:00|1189000|1187000|1187000|1185000|1190000|1187000|1186000|1184000|35
1751354400000|2025-07-01 07:20:00|1188000|1186000|1185000|1182000|1189000|1186000|1184000|1181000|12
1751354700000|2025-07-01 07:25:00|1184000|1181000|1172000|1170000|1184000|1181000|1172000|1170000|23
1751355000000|2025-07-01 07:30:00|1173000|1171000|1174000|1172000|1175000|1172000|1173000|1171000|18
1751355300000|2025-07-01 07:35:00|1175000|1173000|1174000|1172000|1176000|1173000|1173000|1172000|10
1751355600000|2025-07-01 07:40:00|1175000|1173000|1175000|1173000|1175000|1174000|1175000|1173000|2
1751355900000|2025-07-01 07:45:00|1177000|1174000|1181000|1178000|1181000|1178000|1177000|1174000|35
1751356200000|2025-07-01 07:50:00|1182000|1180000|1182000|1179000|1182000|1180000|1180000|1179000|6
1751356500000|2025-07-01 07:55:00|1181000|1178000|1179000|1176000|1182000|1178000|1179000|1176000|12
1751356800000|2025-07-01 08:00:00|1181000|1177000|1173000|1172000|1181000|1177000|1173000|1171000|25
1751357100000|2025-07-01 08:05:00|1174000|1171000|1172000|1170000|1174000|1171000|1172000|1170000|5
1751357400000|2025-07-01 08:10:00|1171000|1171000|1173000|1170000|1174000|1172000|1171000|1169000|32
1751357700000|2025-07-01 08:15:00|1172000||1172000||1173000||1172000||5
1751358000000|2025-07-01 08:20:00|1171000|1171000|1173000|1171000|1173000|1171000|1171000|1171000|14
1751358300000|2025-07-01 08:25:00|1172000|1170000|1177000|1174000|1177000|1174000|1172000|1170000|21
1751358600000|2025-07-01 08:30:00|1176000|1173000|1174000|1171000|1177000|1173000|1174000|1171000|13
1751358900000|2025-07-01 08:35:00||1172000||1171000||1172000||1171000|0
1751359200000|2025-07-01 08:40:00|1173000|1172000|1174000|1171000|1174000|1172000|1173000|1171000|6
1751359500000|2025-07-01 08:45:00|1173000|1172000|1174000|1172000|1174000|1172000|1173000|1172000|4
1751359800000|2025-07-01 08:50:00|1173000|1171000|1171000|1169000|1173000|1171000|1171000|1169000|18
1751360100000|2025-07-01 08:55:00|1173000|1170000|1175000|1172000|1175000|1172000|1173000|1170000|16
1751360400000|2025-07-01 09:00:00|1174000|1171000|1170000|1168000|1174000|1171000|1170000|1168000|24
1751360700000|2025-07-01 09:05:00|1169000|1167000|1167000|1165000|1169000|1167000|1166000|1164000|14
1751361000000|2025-07-01 09:10:00|1166000|1164000|1166000|1164000|1167000|1164000|1166000|1164000|0
1751361300000|2025-07-01 09:15:00|1165000||1165000||1166000||1165000||0
1751361600000|2025-07-01 09:20:00|1163000|1161000|1163000|1161000|1164000|1162000|1162000|1161000|9
1751361900000|2025-07-01 09:25:00|1162000|1160000|1160000|1158000|1162000|1160000|1160000|1158000|20
1751362200000|2025-07-01 09:30:00|1162000|1160000|1163000|1161000|1165000|1162000|1162000|1160000|23
1751362500000|2025-07-01 09:35:00|1164000|1162000|1164000|1162000|1165000|1162000|1164000|1162000|17
1751362800000|2025-07-01 09:40:00|1165000|1163000|1166000|1164000|1167000|1164000|1164000|1162000|18
1751363100000|2025-07-01 09:45:00|1165000|1163000|1164000|1162000|1166000|1164000|1162000|1160000|10
1751363400000|2025-07-01 09:50:00|1165000||1164000||1165000||1164000||0
1751363700000|2025-07-01 09:55:00|1163000||1163000||1164000||1163000||0
1751364000000|2025-07-01 10:00:00|1164000|1163000|1165000|1163000|1165000|1163000|1164000|1163000|1
1751364300000|2025-07-01 10:05:00|1166000|1164000|1167000|1165000|1167000|1165000|1166000|1164000|1
1751364600000|2025-07-01 10:10:00|1168000|1164000|1166000|1164000|1168000|1164000|1166000|1164000|7
1751364900000|2025-07-01 10:15:00|1167000|1165000|1167000|1165000|1167000|1165000|1167000|1165000|0
1751365200000|2025-07-01 10:20:00|1166000||1166000||1166000||1166000||0
1751365500000|2025-07-01 10:25:00|1167000||1167000||1167000||1167000||1
1751365800000|2025-07-01 10:30:00|1168000|1166000|1166000|1164000|1168000|1166000|1166000|1164000|19
1751366100000|2025-07-01 10:35:00|1167000|1165000|1166000|1164000|1167000|1165000|1166000|1164000|0
1751366400000|2025-07-01 10:40:00|1167000|1165000|1166000|1165000|1167000|1165000|1166000|1165000|4
1751366700000|2025-07-01 10:45:00|1167000|1163000|1165000|1163000|1167000|1163000|1165000|1163000|4
1751367000000|2025-07-01 10:50:00|1164000||1164000||1165000||1164000||0
1751367300000|2025-07-01 10:55:00|1163000|1162000|1163000|1161000|1163000|1162000|1161000|1160000|18
1751367600000|2025-07-01 11:00:00|1164000|1162000|1165000|1163000|1165000|1163000|1164000|1162000|3
1751367900000|2025-07-01 11:05:00|1166000|1164000|1166000|1164000|1166000|1164000|1166000|1164000|0
1751368200000|2025-07-01 11:10:00|1165000||1166000||1166000||1165000||0
1751368500000|2025-07-01 11:15:00|1164000|1162000|1165000|1163000|1165000|1164000|1164000|1162000|7
1751368800000|2025-07-01 11:20:00|1164000||1164000||1164000||1164000||0
1751369100000|2025-07-01 11:25:00|1163000|1162000|1163000|1162000|1163000|1162000|1163000|1162000|8
1751369400000|2025-07-01 11:30:00|1164000|1163000|1163000|1161000|1164000|1163000|1163000|1161000|23
1751370000000|2025-07-01 11:40:00|1164000|1162000|1163000|1162000|1164000|1162000|1163000|1162000|0
1751370300000|2025-07-01 11:45:00|1162000|1161000|1161000|1160000|1162000|1161000|1161000|1159000|32
1751370600000|2025-07-01 11:50:00|1160000|1159000|1160000|1159000|1160000|1160000|1159000|1158000|20
1751370900000|2025-07-01 11:55:00|1159000|1158000|1160000|1159000|1160000|1159000|1159000|1158000|37
1751371200000|2025-07-01 12:00:00|1161000|1160000|1162000|1161000|1163000|1161000|1161000|1160000|16
1751371500000|2025-07-01 12:05:00|1163000|1160000|1162000|1160000|1163000|1160000|1162000|1160000|10
1751371800000|2025-07-01 12:10:00|1161000||1161000||1161000||1161000||0
1751372400000|2025-07-01 12:20:00|1160000|1158000|1160000|1158000|1160000|1158000|1159000|1158000|10
1751372700000|2025-07-01 12:25:00|1159000|1157000|1161000|1159000|1162000|1159000|1158000|1157000|19
1751373000000|2025-07-01 12:30:00|1162000|1160000|1160000|1159000|1163000|1161000|1160000|1159000|18
1751373300000|2025-07-01 12:35:00|1161000|1158000|1159000|1158000|1161000|1158000|1159000|1158000|11
1751373600000|2025-07-01 12:40:00|1158000|1157000|1159000|1157000|1159000|1157000|1158000|1157000|19
1751373900000|2025-07-01 12:45:00|1160000|1158000|1159000|1158000|1160000|1158000|1159000|1158000|0
1751374200000|2025-07-01 12:50:00|1158000|1157000|1159000|1157000|1159000|1157000|1158000|1157000|7
1751374500000|2025-07-01 12:55:00|1158000|1156000|1157000|1156000|1159000|1156000|1157000|1156000|22
1751374800000|2025-07-01 13:00:00|1158000|1157000|1156000|1155000|1159000|1157000|1155000|1154000|59
1751375100000|2025-07-01 13:05:00|1155000|1154000|1155000|1154000|1156000|1155000|1155000|1154000|5
1751375700000|2025-07-01 13:15:00|1156000||1155000||1156000||1155000||0
1751376000000|2025-07-01 13:20:00|1154000|1153000|1155000|1153000|1155000|1153000|1153000|1152000|14
1751376300000|2025-07-01 13:25:00|1154000|1154000|1157000|1155000|1158000|1156000|1154000|1154000|20
1751376600000|2025-07-01 13:30:00|1156000|1154000|1158000|1156000|1158000|1156000|1156000|1154000|12
1751376900000|2025-07-01 13:35:00|1159000|1157000|1159000|1157000|1159000|1157000|1158000|1157000|0
1751377200000|2025-07-01 13:40:00|1158000|1156000|1160000|1157000|1160000|1158000|1158000|1156000|16
1751377500000|2025-07-01 13:45:00|1159000|1158000|1160000|1158000|1160000|1158000|1159000|1157000|8
1751377800000|2025-07-01 13:50:00|1159000|1159000|1158000|1156000|1159000|1159000|1158000|1156000|5
1751378100000|2025-07-01 13:55:00|1157000|1155000|1162000|1160000|1163000|1160000|1157000|1155000|1
1751378400000|2025-07-01 14:00:00|1161000|1159000|1160000|1158000|1161000|1159000|1160000|1158000|23
1751378700000|2025-07-01 14:05:00|1159000|1159000|1160000|1158000|1161000|1159000|1159000|1158000|10
1751379000000|2025-07-01 14:10:00|1161000|1159000|1163000|1161000|1163000|1161000|1161000|1159000|3
1751379300000|2025-07-01 14:15:00|1164000|1162000|1163000|1162000|1164000|1162000|1163000|1161000|7
1751379600000|2025-07-01 14:20:00|1164000|1161000|1163000|1161000|1164000|1161000|1163000|1161000|5
1751379900000|2025-07-01 14:25:00|1164000|1162000|1160000|1158000|1164000|1162000|1160000|1158000|52
1751380200000|2025-07-01 14:30:00|1161000|1159000|1160000|1158000|1161000|1159000|1160000|1158000|23
1751380500000|2025-07-01 14:35:00|1161000|1159000|1161000|1159000|1161000|1159000|1161000|1159000|0
1751380800000|2025-07-01 14:40:00|1162000|1160000|1163000|1162000|1164000|1162000|1161000|1159000|26
1751381100000|2025-07-01 14:45:00|1164000|1161000|1164000|1162000|1166000|1165000|1162000|1160000|38
1751381400000|2025-07-01 14:50:00|1163000|1161000|1162000|1159000|1163000|1161000|1160000|1158000|11
1751439600000|2025-07-02 07:00:00|1179000|1167000|1170000|1168000|1180000|1172000|1170000|1167000|39
1751439900000|2025-07-02 07:05:00|1169000|1166000|1170000|1167000|1170000|1167000|1166000|1163000|17
1751440200000|2025-07-02 07:10:00|1171000|1168000|1171000|1169000|1171000|1169000|1169000|1167000|10
1751440500000|2025-07-02 07:15:00|1170000|1168000|1178000|1176000|1179000|1177000|1170000|1168000|22
1751440800000|2025-07-02 07:20:00|1179000|1177000|1183000|1181000|1183000|1182000|1179000|1177000|34
1751441100000|2025-07-02 07:25:00|1184000|1180000|1183000|1181000|1184000|1182000|1181000|1179000|20
1751441400000|2025-07-02 07:30:00|1184000|1182000|1190000|1187000|1192000|1190000|1184000|1182000|48
1751441700000|2025-07-02 07:35:00|1189000|1188000|1189000|1186000|1190000|1188000|1187000|1186000|17
1751442000000|2025-07-02 07:40:00|1190000|1187000|1191000|1189000|1192000|1190000|1190000|1187000|4
1751442300000|2025-07-02 07:45:00|1190000|1188000|1189000|1187000|1191000|1188000|1189000|1187000|12
1751442600000|2025-07-02 07:50:00|1188000|1186000|1192000|1189000|1192000|1189000|1188000|1186000|3
1751442900000|2025-07-02 07:55:00|1191000|1188000|1192000|1190000|1192000|1190000|1191000|1188000|0
1751443200000|2025-07-02 08:00:00|1194000|1191000|1193000|1192000|1194000|1192000|1192000|1190000|40
1751443500000|2025-07-02 08:05:00|1194000|1193000|1196000|1195000|1196000|1195000|1194000|1192000|28
1751443800000|2025-07-02 08:10:00|1197000|1196000|1196000|1194000|1198000|1197000|1196000|1194000|54
1751444100000|2025-07-02 08:15:00|1197000|1195000|1194000|1192000|1197000|1195000|1194000|1192000|25
1751444400000|2025-07-02 08:20:00|1193000|1191000|1195000|1193000|1195000|1193000|1192000|1190000|19
1751444700000|2025-07-02 08:25:00|1194000|1192000|1196000|1193000|1196000|1194000|1194000|1192000|13
1751445000000|2025-07-02 08:30:00|1195000|1192000|1197000|1195000|1198000|1197000|1194000|1192000|29
1751445300000|2025-07-02 08:35:00|1196000|1194000|1196000|1195000|1196000|1195000|1195000|1193000|8
1751445600000|2025-07-02 08:40:00|1197000||1196000||1197000||1196000||30
1751445900000|2025-07-02 08:45:00|1197000|1196000|1198000|1197000|1198000|1197000|1196000|1195000|30
1751446200000|2025-07-02 08:50:00|1197000|1195000|1200000|1198000|1200000|1199000|1197000|1195000|20
1751446500000|2025-07-02 08:55:00|1199000|1199000|1200000|1199000|1200000|1199000|1199000|1197000|17
1751446800000|2025-07-02 09:00:00|1199000|1198000|1198000|1196000|1202000|1200000|1198000|1196000|41
1751447100000|2025-07-02 09:05:00|1197000|1195000|1197000|1195000|1198000|1195000|1197000|1195000|4
1751447400000|2025-07-02 09:10:00|1196000|1194000|1197000|1196000|1197000|1196000|1196000|1194000|0
1751447700000|2025-07-02 09:15:00|1198000|1195000|1198000|1197000|1198000|1197000|1197000|1195000|15
1751448000000|2025-07-02 09:20:00|1199000|1196000|1199000|1196000|1199000|1197000|1198000|1196000|20
1751448300000|2025-07-02 09:25:00|1198000|1197000|1200000|1198000|1200000|1198000|1198000|1197000|5
1751448600000|2025-07-02 09:30:00|1199000|1197000|1200000|1198000|1200000|1198000|1199000|1197000|6
1751448900000|2025-07-02 09:35:00|1202000|1199000|1201000|1199000|1202000|1199000|1201000|1199000|39
1751449200000|2025-07-02 09:40:00|1200000|1200000|1200000|1198000|1200000|1200000|1200000|1198000|13
1751449500000|2025-07-02 09:45:00|1201000|1199000|1205000|1203000|1205000|1203000|1201000|1199000|29
1751449800000|2025-07-02 09:50:00|1204000|1202000|1202000|1200000|1204000|1202000|1201000|1199000|9
1751450100000|2025-07-02 09:55:00|1200000|1199000|1202000|1200000|1202000|1200000|1200000|1199000|1
1751450400000|2025-07-02 10:00:00|1201000|1199000|1199000|1197000|1201000|1199000|1199000|1197000|7
1751450700000|2025-07-02 10:05:00|1201000|1199000|1200000|1198000|1201000|1199000|1199000|1198000|24
1751451000000|2025-07-02 10:10:00|1199000|1199000|1199000|1198000|1199000|1199000|1199000|1198000|14
1751451300000|2025-07-02 10:15:00|1200000|1199000|1200000|1198000|1200000|1199000|1200000|1197000|0
1751451600000|2025-07-02 10:20:00||1199000||1199000||1199000||1199000|0
1751451900000|2025-07-02 10:25:00|1202000|1200000|1203000|1201000|1203000|1201000|1202000|1200000|3
1751452200000|2025-07-02 10:30:00|1204000|1200000|1203000|1201000|1204000|1202000|1203000|1200000|10
1751452500000|2025-07-02 10:35:00|1204000|1203000|1204000|1202000|1205000|1203000|1203000|1202000|13
1751452800000|2025-07-02 10:40:00|1203000|1201000|1202000|1201000|1204000|1202000|1201000|1199000|13
1751453100000|2025-07-02 10:45:00|1203000|1200000|1199000|1196000|1203000|1200000|1199000|1196000|0
1751453400000|2025-07-02 10:50:00|1198000|1197000|1200000|1199000|1201000|1199000|1198000|1197000|6
1751453700000|2025-07-02 10:55:00|1201000|1198000|1199000|1197000|1201000|1198000|1199000|1197000|17
1751454000000|2025-07-02 11:00:00|1198000|1196000|1197000|1195000|1198000|1196000|1195000|1193000|15
1751454300000|2025-07-02 11:05:00|1198000|1196000|1200000|1197000|1200000|1197000|1198000|1196000|1
1751454600000|2025-07-02 11:10:00|1201000|1198000|1201000|1199000|1201000|1199000|1200000|1198000|4
1751455200000|2025-07-02 11:20:00|1200000|1198000|1200000|1197000|1201000|1198000|1199000|1197000|12
1751455500000|2025-07-02 11:25:00|1199000|1196000|1199000|1196000|1199000|1196000|1198000|1196000|3
1751455800000|2025-07-02 11:30:00|1198000|1197000|1198000|1196000|1198000|1197000|1197000|1196000|21
1751456700000|2025-07-02 11:45:00|1197000|1195000|1198000|1196000|1198000|1196000|1197000|1195000|2
1751457000000|2025-07-02 11:50:00|1197000|1195000|1197000|1195000|1197000|1195000|1197000|1195000|0
1751457300000|2025-07-02 11:55:00|1196000|1194000|1196000|1194000|1196000|1195000|1196000|1194000|15
1751457600000|2025-07-02 12:00:00|1197000|1195000|1199000|1198000|1199000|1198000|1197000|1195000|47
1751457900000|2025-07-02 12:05:00|1198000|1197000|1198000|1196000|1198000|1198000|1198000|1196000|5
1751458200000|2025-07-02 12:10:00|1197000|1195000|1198000|1196000|1198000|1196000|1197000|1195000|9
1751458500000|2025-07-02 12:15:00|1197000|1195000|1197000|1195000|1197000|1195000|1197000|1195000|2
1751458800000|2025-07-02 12:20:00|1196000|1194000|1195000|1193000|1196000|1194000|1195000|1193000|7
1751459400000|2025-07-02 12:30:00|1193000|1192000|1194000|1193000|1195000|1193000|1193000|1192000|25
1751460000000|2025-07-02 12:40:00|1193000|1192000|1192000|1191000|1193000|1192000|1192000|1191000|13
1751460300000|2025-07-02 12:45:00|1193000|1190000|1191000|1190000|1193000|1190000|1191000|1190000|12
1751460600000|2025-07-02 12:50:00|1192000|1191000|1192000|1191000|1194000|1192000|1192000|1191000|15
1751460900000|2025-07-02 12:55:00|1193000|1190000|1193000|1192000|1193000|1192000|1193000|1190000|9
1751461200000|2025-07-02 13:00:00|1192000|1191000|1192000|1191000|1193000|1191000|1192000|1190000|11
1751461500000|2025-07-02 13:05:00|1193000|1190000|1192000|1190000|1193000|1192000|1192000|1190000|3
1751461800000|2025-07-02 13:10:00|1191000||1191000||1191000||1191000||0
1751462700000|2025-07-02 13:25:00|1193000|1191000|1192000|1190000|1193000|1191000|1191000|1190000|29
1751463000000|2025-07-02 13:30:00|1191000|1191000|1193000|1191000|1193000|1191000|1191000|1191000|22
1751463300000|2025-07-02 13:35:00|1194000|1192000|1194000|1193000|1195000|1193000|1193000|1191000|10
1751463600000|2025-07-02 13:40:00|1195000|1194000|1193000|1191000|1196000|1194000|1193000|1191000|26
1751463900000|2025-07-02 13:45:00|1194000|1192000|1196000|1193000|1196000|1193000|1194000|1192000|3
1751464200000|2025-07-02 13:50:00|1195000|1194000|1195000|1194000|1195000|1194000|1195000|1194000|8
1751464500000|2025-07-02 13:55:00|1194000|1193000|1193000|1191000|1194000|1194000|1191000|1190000|39
1751464800000|2025-07-02 14:00:00|1192000|1190000|1193000|1192000|1194000|1192000|1192000|1190000|8
1751465100000|2025-07-02 14:05:00|1194000|1193000|1193000|1192000|1194000|1193000|1193000|1192000|20
1751465400000|2025-07-02 14:10:00|1194000|1193000|1195000|1194000|1196000|1194000|1194000|1193000|14
1751465700000|2025-07-02 14:15:00|1194000|1193000|1194000|1193000|1195000|1193000|1194000|1193000|13
1751466000000|2025-07-02 14:20:00|1195000|1194000|1198000|1196000|1198000|1196000|1195000|1194000|16
1751466300000|2025-07-02 14:25:00|1199000|1197000|1201000|1200000|1204000|1203000|1198000|1197000|85
1751466600000|2025-07-02 14:30:00|1202000|1199000|1202000|1200000|1203000|1202000|1201000|1199000|101
1751466900000|2025-07-02 14:35:00|1201000|1199000|1202000|1201000|1202000|1201000|1199000|1198000|8
1751467200000|2025-07-02 14:40:00|1200000|1200000|1195000|1194000|1200000|1200000|1195000|1194000|32
1751467500000|2025-07-02 14:45:00|1196000|1193000|1194000|1193000|1196000|1194000|1193000|1191000|9
1751467800000|2025-07-02 14:50:00|1195000|1192000|1192000|1190000|1195000|1193000|1191000|1189000|18
1751526000000|2025-07-03 07:00:00|1200000|1189000|1204000|1202000|1210000|1207000|1196000|1189000|68
1751526300000|2025-07-03 07:05:00|1202000|1201000|1204000|1201000|1209000|1206000|1200000|1197000|31
1751526600000|2025-07-03 07:10:00|1203000|1200000|1208000|1205000|1209000|1206000|1203000|1200000|9
1751526900000|2025-07-03 07:15:00|1209000|1206000|1200000|1199000|1209000|1207000|1200000|1199000|75
1751527200000|2025-07-03 07:20:00|1199000|1198000|1190000|1187000|1199000|1198000|1189000|1186000|73
1751527500000|2025-07-03 07:25:00|1189000|1186000|1176000|1174000|1189000|1187000|1175000|1174000|74
1751527800000|2025-07-03 07:30:00|1178000|1176000|1177000|1174000|1179000|1177000|1169000|1168000|101
1751528100000|2025-07-03 07:35:00|1178000|1176000|1170000|1168000|1178000|1176000|1167000|1164000|42
1751528400000|2025-07-03 07:40:00|1169000|1167000|1181000|1179000|1181000|1179000|1169000|1167000|49
1751528700000|2025-07-03 07:45:00|1182000|1180000|1176000|1174000|1184000|1181000|1173000|1171000|29
1751529000000|2025-07-03 07:50:00|1175000|1175000|1175000|1173000|1176000|1175000|1171000|1169000|40
1751529300000|2025-07-03 07:55:00|1176000|1174000|1177000|1174000|1177000|1174000|1173000|1170000|15
1751529600000|2025-07-03 08:00:00|1176000|1172000|1172000|1170000|1177000|1172000|1171000|1169000|10
1751529900000|2025-07-03 08:05:00|1171000|1169000|1171000|1170000|1173000|1171000|1169000|1167000|34
1751530200000|2025-07-03 08:10:00|1172000|1169000|1169000|1167000|1172000|1169000|1167000|1165000|22
1751530500000|2025-07-03 08:15:00|1168000|1166000|1167000|1164000|1170000|1168000|1166000|1164000|22
1751530800000|2025-07-03 08:20:00|1168000|1165000|1166000|1163000|1168000|1166000|1165000|1163000|5
1751531100000|2025-07-03 08:25:00|1165000|1164000|1168000|1166000|1168000|1166000|1165000|1163000|30
1751531400000|2025-07-03 08:30:00|1167000|1164000|1168000|1166000|1168000|1166000|1164000|1162000|22
1751531700000|2025-07-03 08:35:00|1170000|1168000|1167000|1165000|1170000|1168000|1165000|1163000|17
1751532000000|2025-07-03 08:40:00|1166000|1164000|1164000|1162000|1167000|1165000|1164000|1162000|8
1751532300000|2025-07-03 08:45:00|1163000|1161000|1164000|1163000|1165000|1163000|1163000|1161000|3
1751532600000|2025-07-03 08:50:00|1165000|1162000|1166000|1164000|1166000|1164000|1165000|1162000|3
1751532900000|2025-07-03 08:55:00|1165000|1163000|1165000|1163000|1166000|1164000|1165000|1163000|0
1751533200000|2025-07-03 09:00:00|1167000|1164000|1167000|1165000|1168000|1166000|1166000|1164000|17
1751533500000|2025-07-03 09:05:00|1166000|1164000|1167000|1165000|1168000|1165000|1166000|1164000|7
1751533800000|2025-07-03 09:10:00|1168000|1166000|1167000|1165000|1168000|1166000|1167000|1165000|11
1751534100000|2025-07-03 09:15:00|1168000|1166000|1169000|1167000|1169000|1167000|1168000|1166000|5
1751534400000|2025-07-03 09:20:00|1168000|1166000|1168000|1166000|1168000|1166000|1167000|1166000|4
1751534700000|2025-07-03 09:25:00|1167000|1165000|1167000|1165000|1168000|1165000|1167000|1165000|7
1751535000000|2025-07-03 09:30:00|1168000|1166000|1166000|1165000|1168000|1166000|1165000|1164000|11
1751535300000|2025-07-03 09:35:00|1167000|1164000|1168000|1167000|1168000|1167000|1167000|1164000|5
1751535600000|2025-07-03 09:40:00|1167000|1166000|1167000|1166000|1168000|1166000|1167000|1166000|10
1751535900000|2025-07-03 09:45:00|1168000|1167000|1169000|1167000|1169000|1167000|1168000|1166000|4
1751536200000|2025-07-03 09:50:00|1168000|1166000|1167000|1165000|1168000|1167000|1167000|1165000|11
1751536500000|2025-07-03 09:55:00|1166000|1164000|1167000|1165000|1167000|1165000|1166000|1164000|5
1751536800000|2025-07-03 10:00:00|1166000|1164000|1166000|1164000|1168000|1166000|1166000|1164000|5
1751537100000|2025-07-03 10:05:00|1165000|1163000|1167000|1165000|1167000|1165000|1165000|1163000|9
1751537400000|2025-07-03 10:10:00|1168000|1166000|1171000|1169000|1173000|1171000|1168000|1166000|21
1751537700000|2025-07-03 10:15:00|1170000|1168000|1170000|1168000|1170000|1168000|1170000|1168000|4
1751538000000|2025-07-03 10:20:00|1171000|1169000|1171000|1169000|1171000|1169000|1171000|1168000|0
1751538300000|2025-07-03 10:25:00|1172000|1170000|1171000|1169000|1172000|1170000|1171000|1169000|3
1751538600000|2025-07-03 10:30:00|1170000|1168000|1174000|1172000|1174000|1172000|1170000|1168000|4
1751538900000|2025-07-03 10:35:00|1173000||1174000||1174000||1173000||3
1751539200000|2025-07-03 10:40:00|1173000|1171000|1171000|1170000|1174000|1171000|1171000|1170000|7
1751539500000|2025-07-03 10:45:00|1172000|1169000|1170000|1169000|1172000|1170000|1170000|1169000|19
1751539800000|2025-07-03 10:50:00|1171000|1170000|1171000|1169000|1172000|1170000|1171000|1169000|0
1751540100000|2025-07-03 10:55:00|1172000|1170000|1171000|1169000|1172000|1170000|1171000|1169000|0
1751540400000|2025-07-03 11:00:00|1172000|1170000|1169000|1167000|1172000|1171000|1169000|1167000|17
1751540700000|2025-07-03 11:05:00|1170000|1168000|1170000|1168000|1171000|1169000|1170000|1168000|0
1751541000000|2025-07-03 11:10:00|1171000|1169000|1171000|1169000|1171000|1170000|1171000|1169000|11
1751541300000|2025-07-03 11:15:00|1173000|1170000|1172000|1170000|1174000|1171000|1172000|1170000|23
1751541600000|2025-07-03 11:20:00|1170000|1168000|1168000|1167000|1170000|1168000|1168000|1167000|11
1751541900000|2025-07-03 11:25:00|1169000|1166000|1167000|1165000|1170000|1166000|1167000|1165000|15
1751542200000|2025-07-03 11:30:00|1166000|1164000|1167000|1164000|1167000|1164000|1165000|1164000|8
1751542500000|2025-07-03 11:35:00|1166000|1165000|1167000|1165000|1167000|1165000|1166000|1164000|23
1751542800000|2025-07-03 11:40:00|1168000|1166000|1168000|1166000|1168000|1166000|1167000|1166000|5
1751543400000|2025-07-03 11:50:00|1169000|1167000|1168000|1166000|1169000|1167000|1168000|1166000|17
1751543700000|2025-07-03 11:55:00|1169000||1167000||1169000||1167000||0
1751544000000|2025-07-03 12:00:00|1166000|1165000|1164000|1163000|1166000|1165000|1164000|1163000|18
1751544300000|2025-07-03 12:05:00|1165000|1162000|1164000|1162000|1165000|1162000|1163000|1162000|4
1751544600000|2025-07-03 12:10:00|1165000|1164000|1165000|1164000|1165000|1164000|1164000|1164000|4
1751544900000|2025-07-03 12:15:00|1167000|1165000|1174000|1172000|1174000|1172000|1166000|1165000|19
1751545200000|2025-07-03 12:20:00|1173000|1171000|1173000|1171000|1174000|1171000|1172000|1170000|21
1751545500000|2025-07-03 12:25:00|1172000|1172000|1175000|1173000|1175000|1173000|1172000|1172000|3
1751545800000|2025-07-03 12:30:00|1174000|1174000|1180000|1178000|1182000|1179000|1174000|1174000|30
1751546100000|2025-07-03 12:35:00|1181000|1179000|1182000|1180000|1182000|1180000|1179000|1177000|18
1751546400000|2025-07-03 12:40:00|1183000|1181000|1182000|1180000|1185000|1182000|1181000|1180000|21
1751546700000|2025-07-03 12:45:00|1181000|1179000|1180000|1179000|1182000|1179000|1178000|1175000|26
1751547000000|2025-07-03 12:50:00|1181000|1180000|1182000|1180000|1182000|1180000|1181000|1180000|1
1751547300000|2025-07-03 12:55:00|1180000|1179000|1180000|1178000|1180000|1179000|1179000|1178000|12
1751547600000|2025-07-03 13:00:00|1179000|1177000|1178000|1176000|1179000|1177000|1177000|1176000|16
1751547900000|2025-07-03 13:05:00|1177000|1177000|1178000|1176000|1178000|1177000|1177000|1175000|12
1751548200000|2025-07-03 13:10:00|1177000|1175000|1177000|1176000|1178000|1176000|1177000|1175000|0
1751548500000|2025-07-03 13:15:00|1176000|1175000|1176000|1175000|1177000|1175000|1176000|1175000|6
1751548800000|2025-07-03 13:20:00|1178000|1176000|1179000|1177000|1181000|1178000|1177000|1175000|4
1751549100000|2025-07-03 13:25:00|1180000|1178000|1181000|1179000|1182000|1179000|1179000|1178000|3
1751549400000|2025-07-03 13:30:00|1182000|1180000|1183000|1181000|1183000|1181000|1181000|1180000|16
1751549700000|2025-07-03 13:35:00|1182000|1182000|1181000|1180000|1183000|1182000|1181000|1179000|51
1751550000000|2025-07-03 13:40:00|1182000|1179000|1181000|1179000|1182000|1180000|1181000|1179000|13
1751550300000|2025-07-03 13:45:00|1182000|1180000|1182000|1179000|1182000|1180000|1181000|1179000|0
1751550600000|2025-07-03 13:50:00|1181000|1180000|1181000|1179000|1182000|1180000|1181000|1179000|0
1751550900000|2025-07-03 13:55:00|1182000|1180000|1182000|1180000|1182000|1180000|1181000|1180000|11
1751551200000|2025-07-03 14:00:00|1181000|1179000|1181000|1179000|1182000|1180000|1179000|1178000|21
1751551500000|2025-07-03 14:05:00|1182000|1180000|1182000|1180000|1183000|1181000|1180000|1180000|7
1751551800000|2025-07-03 14:10:00|1183000|1181000|1183000|1181000|1183000|1182000|1181000|1180000|24
1751552100000|2025-07-03 14:15:00|1182000|1180000|1182000|1180000|1182000|1180000|1181000|1179000|12
1751552400000|2025-07-03 14:20:00|1181000|1179000|1184000|1182000|1184000|1182000|1180000|1179000|15
1751552700000|2025-07-03 14:25:00|1183000||1184000||1184000||1183000||3
1751553000000|2025-07-03 14:30:00|1185000|1183000|1184000|1182000|1186000|1184000|1184000|1182000|12
1751553300000|2025-07-03 14:35:00|1185000|1183000|1183000|1181000|1185000|1184000|1183000|1181000|13
1751553600000|2025-07-03 14:40:00|1182000|1180000|1182000|1180000|1182000|1180000|1182000|1180000|0
1751553900000|2025-07-03 14:45:00|1181000|1179000|1179000|1178000|1181000|1180000|1179000|1178000|25
1751554200000|2025-07-03 14:50:00|1178000|1176000|1181000|1180000|1181000|1180000|1178000|1176000|28
1751612400000|2025-07-04 07:00:00|1179000|1170000|1176000|1173000|1179000|1175000|1171000|1167000|45
1751612700000|2025-07-04 07:05:00|1175000|1172000|1165000|1164000|1175000|1172000|1165000|1164000|25
1751613000000|2025-07-04 07:10:00|1166000|1165000|1164000|1162000|1168000|1165000|1164000|1162000|19
1751613300000|2025-07-04 07:15:00|1165000|1163000|1165000|1163000|1165000|1163000|1164000|1162000|72
1751613600000|2025-07-04 07:20:00|1164000|1162000|1164000|1163000|1164000|1163000|1163000|1162000|19
1751613900000|2025-07-04 07:25:00|1165000|1165000|1167000|1165000|1168000|1166000|1164000|1165000|18
1751614200000|2025-07-04 07:30:00|1170000|1166000|1170000|1169000|1171000|1169000|1167000|1166000|19
1751614500000|2025-07-04 07:35:00|1171000|1168000|1169000|1167000|1172000|1168000|1168000|1167000|7
1751614800000|2025-07-04 07:40:00|1168000|1166000|1170000|1168000|1170000|1168000|1168000|1166000|17
1751615100000|2025-07-04 07:45:00|1172000|1169000|1171000|1169000|1172000|1169000|1170000|1169000|6
1751615400000|2025-07-04 07:50:00|1172000|1170000|1172000|1170000|1172000|1170000|1171000|1170000|0
1751615700000|2025-07-04 07:55:00|1171000|1169000|1170000|1169000|1171000|1169000|1170000|1169000|9
1751616000000|2025-07-04 08:00:00|1169000|1167000|1170000|1169000|1172000|1170000|1169000|1167000|17
1751616300000|2025-07-04 08:05:00|1169000|1167000|1169000|1167000|1169000|1167000|1168000|1166000|33
1751616600000|2025-07-04 08:10:00|1168000|1166000|1167000|1166000|1169000|1166000|1167000|1165000|8
1751616900000|2025-07-04 08:15:00|1166000|1165000|1167000|1166000|1168000|1166000|1166000|1165000|6
1751617200000|2025-07-04 08:20:00|||||||||3
1751617500000|2025-07-04 08:25:00|1168000|1167000|1170000|1168000|1170000|1168000|1168000|1167000|0
1751617800000|2025-07-04 08:30:00|1169000|1167000|1168000|1166000|1170000|1168000|1168000|1166000|14
1751618100000|2025-07-04 08:35:00|1169000|1167000|1170000|1168000|1170000|1168000|1169000|1167000|0
1751618400000|2025-07-04 08:40:00|1169000|1167000|1167000|1165000|1169000|1167000|1166000|1165000|12
1751618700000|2025-07-04 08:45:00|1166000|1164000|1165000|1163000|1166000|1164000|1164000|1163000|10
1751619000000|2025-07-04 08:50:00|1164000|1161000|1163000|1161000|1165000|1161000|1161000|1160000|35
1751619300000|2025-07-04 08:55:00|1162000||1163000||1163000||1162000||4
1751619600000|2025-07-04 09:00:00|1162000|1162000|1165000|1164000|1166000|1164000|1162000|1162000|8
1751619900000|2025-07-04 09:05:00|1166000|1165000|1168000|1166000|1168000|1166000|1165000|1165000|2
1751620200000|2025-07-04 09:10:00|1167000|1165000|1168000|1166000|1168000|1166000|1167000|1165000|3
1751620500000|2025-07-04 09:15:00|1169000|1167000|1169000|1167000|1170000|1167000|1169000|1167000|6
1751620800000|2025-07-04 09:20:00|1168000||1169000||1169000||1168000||4
1751621100000|2025-07-04 09:25:00|1170000||1169000||1170000||1169000||0
1751621400000|2025-07-04 09:30:00|1168000|1166000|1168000|1165000|1168000|1166000|1166000|1165000|11
1751621700000|2025-07-04 09:35:00|1167000|1166000|1167000|1165000|1168000|1166000|1166000|1165000|0
1751622000000|2025-07-04 09:40:00|1166000|1164000|1165000|1163000|1167000|1164000|1165000|1163000|7
1751622300000|2025-07-04 09:45:00|1164000|1162000|1164000|1162000|1164000|1162000|1163000|1162000|23
1751622600000|2025-07-04 09:50:00|1163000|1161000|1163000|1162000|1163000|1162000|1162000|1161000|11
1751622900000|2025-07-04 09:55:00||1161000||1161000||1161000||1161000|9
1751623200000|2025-07-04 10:00:00|1162000|1160000|1161000|1160000|1163000|1160000|1161000|1160000|10
1751623500000|2025-07-04 10:05:00|1162000|1161000|1166000|1164000|1167000|1165000|1162000|1161000|24
1751623800000|2025-07-04 10:10:00|1165000|1163000|1165000|1163000|1165000|1163000|1165000|1163000|11
1751624100000|2025-07-04 10:15:00|1164000||1166000||1166000||1164000||0
1751624400000|2025-07-04 10:20:00|1167000|1164000|1166000|1164000|1167000|1164000|1166000|1164000|6
1751625000000|2025-07-04 10:30:00|1165000|1163000|1166000|1163000|1166000|1163000|1165000|1163000|5
1751625300000|2025-07-04 10:35:00|1165000||1166000||1166000||1165000||0
1751625600000|2025-07-04 10:40:00|1165000|1162000|1164000|1162000|1165000|1162000|1164000|1162000|9
1751625900000|2025-07-04 10:45:00|1165000||1164000||1165000||1164000||0
1751626200000|2025-07-04 10:50:00|||||||||1
1751626800000|2025-07-04 11:00:00|||||||||1
1751627100000|2025-07-04 11:05:00|1163000|1163000|1162000|1160000|1163000|1163000|1162000|1160000|26
1751627400000|2025-07-04 11:10:00|1163000||1162000||1163000||1162000||0
1751627700000|2025-07-04 11:15:00|1163000||1161000||1163000||1161000||4
1751628000000|2025-07-04 11:20:00|1162000|1159000|1162000|1160000|1162000|1160000|1160000|1158000|58
1751628300000|2025-07-04 11:25:00|1161000|1159000|1161000|1159000|1162000|1161000|1160000|1159000|18
1751628600000|2025-07-04 11:30:00|1160000|1158000|1160000|1158000|1161000|1158000|1160000|1158000|15
1751628900000|2025-07-04 11:35:00|1159000||1159000||1160000||1159000||7
1751629200000|2025-07-04 11:40:00|1160000|1157000|1159000|1157000|1160000|1157000|1159000|1157000|4
1751629500000|2025-07-04 11:45:00|1160000|1158000|1162000|1159000|1162000|1159000|1160000|1158000|0
1751629800000|2025-07-04 11:50:00|1161000||1161000||1162000||1161000||0
1751630100000|2025-07-04 11:55:00|1162000|1161000|1162000|1161000|1163000|1161000|1161000|1161000|10
1751630400000|2025-07-04 12:00:00|1161000|1160000|1161000|1159000|1161000|1160000|1161000|1159000|14
1751630700000|2025-07-04 12:05:00|1160000|1158000|1160000|1158000|1160000|1158000|1159000|1158000|11
1751631000000|2025-07-04 12:10:00|1161000|1159000|1161000|1160000|1161000|1160000|1160000|1159000|40
1751631300000|2025-07-04 12:15:00|||||||||6
1751631600000|2025-07-04 12:20:00|1162000|1161000|1161000|1160000|1162000|1161000|1161000|1160000|15
1751631900000|2025-07-04 12:25:00|1162000||1162000||1163000||1161000||5
1751632200000|2025-07-04 12:30:00|1161000||1161000||1161000||1161000||0
1751632500000|2025-07-04 12:35:00|1160000|1159000|1159000|1157000|1160000|1159000|1159000|1157000|23
1751632800000|2025-07-04 12:40:00|1158000|1156000|1158000|1156000|1158000|1156000|1156000|1155000|49
1751633100000|2025-07-04 12:45:00|1159000|1157000|1155000|1153000|1159000|1157000|1155000|1153000|21
1751633700000|2025-07-04 12:55:00|1154000|1152000|1156000|1155000|1156000|1155000|1154000|1152000|17
1751634000000|2025-07-04 13:00:00|1157000|1154000|1155000|1153000|1157000|1154000|1155000|1153000|12
1751634300000|2025-07-04 13:05:00|1156000|1154000|1156000|1154000|1156000|1154000|1155000|1154000|1
1751634600000|2025-07-04 13:10:00|1155000|1155000|1156000|1154000|1157000|1155000|1155000|1154000|8
1751634900000|2025-07-04 13:15:00|1157000|1155000|1157000|1155000|1157000|1155000|1156000|1155000|3
1751635200000|2025-07-04 13:20:00|1158000|1156000|1158000|1156000|1158000|1156000|1158000|1156000|11
1751635500000|2025-07-04 13:25:00||1157000||1157000||1157000||1157000|0
1751635800000|2025-07-04 13:30:00|1159000|1158000|1159000|1157000|1159000|1158000|1157000|1156000|38
1751636100000|2025-07-04 13:35:00|1161000|1159000|1159000|1158000|1161000|1159000|1159000|1158000|26
1751636400000|2025-07-04 13:40:00|1160000|1159000|1161000|1159000|1162000|1160000|1160000|1158000|6
1751636700000|2025-07-04 13:45:00|1162000|1160000|1163000|1162000|1164000|1162000|1162000|1160000|11
1751637000000|2025-07-04 13:50:00||1161000||1161000||1162000||1161000|4
1751637300000|2025-07-04 13:55:00|1164000|1162000|1163000|1161000|1164000|1162000|1163000|1161000|7
1751637600000|2025-07-04 14:00:00|1162000||1162000||1164000||1162000||3
1751637900000|2025-07-04 14:05:00|1161000|1160000|1160000|1159000|1161000|1161000|1160000|1158000|49
1751638200000|2025-07-04 14:10:00|1161000|1161000|1162000|1160000|1163000|1161000|1161000|1159000|36
1751638500000|2025-07-04 14:15:00|1163000|1161000|1164000|1162000|1165000|1163000|1163000|1161000|7
1751638800000|2025-07-04 14:20:00|1163000|1161000|1165000|1163000|1165000|1163000|1162000|1160000|18
1751639100000|2025-07-04 14:25:00|1164000|1162000|1164000|1162000|1164000|1162000|1164000|1162000|6
1751639400000|2025-07-04 14:30:00|1163000|1163000|1165000|1163000|1165000|1163000|1163000|1163000|2
1751639700000|2025-07-04 14:35:00|1164000|1164000|1165000|1163000|1165000|1164000|1164000|1162000|37
1751640000000|2025-07-04 14:40:00|||||||||4
1751640300000|2025-07-04 14:45:00||1164000||1164000||1164000||1164000|0
1751640600000|2025-07-04 14:50:00|1166000|1163000|1163000|1161000|1166000|1163000|1162000|1160000|58
1751871600000|2025-07-07 07:00:00|1165000|1163000|1174000|1171000|1177000|1175000|1164000|1160000|99
1751871900000|2025-07-07 07:05:00|1173000|1170000|1175000|1173000|1178000|1176000|1173000|1170000|25
1751872200000|2025-07-07 07:10:00|1177000|1174000|1175000|1173000|1177000|1174000|1174000|1172000|9
1751872500000|2025-07-07 07:15:00|1176000|1174000|1180000|1178000|1180000|1178000|1176000|1174000|32
1751872800000|2025-07-07 07:20:00|1179000|1177000|1177000|1175000|1179000|1178000|1176000|1174000|26
1751873100000|2025-07-07 07:25:00|1179000|1174000|1178000|1176000|1179000|1177000|1177000|1174000|33
1751873400000|2025-07-07 07:30:00|1179000|1177000|1179000|1177000|1180000|1178000|1176000|1175000|35
1751873700000|2025-07-07 07:35:00|1180000|1178000|1184000|1182000|1184000|1182000|1178000|1177000|37
1751874000000|2025-07-07 07:40:00|1185000|1183000|1184000|1182000|1185000|1183000|1184000|1182000|6
1751874300000|2025-07-07 07:45:00|1182000|1181000|1184000|1182000|1184000|1182000|1182000|1181000|7
1751874600000|2025-07-07 07:50:00|1185000|1183000|1184000|1182000|1185000|1184000|1184000|1182000|16
1751874900000|2025-07-07 07:55:00|1185000|1183000|1185000|1183000|1185000|1184000|1185000|1182000|0
1751875200000|2025-07-07 08:00:00|1184000|1182000|1186000|1185000|1186000|1185000|1184000|1182000|7
1751875500000|2025-07-07 08:05:00|1185000|1184000|1186000|1183000|1186000|1184000|1185000|1183000|11
1751875800000|2025-07-07 08:10:00|1185000||1185000||1185000||1185000||0
1751876100000|2025-07-07 08:15:00|1184000|1182000|1184000|1181000|1184000|1182000|1181000|1180000|17
1751876400000|2025-07-07 08:20:00|1183000|1182000|1184000|1182000|1184000|1182000|1183000|1181000|1
1751876700000|2025-07-07 08:25:00|1183000|1181000|1182000|1180000|1183000|1181000|1182000|1180000|19
1751877000000|2025-07-07 08:30:00|1183000|1181000|1183000|1181000|1184000|1182000|1183000|1181000|4
1751877300000|2025-07-07 08:35:00|1182000|1182000|1184000|1182000|1184000|1182000|1182000|1182000|0
1751877600000|2025-07-07 08:40:00|1183000|1181000|1183000|1182000|1183000|1182000|1183000|1181000|2
1751877900000|2025-07-07 08:45:00|1184000|1183000|1186000|1185000|1186000|1185000|1184000|1183000|34
1751878200000|2025-07-07 08:50:00||1184000||1185000||1185000||1184000|0
1751878500000|2025-07-07 08:55:00||1184000||1185000||1185000||1184000|1
1751878800000|2025-07-07 09:00:00|1185000|1184000|1184000|1182000|1185000|1185000|1184000|1182000|12
1751879100000|2025-07-07 09:05:00|1182000|1180000|1180000|1178000|1182000|1180000|1180000|1178000|9
1751879400000|2025-07-07 09:10:00|1181000|1179000|1181000|1179000|1181000|1179000|1181000|1179000|1
1751879700000|2025-07-07 09:15:00|1182000|1180000|1182000|1180000|1182000|1180000|1181000|1180000|3
1751880000000|2025-07-07 09:20:00|1181000|1179000|1180000|1178000|1181000|1179000|1180000|1178000|12
1751880600000|2025-07-07 09:30:00|1179000|1177000|1179000|1177000|1179000|1177000|1179000|1177000|3
1751880900000|2025-07-07 09:35:00|1180000|1178000|1180000|1178000|1180000|1178000|1180000|1178000|0
1751881200000|2025-07-07 09:40:00|1179000|1177000|1174000|1173000|1179000|1177000|1174000|1173000|14
1751881500000|2025-07-07 09:45:00|1173000|1172000|1173000|1171000|1174000|1172000|1172000|1171000|15
1751881800000|2025-07-07 09:50:00|1174000|1172000|1174000|1172000|1175000|1173000|1173000|1171000|33
1751882100000|2025-07-07 09:55:00|1173000|1171000|1173000|1172000|1174000|1172000|1173000|1171000|6
1751882400000|2025-07-07 10:00:00|1174000|1171000|1173000|1171000|1174000|1172000|1172000|1171000|3
1751882700000|2025-07-07 10:05:00|1174000|1172000|1174000|1173000|1174000|1173000|1174000|1172000|2
1751883000000|2025-07-07 10:10:00|1175000|1174000|1176000|1174000|1176000|1174000|1175000|1174000|0
1751883600000|2025-07-07 10:20:00|1175000||1175000||1175000||1175000||0
1751883900000|2025-07-07 10:25:00|1176000|1173000|1175000|1173000|1176000|1173000|1175000|1173000|17
1751884200000|2025-07-07 10:30:00|1174000|1172000|1175000|1172000|1175000|1173000|1174000|1172000|2
1751884500000|2025-07-07 10:35:00|1176000|1173000|1174000|1173000|1176000|1174000|1174000|1173000|9
1751884800000|2025-07-07 10:40:00|1175000|1172000|1177000|1176000|1177000|1176000|1174000|1172000|7
1751885100000|2025-07-07 10:45:00|1178000|1177000|1179000|1177000|1180000|1178000|1178000|1177000|8
1751885400000|2025-07-07 10:50:00|1180000|1178000|1181000|1179000|1181000|1179000|1180000|1178000|0
1751885700000|2025-07-07 10:55:00|1180000||1181000||1181000||1180000||0
1751886000000|2025-07-07 11:00:00|1183000|1180000|1183000|1182000|1183000|1182000|1183000|1180000|6
1751886300000|2025-07-07 11:05:00||1181000||1181000||1181000||1181000|1
1751886600000|2025-07-07 11:10:00|1184000|1182000|1183000|1181000|1184000|1182000|1183000|1181000|15
1751886900000|2025-07-07 11:15:00||1182000||1182000||1182000||1182000|0
1751887200000|2025-07-07 11:20:00|1185000|1183000|1185000|1183000|1185000|1183000|1185000|1183000|3
1751887500000|2025-07-07 11:25:00||1184000||1184000||1184000||1184000|3
1751887800000|2025-07-07 11:30:00|1184000|1183000|1184000|1183000|1185000|1183000|1184000|1183000|6
1751888100000|2025-07-07 11:35:00|||||||||1
1751888400000|2025-07-07 11:40:00|1185000|1184000|1187000|1185000|1187000|1185000|1185000|1184000|28
1751888700000|2025-07-07 11:45:00|1188000|1186000|1188000|1187000|1188000|1187000|1188000|1186000|0
1751889000000|2025-07-07 11:50:00|1189000|1188000|1188000|1186000|1189000|1188000|1188000|1186000|16
1751889300000|2025-07-07 11:55:00|1187000||1187000||1188000||1187000||0
1751889600000|2025-07-07 12:00:00|1186000|1185000|1187000|1185000|1187000|1185000|1186000|1185000|4
1751889900000|2025-07-07 12:05:00|1186000|1184000|1186000|1185000|1187000|1185000|1186000|1184000|8
1751890200000|2025-07-07 12:10:00|1187000||1187000||1187000||1186000||7
1751890500000|2025-07-07 12:15:00|1188000|1186000|1187000|1185000|1188000|1186000|1187000|1185000|1
1751890800000|2025-07-07 12:20:00|1185000|1184000|1184000|1183000|1186000|1184000|1184000|1183000|7
1751891100000|2025-07-07 12:25:00|1185000||1185000||1185000||1185000||0
1751891400000|2025-07-07 12:30:00|1184000||1185000||1185000||1184000||0
1751891700000|2025-07-07 12:35:00|1186000|1184000|1186000|1184000|1186000|1184000|1185000|1183000|0
1751892000000|2025-07-07 12:40:00|1185000||1185000||1186000||1185000||0
1751892600000|2025-07-07 12:50:00|1187000|1183000|1185000|1184000|1187000|1186000|1185000|1183000|25
1751892900000|2025-07-07 12:55:00|1184000|1183000|1186000|1184000|1186000|1184000|1183000|1182000|19
1751893200000|2025-07-07 13:00:00|1187000|1186000|1186000|1185000|1188000|1186000|1186000|1185000|17
1751893500000|2025-07-07 13:05:00|1185000|1184000|1188000|1187000|1188000|1187000|1185000|1184000|18
1751893800000|2025-07-07 13:10:00|1189000|1188000|1189000|1188000|1189000|1188000|1189000|1188000|1
1751894100000|2025-07-07 13:15:00|1190000|1190000|1192000|1190000|1192000|1190000|1189000|1187000|30
1751894400000|2025-07-07 13:20:00|1191000|1191000|1192000|1190000|1193000|1191000|1191000|1190000|30
1751894700000|2025-07-07 13:25:00|1191000|1191000|1192000|1190000|1192000|1191000|1190000|1189000|16
1751895000000|2025-07-07 13:30:00|1193000|1191000|1191000|1189000|1195000|1194000|1191000|1189000|53
1751895300000|2025-07-07 13:35:00|1192000|1190000|1196000|1194000|1196000|1195000|1192000|1189000|57
1751895600000|2025-07-07 13:40:00|1197000|1195000|1196000|1194000|1198000|1196000|1196000|1194000|8
1751895900000|2025-07-07 13:45:00|1197000|1195000|1199000|1196000|1199000|1196000|1197000|1195000|17
1751896200000|2025-07-07 13:50:00|1198000|1195000|1196000|1194000|1198000|1195000|1194000|1193000|34
1751896500000|2025-07-07 13:55:00|1197000|1195000|1198000|1196000|1198000|1196000|1197000|1195000|0
1751896800000|2025-07-07 14:00:00|1199000|1197000|1198000|1196000|1199000|1197000|1198000|1196000|0
1751897100000|2025-07-07 14:05:00|1200000|1197000|1200000|1198000|1200000|1198000|1199000|1197000|6
1751897400000|2025-07-07 14:10:00|1199000|1200000|1200000|1198000|1201000|1200000|1199000|1198000|37
1751897700000|2025-07-07 14:15:00|1199000|1197000|1200000|1198000|1200000|1198000|1199000|1197000|3
1751898000000|2025-07-07 14:20:00|1201000|1199000|1200000|1198000|1201000|1199000|1198000|1197000|6
1751898300000|2025-07-07 14:25:00|1199000|1197000|1200000|1199000|1201000|1199000|1199000|1197000|9
1751898600000|2025-07-07 14:30:00|1198000|1198000|1196000|1194000|1198000|1198000|1194000|1193000|22
1751898900000|2025-07-07 14:35:00|1195000|1195000|1197000|1196000|1198000|1196000|1195000|1195000|53
1751899200000|2025-07-07 14:40:00|1198000|1197000|1199000|1197000|1199000|1197000|1197000|1196000|72
1751899500000|2025-07-07 14:45:00|1198000|1198000|1199000|1198000|1200000|1199000|1198000|1198000|52
1751899800000|2025-07-07 14:50:00|1200000|1197000|1198000|1196000|1200000|1197000|1198000|1196000|39
1751958000000|2025-07-08 07:00:00|1197000|1194000|1211000|1209000|1212000|1210000|1196000|1192000|139
1751958300000|2025-07-08 07:05:00|1214000|1212000|1214000|1212000|1215000|1213000|1211000|1208000|46
1751958600000|2025-07-08 07:10:00|1215000|1213000|1216000|1214000|1216000|1214000|1212000|1210000|71
1751958900000|2025-07-08 07:15:00|1218000|1215000|1218000|1216000|1219000|1216000|1217000|1215000|24
1751959200000|2025-07-08 07:20:00|1217000|1215000|1219000|1217000|1219000|1217000|1217000|1215000|25
1751959500000|2025-07-08 07:25:00|1220000|1218000|1223000|1221000|1225000|1224000|1220000|1218000|49
1751959800000|2025-07-08 07:30:00|1222000|1220000|1223000|1222000|1225000|1223000|1222000|1220000|6
1751960100000|2025-07-08 07:35:00|1224000|1223000|1228000|1227000|1228000|1227000|1223000|1223000|40
1751960400000|2025-07-08 07:40:00|1227000|1226000|1228000|1227000|1229000|1228000|1227000|1225000|60
1751960700000|2025-07-08 07:45:00|1230000|1228000|1234000|1233000|1234000|1233000|1229000|1228000|31
1751961000000|2025-07-08 07:50:00|1233000|1232000|1237000|1235000|1237000|1236000|1233000|1232000|40
1751961300000|2025-07-08 07:55:00|1238000|1236000|1235000|1233000|1238000|1236000|1235000|1233000|15
1751961600000|2025-07-08 08:00:00|1234000|1234000|1235000|1234000|1236000|1235000|1234000|1233000|13
1751961900000|2025-07-08 08:05:00|1236000|1233000|1235000|1233000|1236000|1234000|1234000|1232000|15
1751962200000|2025-07-08 08:10:00|1234000|1232000|1235000|1233000|1236000|1234000|1233000|1231000|40
1751962500000|2025-07-08 08:15:00|1236000|1234000|1236000|1235000|1237000|1236000|1235000|1234000|37
1751962800000|2025-07-08 08:20:00|1237000|1234000|1237000|1235000|1238000|1236000|1236000|1234000|13
1751963100000|2025-07-08 08:25:00|1236000|1236000|1239000|1238000|1239000|1238000|1236000|1234000|70
1751963400000|2025-07-08 08:30:00|1241000|1237000|1237000|1235000|1241000|1239000|1237000|1234000|50
1751963700000|2025-07-08 08:35:00|1236000|1234000|1238000|1236000|1240000|1238000|1236000|1234000|22
1751964000000|2025-07-08 08:40:00|1237000|1237000|1238000|1236000|1238000|1237000|1237000|1236000|28
1751964300000|2025-07-08 08:45:00||1237000||1237000||1237000||1237000|6
1751964600000|2025-07-08 08:50:00|1240000|1239000|1242000|1241000|1242000|1241000|1240000|1239000|36
1751964900000|2025-07-08 08:55:00|1243000|1240000|1243000|1241000|1243000|1242000|1242000|1240000|27
1751965200000|2025-07-08 09:00:00|1242000|1242000|1243000|1242000|1244000|1242000|1242000|1241000|21
1751965500000|2025-07-08 09:05:00|1242000|1241000|1243000|1242000|1244000|1243000|1242000|1240000|43
1751965800000|2025-07-08 09:10:00|1244000|1243000|1242000|1240000|1244000|1243000|1242000|1240000|37
1751966100000|2025-07-08 09:15:00|1241000|1238000|1239000|1237000|1241000|1238000|1236000|1235000|30
1751966400000|2025-07-08 09:20:00|1238000|1236000|1239000|1237000|1239000|1238000|1237000|1235000|32
1751966700000|2025-07-08 09:25:00|1238000|1238000|1240000|1238000|1240000|1238000|1238000|1237000|8
1751967000000|2025-07-08 09:30:00|1239000|1239000|1240000|1238000|1240000|1239000|1239000|1238000|3
1751967300000|2025-07-08 09:35:00|1242000|1239000|1240000|1239000|1242000|1240000|1240000|1237000|30
1751967600000|2025-07-08 09:40:00|1241000|1238000|1241000|1239000|1241000|1240000|1240000|1238000|11
1751967900000|2025-07-08 09:45:00||1240000||1240000||1240000||1239000|7
1751968200000|2025-07-08 09:50:00|1240000|1239000|1240000|1239000|1241000|1240000|1240000|1238000|10
1751968500000|2025-07-08 09:55:00|1241000|1240000|1241000|1240000|1242000|1240000|1241000|1239000|3
1751968800000|2025-07-08 10:00:00|1242000|1239000|1239000|1238000|1242000|1239000|1238000|1237000|12
1751969100000|2025-07-08 10:05:00|1240000|1239000|1240000|1238000|1241000|1239000|1240000|1238000|17
1751969400000|2025-07-08 10:10:00|1237000|1236000|1239000|1237000|1239000|1237000|1237000|1236000|32
1751969700000|2025-07-08 10:15:00|1240000|1238000|1240000|1238000|1240000|1238000|1240000|1237000|7
1751970000000|2025-07-08 10:20:00|1239000|1239000|1240000|1238000|1241000|1239000|1239000|1238000|12
1751970300000|2025-07-08 10:25:00|1239000|1237000|1240000|1238000|1240000|1238000|1238000|1237000|36
1751970600000|2025-07-08 10:30:00|1239000|1237000|1239000|1238000|1240000|1238000|1239000|1237000|11
1751970900000|2025-07-08 10:35:00|1237000|1237000|1237000|1235000|1237000|1237000|1237000|1235000|11
1751971200000|2025-07-08 10:40:00|1236000||1236000||1237000||1236000||2
1751971500000|2025-07-08 10:45:00|1237000|1233000|1235000|1233000|1237000|1234000|1234000|1233000|27
1751971800000|2025-07-08 10:50:00|||||||||1
1751972100000|2025-07-08 10:55:00|1234000|1232000|1234000|1232000|1235000|1233000|1234000|1232000|17
1751972400000|2025-07-08 11:00:00|1233000|1231000|1233000|1232000|1233000|1232000|1233000|1231000|13
1751972700000|2025-07-08 11:05:00|1232000|1231000|1233000|1231000|1233000|1231000|1232000|1231000|9
1751973000000|2025-07-08 11:10:00|1232000||1233000||1233000||1232000||3
1751973300000|2025-07-08 11:15:00|1232000|1230000|1231000|1229000|1232000|1230000|1231000|1229000|17
1751973600000|2025-07-08 11:20:00|1230000|1227000|1228000|1226000|1230000|1227000|1228000|1226000|4
1751973900000|2025-07-08 11:25:00|1229000|1227000|1229000|1227000|1230000|1227000|1227000|1226000|16
1751974200000|2025-07-08 11:30:00|1228000|1225000|1228000|1226000|1229000|1226000|1227000|1225000|5
1751974500000|2025-07-08 11:35:00|1229000|1227000|1228000|1226000|1229000|1227000|1228000|1226000|10
1751974800000|2025-07-08 11:40:00|1229000|1227000|1229000|1227000|1229000|1227000|1229000|1227000|2
1751975100000|2025-07-08 11:45:00|1230000|1228000|1230000|1228000|1231000|1229000|1230000|1228000|9
1751975400000|2025-07-08 11:50:00|1229000||1230000||1230000||1229000||3
1751975700000|2025-07-08 11:55:00|1229000|1227000|1228000|1227000|1229000|1227000|1228000|1226000|6
1751976000000|2025-07-08 12:00:00|1227000|1226000|1225000|1224000|1227000|1226000|1225000|1224000|16
1751976300000|2025-07-08 12:05:00|1224000|1223000|1225000|1224000|1225000|1224000|1224000|1223000|6
1751976600000|2025-07-08 12:10:00||1223000||1224000||1224000||1223000|0
1751976900000|2025-07-08 12:15:00||1223000||1223000||1223000||1223000|0
1751977200000|2025-07-08 12:20:00|1226000|1224000|1226000|1224000|1227000|1224000|1226000|1224000|20
1751977500000|2025-07-08 12:25:00|1227000|1223000|1225000|1223000|1227000|1223000|1225000|1223000|9
1751977800000|2025-07-08 12:30:00|1226000|1224000|1226000|1224000|1226000|1224000|1224000|1224000|3
1751978100000|2025-07-08 12:35:00|1225000||1226000||1226000||1225000||0
1751978400000|2025-07-08 12:40:00|1225000|1223000|1225000|1223000|1225000|1223000|1225000|1223000|0
1751978700000|2025-07-08 12:45:00|1227000|1225000|1227000|1225000|1228000|1226000|1227000|1225000|8
1751979000000|2025-07-08 12:50:00|||||||||10
1751979300000|2025-07-08 12:55:00|1226000|1224000|1227000|1225000|1227000|1225000|1226000|1224000|6
1751979600000|2025-07-08 13:00:00|1226000|1224000|1227000|1225000|1227000|1225000|1226000|1224000|22
1751979900000|2025-07-08 13:05:00|1228000|1226000|1227000|1226000|1228000|1226000|1227000|1226000|6
1751980200000|2025-07-08 13:10:00|1228000|1227000|1227000|1225000|1228000|1227000|1227000|1225000|22
1751980500000|2025-07-08 13:15:00|1228000|1226000|1228000|1226000|1228000|1226000|1227000|1226000|0
1751980800000|2025-07-08 13:20:00|1227000||1228000||1229000||1227000||4
1751981100000|2025-07-08 13:25:00|1229000|1227000|1229000|1227000|1230000|1227000|1228000|1226000|15
1751981700000|2025-07-08 13:35:00|1228000|1226000|1230000|1228000|1230000|1228000|1228000|1226000|7
1751982000000|2025-07-08 13:40:00|1231000|1229000|1230000|1228000|1231000|1229000|1230000|1228000|37
1751982300000|2025-07-08 13:45:00|1231000|1229000|1234000|1232000|1234000|1233000|1230000|1229000|23
1751982600000|2025-07-08 13:50:00|1236000|1233000|1235000|1233000|1236000|1234000|1235000|1233000|7
1751982900000|2025-07-08 13:55:00|1234000|1232000|1234000|1232000|1234000|1232000|1232000|1231000|13
1751983200000|2025-07-08 14:00:00|1233000|1231000|1229000|1228000|1233000|1231000|1229000|1228000|15
1751983500000|2025-07-08 14:05:00|1230000|1227000|1229000|1227000|1230000|1228000|1229000|1227000|13
1751983800000|2025-07-08 14:10:00|1230000|1228000|1231000|1230000|1231000|1230000|1230000|1228000|4
1751984100000|2025-07-08 14:15:00|1232000|1231000|1231000|1229000|1232000|1231000|1230000|1229000|25
1751984400000|2025-07-08 14:20:00|1230000|1230000|1233000|1232000|1233000|1232000|1230000|1229000|84
1751984700000|2025-07-08 14:25:00|1234000|1231000|1232000|1230000|1234000|1233000|1231000|1230000|48
1751985000000|2025-07-08 14:30:00|1233000|1231000|1233000|1231000|1233000|1231000|1232000|1230000|10
1751985300000|2025-07-08 14:35:00|1234000|1232000|1234000|1233000|1235000|1233000|1233000|1232000|16
1751985600000|2025-07-08 14:40:00|1235000|1234000|1233000|1232000|1235000|1234000|1233000|1232000|25
1751985900000|2025-07-08 14:45:00|1232000|1231000|1231000|1229000|1234000|1232000|1231000|1229000|19
1751986200000|2025-07-08 14:50:00|1230000|1228000|1230000|1228000|1230000|1229000|1228000|1227000|31
1752044400000|2025-07-09 07:00:00|1237000|1232000|1245000|1243000|1249000|1246000|1233000|1227000|58
1752044700000|2025-07-09 07:05:00|1243000|1241000|1239000|1236000|1243000|1241000|1236000|1234000|35
1752045000000|2025-07-09 07:10:00|1240000|1237000|1241000|1238000|1242000|1239000|1240000|1237000|3
1752045300000|2025-07-09 07:15:00|1242000|1239000|1241000|1239000|1242000|1239000|1239000|1237000|20
1752045600000|2025-07-09 07:20:00|1240000|1238000|1238000|1236000|1240000|1238000|1238000|1235000|19
1752045900000|2025-07-09 07:25:00|1237000|1235000|1235000|1233000|1237000|1235000|1235000|1233000|57
1752046200000|2025-07-09 07:30:00|1236000|1234000|1236000|1234000|1236000|1234000|1236000|1234000|4
1752046500000|2025-07-09 07:35:00|1235000|1233000|1237000|1234000|1237000|1235000|1234000|1233000|21
1752046800000|2025-07-09 07:40:00|1236000||1236000||1236000||1236000||3
1752047100000|2025-07-09 07:45:00|1237000|1235000|1238000|1237000|1238000|1237000|1237000|1235000|10
1752047400000|2025-07-09 07:50:00|1240000|1238000|1240000|1238000|1240000|1238000|1238000|1236000|45
1752047700000|2025-07-09 07:55:00|1239000|1237000|1238000|1236000|1239000|1237000|1237000|1235000|19
1752048000000|2025-07-09 08:00:00|1237000|1235000|1238000|1237000|1238000|1237000|1237000|1235000|4
1752048300000|2025-07-09 08:05:00||1236000||1236000||1236000||1236000|9
1752048600000|2025-07-09 08:10:00|1237000|1235000|1237000|1235000|1237000|1235000|1237000|1235000|6
1752048900000|2025-07-09 08:15:00|1238000|1236000|1242000|1240000|1243000|1241000|1238000|1236000|39
1752049200000|2025-07-09 08:20:00|1241000|1239000|1240000|1238000|1241000|1239000|1240000|1238000|11
1752049500000|2025-07-09 08:25:00|1239000|1239000|1240000|1239000|1240000|1239000|1239000|1239000|12
1752049800000|2025-07-09 08:30:00|1242000|1240000|1241000|1239000|1242000|1241000|1241000|1239000|55
1752050100000|2025-07-09 08:35:00|1240000|1240000|1242000|1241000|1242000|1241000|1240000|1239000|4
1752050400000|2025-07-09 08:40:00|1241000|1240000|1241000|1240000|1242000|1241000|1241000|1240000|12
1752050700000|2025-07-09 08:45:00|1242000|1239000|1241000|1239000|1242000|1239000|1241000|1239000|7
1752051000000|2025-07-09 08:50:00|1242000|1240000|1242000|1240000|1242000|1240000|1242000|1239000|2
1752051300000|2025-07-09 08:55:00||1241000||1241000||1241000||1241000|0
1752051600000|2025-07-09 09:00:00|1243000|1242000|1241000|1239000|1243000|1242000|1241000|1239000|20
1752051900000|2025-07-09 09:05:00|1240000|1238000|1241000|1239000|1241000|1239000|1239000|1238000|11
1752052200000|2025-07-09 09:10:00|1240000|1238000|1242000|1240000|1242000|1241000|1240000|1238000|10
1752052500000|2025-07-09 09:15:00|1241000|1239000|1241000|1239000|1241000|1240000|1240000|1239000|9
1752052800000|2025-07-09 09:20:00|||||||||5
1752053100000|2025-07-09 09:25:00|1239000|1237000|1239000|1237000|1239000|1237000|1239000|1237000|2
1752053400000|2025-07-09 09:30:00|1240000|1238000|1241000|1239000|1241000|1239000|1239000|1238000|14
1752053700000|2025-07-09 09:35:00|1242000|1240000|1244000|1242000|1245000|1243000|1242000|1240000|22
1752054000000|2025-07-09 09:40:00|||||||||3
1752054300000|2025-07-09 09:45:00|1243000|1241000|1243000|1241000|1244000|1241000|1242000|1240000|10
1752054600000|2025-07-09 09:50:00|1244000|1242000|1244000|1242000|1244000|1242000|1244000|1242000|2
1752054900000|2025-07-09 09:55:00|1243000|1241000|1243000|1241000|1244000|1242000|1243000|1241000|14
1752055200000|2025-07-09 10:00:00|1244000|1242000|1245000|1242000|1245000|1242000|1240000|1238000|36
1752055500000|2025-07-09 10:05:00|1244000|1241000|1243000|1242000|1244000|1242000|1243000|1241000|10
1752055800000|2025-07-09 10:10:00||1241000||1242000||1242000||1241000|10
1752056100000|2025-07-09 10:15:00|1244000|1243000|1244000|1243000|1244000|1243000|1244000|1243000|3
1752056400000|2025-07-09 10:20:00||1242000||1243000||1243000||1242000|8
1752056700000|2025-07-09 10:25:00|1243000|1242000|1244000|1243000|1244000|1243000|1243000|1242000|2
1752057000000|2025-07-09 10:30:00|1243000|1242000|1243000|1241000|1244000|1242000|1242000|1240000|11
1752057300000|2025-07-09 10:35:00|1242000|1240000|1242000|1240000|1243000|1241000|1242000|1240000|6
1752057600000|2025-07-09 10:40:00|1243000|1241000|1242000|1239000|1243000|1241000|1241000|1239000|12
1752057900000|2025-07-09 10:45:00|1239000|1237000|1238000|1235000|1239000|1237000|1237000|1234000|36
1752058200000|2025-07-09 10:50:00|1237000|1236000|1237000|1234000|1239000|1237000|1236000|1234000|13
1752058500000|2025-07-09 10:55:00|1236000|1235000|1237000|1235000|1239000|1237000|1236000|1235000|17
1752058800000|2025-07-09 11:00:00|1238000|1236000|1240000|1239000|1240000|1239000|1237000|1236000|12
1752059100000|2025-07-09 11:05:00|1241000||1241000||1241000||1240000||8
1752059400000|2025-07-09 11:10:00|1240000|1240000|1243000|1241000|1243000|1241000|1240000|1240000|11
1752059700000|2025-07-09 11:15:00|1242000|1242000|1243000|1241000|1243000|1242000|1242000|1241000|41
1752060000000|2025-07-09 11:20:00|1244000|1242000|1244000|1243000|1244000|1243000|1244000|1242000|3
1752060300000|2025-07-09 11:25:00|1245000|1244000|1245000|1243000|1245000|1244000|1245000|1243000|9
1752060600000|2025-07-09 11:30:00|||||||||1
1752060900000|2025-07-09 11:35:00|1246000|1244000|1246000|1244000|1246000|1244000|1246000|1244000|8
1752061200000|2025-07-09 11:40:00|1245000|1243000|1245000|1243000|1246000|1243000|1245000|1243000|6
1752061500000|2025-07-09 11:45:00|1246000|1244000|1244000|1242000|1246000|1244000|1243000|1242000|23
1752061800000|2025-07-09 11:50:00|1245000|1243000|1244000|1243000|1245000|1243000|1244000|1243000|0
1752062100000|2025-07-09 11:55:00|1245000||1245000||1245000||1244000||1
1752062400000|2025-07-09 12:00:00|1244000|1242000|1243000|1242000|1245000|1242000|1243000|1242000|16
1752062700000|2025-07-09 12:05:00|1244000|1241000|1244000|1242000|1244000|1242000|1243000|1241000|2
1752063000000|2025-07-09 12:10:00|1243000|1241000|1243000|1242000|1244000|1242000|1243000|1241000|2
1752063300000|2025-07-09 12:15:00|1242000|1241000|1240000|1238000|1242000|1241000|1240000|1238000|22
1752063600000|2025-07-09 12:20:00|1239000|1237000|1237000|1236000|1239000|1237000|1237000|1236000|9
1752063900000|2025-07-09 12:25:00|1236000|1235000|1237000|1235000|1237000|1235000|1236000|1235000|5
1752064200000|2025-07-09 12:30:00|1236000|1234000|1236000|1235000|1236000|1235000|1235000|1234000|8
1752064500000|2025-07-09 12:35:00||1234000||1234000||1235000||1234000|4
1752064800000|2025-07-09 12:40:00|1237000|1235000|1235000|1233000|1237000|1235000|1235000|1233000|7
1752065100000|2025-07-09 12:45:00||1234000||1234000||1234000||1234000|7
1752065400000|2025-07-09 12:50:00|1236000|1235000|1237000|1235000|1237000|1235000|1236000|1235000|28
1752065700000|2025-07-09 12:55:00|1236000|1234000|1236000|1234000|1236000|1234000|1236000|1234000|1
1752066000000|2025-07-09 13:00:00|1237000|1235000|1236000|1235000|1237000|1235000|1236000|1234000|10
1752066300000|2025-07-09 13:05:00|1235000|1234000|1235000|1234000|1235000|1235000|1235000|1234000|7
1752066600000|2025-07-09 13:10:00|1233000|1232000|1227000|1226000|1233000|1232000|1227000|1225000|68
1752066900000|2025-07-09 13:15:00|1228000|1227000|1232000|1230000|1232000|1230000|1228000|1227000|16
1752067500000|2025-07-09 13:25:00|1231000|1231000|1233000|1231000|1234000|1232000|1231000|1231000|17
1752067800000|2025-07-09 13:30:00|1234000|1230000|1232000|1229000|1234000|1231000|1231000|1229000|7
1752068100000|2025-07-09 13:35:00|1231000|1230000|1232000|1230000|1232000|1230000|1231000|1230000|2
1752068400000|2025-07-09 13:40:00|1233000|1231000|1231000|1229000|1233000|1231000|1231000|1229000|11
1752068700000|2025-07-09 13:45:00|1229000|1227000|1231000|1229000|1232000|1230000|1229000|1227000|21
1752069000000|2025-07-09 13:50:00|1230000|1228000|1231000|1228000|1232000|1229000|1230000|1228000|4
1752069300000|2025-07-09 13:55:00|1232000|1229000|1233000|1231000|1234000|1232000|1232000|1229000|112
1752069600000|2025-07-09 14:00:00|1232000|1230000|1231000|1229000|1232000|1230000|1231000|1229000|10
1752069900000|2025-07-09 14:05:00|1232000|1230000|1230000|1229000|1232000|1230000|1230000|1229000|21
1752070200000|2025-07-09 14:10:00|1229000|1228000|1229000|1228000|1230000|1229000|1228000|1226000|8
1752070500000|2025-07-09 14:15:00|1230000||1229000||1230000||1229000||0
1752070800000|2025-07-09 14:20:00|1230000|1227000|1228000|1227000|1230000|1227000|1228000|1227000|3
1752071100000|2025-07-09 14:25:00|1229000|1226000|1227000|1226000|1229000|1226000|1227000|1226000|37
1752071400000|2025-07-09 14:30:00|1226000|1225000|1226000|1225000|1226000|1225000|1225000|1224000|16
1752071700000|2025-07-09 14:35:00|1225000|1224000|1228000|1227000|1229000|1227000|1225000|1224000|15
1752072000000|2025-07-09 14:40:00|1229000|1228000|1230000|1228000|1231000|1229000|1228000|1227000|1
1752072300000|2025-07-09 14:45:00|1229000|1227000|1230000|1228000|1230000|1228000|1229000|1227000|2
1752072600000|2025-07-09 14:50:00|1229000|1229000|1230000|1228000|1230000|1229000|1229000|1228000|3
1752130800000|2025-07-10 07:00:00|1238000|1232000|1238000|1235000|1239000|1236000|1237000|1232000|7
1752131100000|2025-07-10 07:05:00|1237000|1234000|1231000|1229000|1237000|1234000|1231000|1229000|33
1752131400000|2025-07-10 07:10:00|1230000|1230000|1227000|1225000|1230000|1230000|1227000|1225000|7
1752131700000|2025-07-10 07:15:00|1226000|1224000|1226000|1224000|1228000|1225000|1224000|1222000|18
1752132000000|2025-07-10 07:20:00|1224000|1222000|1224000|1222000|1225000|1223000|1223000|1220000|8
1752132300000|2025-07-10 07:25:00|1225000|1223000|1229000|1227000|1229000|1228000|1225000|1223000|15
1752132600000|2025-07-10 07:30:00|1230000|1228000|1229000|1228000|1233000|1231000|1229000|1227000|38
1752132900000|2025-07-10 07:35:00|1230000|1229000|1227000|1226000|1231000|1229000|1227000|1226000|26
1752133200000|2025-07-10 07:40:00|1226000|1225000|1226000|1224000|1226000|1225000|1226000|1224000|10
1752133500000|2025-07-10 07:45:00|1225000|1223000|1225000|1223000|1226000|1224000|1223000|1222000|20
1752133800000|2025-07-10 07:50:00|1226000|1224000|1226000|1224000|1226000|1224000|1226000|1224000|0
1752134100000|2025-07-10 07:55:00|1225000|1223000|1228000|1226000|1228000|1226000|1225000|1223000|7
1752134400000|2025-07-10 08:00:00|1226000|1225000|1230000|1228000|1230000|1228000|1226000|1225000|10
1752134700000|2025-07-10 08:05:00|1232000|1229000|1232000|1230000|1232000|1231000|1232000|1229000|14
1752135000000|2025-07-10 08:10:00||1231000||1230000||1231000||1230000|0
1752135300000|2025-07-10 08:15:00|1234000|1231000|1235000|1233000|1235000|1233000|1234000|1230000|5
1752135600000|2025-07-10 08:20:00|1236000|1234000|1235000|1233000|1237000|1234000|1235000|1233000|5
1752135900000|2025-07-10 08:25:00|1234000|1232000|1234000|1232000|1236000|1233000|1234000|1232000|13
1752136200000|2025-07-10 08:30:00|1235000|1233000|1235000|1234000|1236000|1234000|1234000|1232000|0
1752136500000|2025-07-10 08:35:00|1236000|1235000|1236000|1235000|1236000|1235000|1235000|1235000|15
1752136800000|2025-07-10 08:40:00|1237000|1236000|1235000|1233000|1238000|1236000|1234000|1233000|32
1752137100000|2025-07-10 08:45:00|1232000|1231000|1231000|1230000|1232000|1231000|1231000|1230000|20
1752137400000|2025-07-10 08:50:00|1232000|1229000|1231000|1229000|1232000|1229000|1230000|1229000|3
1752137700000|2025-07-10 08:55:00|1230000|1228000|1229000|1227000|1230000|1228000|1229000|1227000|17
1752138000000|2025-07-10 09:00:00|1228000|1226000|1232000|1230000|1232000|1230000|1228000|1226000|4
1752138300000|2025-07-10 09:05:00|1233000||1231000||1233000||1231000||0
1752138600000|2025-07-10 09:10:00|1232000||1232000||1232000||1232000||0
1752138900000|2025-07-10 09:15:00|1234000|1231000|1236000|1234000|1236000|1234000|1233000|1231000|2
1752139200000|2025-07-10 09:20:00|1237000|1235000|1238000|1235000|1238000|1235000|1236000|1234000|28
1752139500000|2025-07-10 09:25:00|1239000|1236000|1238000|1236000|1239000|1237000|1238000|1236000|8
1752139800000|2025-07-10 09:30:00|1237000|1235000|1236000|1234000|1237000|1235000|1236000|1234000|12
1752140100000|2025-07-10 09:35:00|1237000|1235000|1237000|1235000|1237000|1235000|1237000|1235000|2
1752140400000|2025-07-10 09:40:00|1236000|1236000|1238000|1236000|1238000|1236000|1236000|1236000|0
1752140700000|2025-07-10 09:45:00|1237000|1237000|1238000|1237000|1238000|1237000|1237000|1237000|2
1752141000000|2025-07-10 09:50:00||1236000||1236000||1236000||1236000|7
1752141300000|2025-07-10 09:55:00|1239000|1237000|1240000|1238000|1240000|1238000|1239000|1237000|13
1752141600000|2025-07-10 10:00:00|1239000||1239000||1240000||1239000||0
1752141900000|2025-07-10 10:05:00|1240000|1237000|1244000|1242000|1244000|1242000|1240000|1237000|15
1752142500000|2025-07-10 10:15:00|1243000|1241000|1242000|1241000|1243000|1241000|1242000|1241000|11
1752142800000|2025-07-10 10:20:00|1243000||1243000||1243000||1243000||0
1752143100000|2025-07-10 10:25:00|1242000||1242000||1242000||1242000||0
1752143400000|2025-07-10 10:30:00|1243000||1243000||1243000||1243000||8
1752143700000|2025-07-10 10:35:00|1242000|1240000|1240000|1238000|1242000|1240000|1240000|1238000|19
1752144000000|2025-07-10 10:40:00|1241000|1239000|1240000|1238000|1241000|1239000|1240000|1238000|8
1752144600000|2025-07-10 10:50:00|1239000|1237000|1238000|1236000|1239000|1237000|1237000|1236000|20
1752144900000|2025-07-10 10:55:00|1237000|1235000|1235000|1234000|1237000|1236000|1235000|1234000|20
1752145200000|2025-07-10 11:00:00|1234000|1233000|1234000|1233000|1234000|1233000|1234000|1233000|7
1752145500000|2025-07-10 11:05:00|1237000|1235000|1236000|1235000|1237000|1235000|1235000|1234000|13
1752145800000|2025-07-10 11:10:00|1237000|1236000|1238000|1236000|1238000|1236000|1237000|1236000|7
1752146100000|2025-07-10 11:15:00|1237000|1237000|1240000|1238000|1240000|1238000|1237000|1237000|16
1752146400000|2025-07-10 11:20:00|1241000|1239000|1239000|1237000|1242000|1239000|1239000|1237000|12
1752146700000|2025-07-10 11:25:00|1240000|1238000|1240000|1238000|1240000|1238000|1239000|1237000|0
1752147000000|2025-07-10 11:30:00|||||||||1
1752147300000|2025-07-10 11:35:00|1239000|1237000|1240000|1238000|1240000|1238000|1238000|1237000|12
1752147600000|2025-07-10 11:40:00|1239000|1239000|1240000|1238000|1240000|1239000|1239000|1237000|9
1752147900000|2025-07-10 11:45:00||1237000||1237000||1238000||1237000|1
1752148200000|2025-07-10 11:50:00|1239000|1236000|1238000|1236000|1239000|1236000|1238000|1236000|6
1752148500000|2025-07-10 11:55:00|1237000||1237000||1238000||1237000||0
1752148800000|2025-07-10 12:00:00|1236000|1235000|1236000|1235000|1236000|1235000|1236000|1235000|12
1752149100000|2025-07-10 12:05:00|1235000|1234000|1237000|1235000|1237000|1235000|1235000|1234000|6
1752149400000|2025-07-10 12:10:00|1236000|1236000|1238000|1236000|1238000|1236000|1236000|1235000|8
1752149700000|2025-07-10 12:15:00|1237000|1235000|1236000|1234000|1237000|1235000|1235000|1234000|8
1752150000000|2025-07-10 12:20:00|1237000|1235000|1237000|1235000|1237000|1235000|1237000|1235000|1
1752150300000|2025-07-10 12:25:00|1238000|1236000|1238000|1235000|1238000|1236000|1237000|1235000|5
1752150600000|2025-07-10 12:30:00|1239000|1236000|1236000|1234000|1239000|1236000|1236000|1234000|16
1752150900000|2025-07-10 12:35:00|1235000||1236000||1236000||1235000||0
1752151200000|2025-07-10 12:40:00|1237000|1235000|1237000|1235000|1237000|1235000|1237000|1235000|0
1752151500000|2025-07-10 12:45:00|1238000|1236000|1239000|1236000|1239000|1236000|1238000|1236000|0
1752151800000|2025-07-10 12:50:00|1238000|1237000|1239000|1237000|1239000|1238000|1238000|1237000|11
1752152400000|2025-07-10 13:00:00|1240000|1236000|1236000|1234000|1240000|1236000|1235000|1234000|20
1752152700000|2025-07-10 13:05:00|1237000|1235000|1237000|1235000|1237000|1235000|1237000|1235000|0
1752153000000|2025-07-10 13:10:00|1236000|1234000|1236000|1234000|1237000|1234000|1235000|1234000|11
1752153300000|2025-07-10 13:15:00|1235000|1233000|1235000|1233000|1235000|1234000|1234000|1233000|11
1752153600000|2025-07-10 13:20:00|1234000|1234000|1232000|1230000|1235000|1234000|1229000|1227000|46
1752153900000|2025-07-10 13:25:00|1233000|1229000|1233000|1230000|1233000|1231000|1232000|1229000|17
1752154200000|2025-07-10 13:30:00|1232000|1229000|1233000|1231000|1233000|1231000|1230000|1229000|3
1752154500000|2025-07-10 13:35:00|1232000|1230000|1231000|1230000|1233000|1231000|1231000|1230000|21
1752154800000|2025-07-10 13:40:00|1233000|1231000|1235000|1233000|1235000|1233000|1230000|1229000|38
1752155100000|2025-07-10 13:45:00|1234000|1232000|1232000|1230000|1235000|1233000|1232000|1230000|16
1752155400000|2025-07-10 13:50:00|1231000|1229000|1230000|1229000|1232000|1230000|1229000|1227000|24
1752155700000|2025-07-10 13:55:00|1231000|1230000|1233000|1231000|1234000|1232000|1231000|1230000|5
1752156000000|2025-07-10 14:00:00|1235000|1232000|1233000|1231000|1235000|1232000|1232000|1231000|25
1752156300000|2025-07-10 14:05:00|1231000|1230000|1232000|1230000|1232000|1230000|1230000|1229000|19
1752156600000|2025-07-10 14:10:00|1233000|1231000|1233000|1231000|1234000|1232000|1233000|1231000|5
1752156900000|2025-07-10 14:15:00|1232000|1230000|1236000|1234000|1236000|1234000|1232000|1230000|9
1752157200000|2025-07-10 14:20:00|1237000|1235000|1235000|1234000|1237000|1235000|1235000|1234000|6
1752157500000|2025-07-10 14:25:00|1236000|1233000|1235000|1234000|1236000|1234000|1235000|1233000|23
1752157800000|2025-07-10 14:30:00|1236000|1235000|1235000|1234000|1237000|1235000|1235000|1234000|27
1752158100000|2025-07-10 14:35:00|1236000|1235000|1237000|1235000|1238000|1237000|1236000|1235000|20
1752158400000|2025-07-10 14:40:00|1238000|1236000|1237000|1235000|1238000|1236000|1237000|1235000|0
1752158700000|2025-07-10 14:45:00|1236000|1236000|1237000|1235000|1238000|1236000|1236000|1235000|14
1752159000000|2025-07-10 14:50:00|1236000|1234000|1236000|1234000|1236000|1234000|1236000|1233000|11
1752217200000|2025-07-11 07:00:00|1237000|1232000|1245000|1243000|1248000|1245000|1236000|1232000|35
1752217500000|2025-07-11 07:05:00|1246000|1242000|1244000|1241000|1246000|1242000|1242000|1240000|25
1752217800000|2025-07-11 07:10:00|1245000|1244000|1249000|1247000|1249000|1247000|1245000|1244000|26
1752218100000|2025-07-11 07:15:00|1248000|1246000|1253000|1251000|1253000|1251000|1248000|1246000|25
1752218400000|2025-07-11 07:20:00|1251000|1250000|1250000|1248000|1252000|1251000|1250000|1247000|31
1752218700000|2025-07-11 07:25:00|1253000|1249000|1257000|1255000|1258000|1256000|1253000|1249000|44
1752219000000|2025-07-11 07:30:00|1258000|1256000|1261000|1258000|1264000|1261000|1258000|1256000|33
1752219300000|2025-07-11 07:35:00|1262000|1259000|1263000|1260000|1265000|1263000|1261000|1259000|54
1752219600000|2025-07-11 07:40:00|1262000|1261000|1262000|1261000|1265000|1262000|1262000|1259000|17
1752219900000|2025-07-11 07:45:00|1261000|1260000|1261000|1259000|1261000|1260000|1259000|1256000|13
1752220200000|2025-07-11 07:50:00|1260000|1258000|1260000|1258000|1262000|1261000|1260000|1258000|16
1752220500000|2025-07-11 07:55:00|1261000|1259000|1263000|1260000|1264000|1263000|1260000|1258000|42
1752220800000|2025-07-11 08:00:00|1262000|1261000|1262000|1260000|1264000|1263000|1262000|1260000|30
1752221100000|2025-07-11 08:05:00|1263000|1261000|1262000|1260000|1263000|1261000|1262000|1260000|7
1752221400000|2025-07-11 08:10:00|1261000|1259000|1259000|1256000|1261000|1260000|1259000|1256000|9
1752221700000|2025-07-11 08:15:00|1257000|1255000|1258000|1255000|1258000|1257000|1257000|1254000|10
1752222000000|2025-07-11 08:20:00|1257000|1254000|1257000|1254000|1258000|1255000|1257000|1254000|5
1752222300000|2025-07-11 08:25:00|1256000|1253000|1257000|1254000|1257000|1254000|1256000|1253000|5
1752222600000|2025-07-11 08:30:00|1256000|1253000|1254000|1251000|1256000|1253000|1253000|1251000|5
1752222900000|2025-07-11 08:35:00|1255000|1252000|1254000|1252000|1255000|1252000|1254000|1252000|1
1752223200000|2025-07-11 08:40:00|1255000|1253000|1254000|1252000|1255000|1253000|1254000|1252000|4
1752223500000|2025-07-11 08:45:00|1255000|1253000|1255000|1253000|1255000|1253000|1255000|1253000|6
1752223800000|2025-07-11 08:50:00|1254000|1252000|1253000|1251000|1256000|1253000|1253000|1250000|14
1752224100000|2025-07-11 08:55:00|||||||||3
1752224400000|2025-07-11 09:00:00||1252000||1251000||1252000||1251000|0
1752224700000|2025-07-11 09:05:00|1252000|1250000|1253000|1251000|1253000|1251000|1252000|1250000|8
1752225000000|2025-07-11 09:10:00|1252000|1250000|1252000|1250000|1252000|1251000|1251000|1250000|0
1752225300000|2025-07-11 09:15:00|1253000|1251000|1253000|1251000|1253000|1251000|1252000|1250000|5
1752225600000|2025-07-11 09:20:00||1250000||1250000||1251000||1250000|0
1752225900000|2025-07-11 09:25:00|1252000|1251000|1253000|1251000|1253000|1251000|1252000|1250000|27
1752226200000|2025-07-11 09:30:00||1250000||1251000||1251000||1250000|4
1752226500000|2025-07-11 09:35:00|1252000|1250000|1251000|1250000|1252000|1250000|1251000|1250000|0
1752226800000|2025-07-11 09:40:00|1253000|1249000|1252000|1249000|1253000|1249000|1252000|1249000|19
1752227400000|2025-07-11 09:50:00|1251000|1248000|1247000|1244000|1251000|1248000|1246000|1244000|22
1752227700000|2025-07-11 09:55:00|1246000|1243000|1249000|1246000|1249000|1247000|1246000|1243000|32
1752228000000|2025-07-11 10:00:00|1248000|1247000|1248000|1246000|1249000|1247000|1248000|1246000|11
1752228300000|2025-07-11 10:05:00|1249000|1247000|1249000|1246000|1249000|1247000|1249000|1246000|0
1752228600000|2025-07-11 10:10:00|1250000|1247000|1250000|1247000|1250000|1247000|1250000|1246000|0
1752228900000|2025-07-11 10:15:00|1249000|1246000|1248000|1246000|1249000|1246000|1248000|1246000|7
1752229200000|2025-07-11 10:20:00|1247000|1245000|1248000|1246000|1248000|1246000|1247000|1245000|4
1752229500000|2025-07-11 10:25:00||1245000||1245000||1245000||1245000|2
1752229800000|2025-07-11 10:30:00|1247000|1246000|1247000|1246000|1247000|1246000|1247000|1245000|1
1752230100000|2025-07-11 10:35:00|1248000||1248000||1248000||1248000||0
1752230400000|2025-07-11 10:40:00|1249000|1247000|1249000|1247000|1249000|1247000|1248000|1246000|4
1752230700000|2025-07-11 10:45:00|1248000|1246000|1249000|1246000|1249000|1246000|1248000|1246000|0
1752231000000|2025-07-11 10:50:00|1248000|1245000|1247000|1245000|1248000|1246000|1247000|1245000|7
1752231600000|2025-07-11 11:00:00||1246000||1246000||1246000||1246000|0
1752231900000|2025-07-11 11:05:00|||||||||1
1752232500000|2025-07-11 11:15:00|1248000||1248000||1248000||1248000||3
1752232800000|2025-07-11 11:20:00|1247000||1247000||1247000||1247000||1
1752233400000|2025-07-11 11:30:00|1248000|1245000|1249000|1247000|1249000|1247000|1248000|1245000|4
1752234000000|2025-07-11 11:40:00|1248000|1246000|1248000|1246000|1248000|1247000|1248000|1246000|1
1752234300000|2025-07-11 11:45:00|1249000|1247000|1248000|1246000|1249000|1247000|1248000|1246000|5
1752234900000|2025-07-11 11:55:00|1247000|1245000|1247000|1245000|1247000|1245000|1247000|1245000|8
1752235200000|2025-07-11 12:00:00|1248000|1246000|1248000|1247000|1248000|1247000|1248000|1246000|4
1752235500000|2025-07-11 12:05:00||1246000||1246000||1246000||1246000|2
1752235800000|2025-07-11 12:10:00|||||||||1
1752236100000|2025-07-11 12:15:00|1247000||1247000||1248000||1247000||0
1752236400000|2025-07-11 12:20:00|1248000|1245000|1247000|1245000|1248000|1245000|1247000|1245000|8
1752236700000|2025-07-11 12:25:00|1246000|1244000|1246000|1245000|1246000|1245000|1245000|1244000|5
1752237000000|2025-07-11 12:30:00|1245000|1244000|1244000|1243000|1245000|1244000|1244000|1243000|13
1752237300000|2025-07-11 12:35:00|1245000|1242000|1245000|1242000|1245000|1243000|1245000|1242000|5
1752237600000|2025-07-11 12:40:00|1244000|1241000|1243000|1241000|1244000|1241000|1243000|1241000|6
1752238200000|2025-07-11 12:50:00|1244000|1242000|1244000|1242000|1244000|1242000|1244000|1242000|0
1752238500000|2025-07-11 12:55:00||1241000||1241000||1241000||1241000|1
1752238800000|2025-07-11 13:00:00|1245000|1242000|1245000|1242000|1245000|1243000|1244000|1242000|10
1752239100000|2025-07-11 13:05:00|1244000|1241000|1244000|1241000|1244000|1242000|1243000|1241000|14
1752239400000|2025-07-11 13:10:00||1242000||1243000||1243000||1242000|4
1752239700000|2025-07-11 13:15:00|1243000|1242000|1244000|1241000|1244000|1242000|1243000|1241000|7
1752240000000|2025-07-11 13:20:00|1243000|1242000|1245000|1243000|1245000|1243000|1243000|1242000|2
1752240300000|2025-07-11 13:25:00|1244000|1242000|1241000|1239000|1245000|1243000|1241000|1239000|31
1752240600000|2025-07-11 13:30:00|1240000|1238000|1238000|1236000|1240000|1238000|1238000|1236000|0
1752240900000|2025-07-11 13:35:00|1239000|1237000|1239000|1237000|1239000|1237000|1238000|1236000|0
1752241200000|2025-07-11 13:40:00|1240000|1238000|1239000|1236000|1240000|1238000|1239000|1236000|6
1752241500000|2025-07-11 13:45:00|1240000|1237000|1239000|1237000|1240000|1238000|1239000|1237000|3
1752241800000|2025-07-11 13:50:00|1240000|1238000|1240000|1238000|1240000|1238000|1239000|1238000|0
1752242100000|2025-07-11 13:55:00|1239000|1237000|1240000|1238000|1240000|1238000|1239000|1237000|4
1752242400000|2025-07-11 14:00:00|1239000|1237000|1240000|1238000|1240000|1238000|1238000|1236000|7
1752242700000|2025-07-11 14:05:00|1241000|1239000|1242000|1240000|1242000|1240000|1241000|1238000|5
1752243000000|2025-07-11 14:10:00|1243000|1241000|1244000|1241000|1244000|1242000|1242000|1240000|1
1752243300000|2025-07-11 14:15:00|1243000|1242000|1243000|1241000|1243000|1242000|1243000|1241000|2
1752243600000|2025-07-11 14:20:00|1244000|1242000|1244000|1242000|1244000|1242000|1243000|1241000|1
1752243900000|2025-07-11 14:25:00|1245000|1243000|1245000|1243000|1245000|1243000|1245000|1243000|6
1752244200000|2025-07-11 14:30:00|1244000|1242000|1244000|1243000|1245000|1243000|1244000|1242000|4
1752244500000|2025-07-11 14:35:00|1245000|1242000|1244000|1243000|1245000|1243000|1244000|1242000|17
1752244800000|2025-07-11 14:40:00|1243000|1242000|1243000|1241000|1243000|1242000|1243000|1241000|30
1752245100000|2025-07-11 14:45:00|1242000|1240000|1241000|1239000|1243000|1240000|1241000|1239000|20
1752245400000|2025-07-11 14:50:00|1240000|1238000|1240000|1238000|1241000|1239000|1237000|1236000|20
1752476400000|2025-07-14 07:00:00|1232000|1230000|1234000|1231000|1234000|1232000|1226000|1224000|47
1752476700000|2025-07-14 07:05:00|1235000|1232000|1234000|1231000|1235000|1233000|1233000|1230000|16
1752477000000|2025-07-14 07:10:00|1235000|1232000|1237000|1235000|1238000|1235000|1234000|1232000|6
1752477300000|2025-07-14 07:15:00|1238000|1234000|1232000|1229000|1238000|1234000|1232000|1229000|20
1752477600000|2025-07-14 07:20:00|1233000|1230000|1230000|1228000|1233000|1231000|1230000|1228000|6
1752477900000|2025-07-14 07:25:00|1229000|1226000|1228000|1227000|1229000|1227000|1228000|1226000|11
1752478200000|2025-07-14 07:30:00|1229000|1226000|1228000|1226000|1229000|1226000|1228000|1226000|22
1752478500000|2025-07-14 07:35:00|1229000|1227000|1227000|1226000|1229000|1227000|1227000|1226000|9
1752478800000|2025-07-14 07:40:00|1228000|1227000|1228000|1226000|1229000|1227000|1228000|1226000|5
1752479100000|2025-07-14 07:45:00|1229000|1227000|1227000|1225000|1229000|1227000|1227000|1225000|9
1752479400000|2025-07-14 07:50:00|1228000|1226000|1228000|1226000|1228000|1226000|1228000|1226000|0
1752479700000|2025-07-14 07:55:00|1229000|1227000|1232000|1230000|1232000|1230000|1229000|1227000|5
1752480000000|2025-07-14 08:00:00|1231000|1229000|1231000|1229000|1231000|1230000|1230000|1229000|20
1752480300000|2025-07-14 08:05:00|1230000|1228000|1230000|1228000|1230000|1228000|1230000|1228000|6
1752480600000|2025-07-14 08:10:00|1231000|1229000|1232000|1230000|1232000|1230000|1230000|1228000|4
1752480900000|2025-07-14 08:15:00||1231000||1230000||1231000||1230000|0
1752481200000|2025-07-14 08:20:00|1233000|1231000|1232000|1230000|1233000|1231000|1231000|1230000|17
1752481500000|2025-07-14 08:25:00|1233000|1231000|1232000|1230000|1233000|1231000|1232000|1230000|1
1752481800000|2025-07-14 08:30:00|1231000|1229000|1230000|1228000|1231000|1230000|1230000|1228000|21
1752482100000|2025-07-14 08:35:00|1231000|1229000|1231000|1230000|1231000|1230000|1231000|1228000|0
1752482400000|2025-07-14 08:40:00|1232000|1229000|1232000|1230000|1232000|1230000|1232000|1229000|0
1752482700000|2025-07-14 08:45:00|1231000|1231000|1232000|1230000|1232000|1231000|1231000|1230000|0
1752483000000|2025-07-14 08:50:00||1231000||1230000||1231000||1230000|0
1752483300000|2025-07-14 08:55:00|1231000||1232000||1232000||1231000||1
1752483600000|2025-07-14 09:00:00|1231000||1232000||1232000||1231000||0
1752483900000|2025-07-14 09:05:00|1233000|1231000|1233000|1231000|1233000|1231000|1233000|1231000|0
1752484200000|2025-07-14 09:10:00|1232000||1232000||1232000||1232000||0
1752484500000|2025-07-14 09:15:00|1233000|1232000|1233000|1231000|1233000|1232000|1233000|1231000|0
1752484800000|2025-07-14 09:20:00|1234000|1232000|1233000|1231000|1234000|1232000|1233000|1231000|0
1752485400000|2025-07-14 09:30:00|1234000|1232000|1234000|1232000|1234000|1232000|1234000|1232000|0
1752486000000|2025-07-14 09:40:00|1233000|1231000|1233000|1231000|1233000|1231000|1233000|1231000|19
1752486300000|2025-07-14 09:45:00|1232000||1233000||1233000||1232000||1
1752486600000|2025-07-14 09:50:00|1232000|1232000|1234000|1232000|1234000|1232000|1232000|1232000|2
1752486900000|2025-07-14 09:55:00||1233000||1233000||1233000||1232000|5
1752487200000|2025-07-14 10:00:00|1235000|1234000|1238000|1235000|1238000|1235000|1235000|1234000|24
1752487500000|2025-07-14 10:05:00|1237000||1236000||1237000||1236000||6
1752487800000|2025-07-14 10:10:00|1237000||1236000||1237000||1236000||0
1752488100000|2025-07-14 10:15:00|1237000||1236000||1237000||1236000||1
1752488400000|2025-07-14 10:20:00|1235000|1234000|1235000|1233000|1236000|1234000|1235000|1233000|14
1752488700000|2025-07-14 10:25:00|1236000||1236000||1236000||1235000||0
1752489000000|2025-07-14 10:30:00|1235000||1235000||1236000||1235000||0
1752489300000|2025-07-14 10:35:00|||||||||1
1752490200000|2025-07-14 10:50:00|1234000||1234000||1234000||1234000||0
1752490500000|2025-07-14 10:55:00|1235000||1235000||1236000||1234000||9
1752491100000|2025-07-14 11:05:00|1234000|1232000|1234000|1232000|1234000|1232000|1233000|1232000|5
1752491400000|2025-07-14 11:10:00|1235000|1233000|1235000|1233000|1235000|1233000|1235000|1233000|8
1752491700000|2025-07-14 11:15:00|1236000|1234000|1236000|1234000|1236000|1234000|1236000|1234000|4
1752492000000|2025-07-14 11:20:00|||||||||4
1752492300000|2025-07-14 11:25:00|1235000||1236000||1236000||1235000||1
1752492600000|2025-07-14 11:30:00|1235000|1233000|1236000|1233000|1236000|1233000|1235000|1233000|10
1752492900000|2025-07-14 11:35:00|1237000|1235000|1238000|1236000|1238000|1236000|1237000|1235000|5
1752493500000|2025-07-14 11:45:00|1237000|1235000|1237000|1235000|1237000|1235000|1236000|1234000|12
1752493800000|2025-07-14 11:50:00||1234000||1235000||1235000||1234000|0
1752494400000|2025-07-14 12:00:00|1238000|1236000|1238000|1235000|1238000|1236000|1237000|1235000|0
1752494700000|2025-07-14 12:05:00|1237000|1234000|1236000|1233000|1237000|1234000|1235000|1233000|11
1752495000000|2025-07-14 12:10:00|1234000|1234000|1236000|1233000|1236000|1234000|1234000|1233000|10
1752495300000|2025-07-14 12:15:00|1235000|1234000|1236000|1234000|1236000|1234000|1235000|1234000|0
1752495600000|2025-07-14 12:20:00|1235000|1233000|1234000|1233000|1236000|1233000|1234000|1233000|2
1752495900000|2025-07-14 12:25:00|1235000|1232000|1234000|1232000|1235000|1232000|1234000|1232000|5
1752496200000|2025-07-14 12:30:00|1233000||1233000||1233000||1233000||0
1752496500000|2025-07-14 12:35:00|1234000||1234000||1234000||1234000||3
1752496800000|2025-07-14 12:40:00|1233000||1233000||1234000||1233000||0
1752497100000|2025-07-14 12:45:00|1234000|1231000|1234000|1232000|1234000|1232000|1233000|1231000|6
1752497400000|2025-07-14 12:50:00|1236000|1234000|1235000|1233000|1236000|1234000|1235000|1233000|12
1752497700000|2025-07-14 12:55:00|1234000||1235000||1235000||1234000||0
1752498000000|2025-07-14 13:00:00|1234000|1234000|1236000|1234000|1236000|1234000|1234000|1234000|3
1752498300000|2025-07-14 13:05:00|1238000|1235000|1238000|1236000|1238000|1236000|1238000|1235000|8
1752498600000|2025-07-14 13:10:00|1237000|1235000|1237000|1235000|1237000|1235000|1237000|1235000|10
1752498900000|2025-07-14 13:15:00|1238000|1236000|1238000|1236000|1238000|1236000|1237000|1236000|0
1752499200000|2025-07-14 13:20:00||1237000||1237000||1237000||1237000|0
1752499500000|2025-07-14 13:25:00|1239000|1238000|1239000|1238000|1239000|1238000|1238000|1237000|26
1752499800000|2025-07-14 13:30:00|1240000|1237000|1240000|1238000|1241000|1239000|1240000|1237000|18
1752500100000|2025-07-14 13:35:00|1238000|1237000|1240000|1238000|1241000|1239000|1237000|1236000|15
1752500400000|2025-07-14 13:40:00|1239000|1237000|1239000|1237000|1239000|1237000|1239000|1237000|10
1752500700000|2025-07-14 13:45:00|1240000|1236000|1239000|1237000|1240000|1237000|1238000|1236000|13
1752501000000|2025-07-14 13:50:00|1238000|1238000|1239000|1238000|1240000|1238000|1238000|1237000|26
1752501300000|2025-07-14 13:55:00|1240000|1237000|1238000|1236000|1240000|1238000|1238000|1236000|23
1752501600000|2025-07-14 14:00:00|1237000|1235000|1234000|1231000|1237000|1235000|1231000|1229000|34
1752501900000|2025-07-14 14:05:00|1233000|1230000|1232000|1230000|1234000|1230000|1232000|1230000|5
1752502200000|2025-07-14 14:10:00|1233000|1231000|1234000|1233000|1235000|1233000|1232000|1231000|27
1752502500000|2025-07-14 14:15:00|1235000|1234000|1236000|1234000|1236000|1234000|1235000|1234000|7
1752502800000|2025-07-14 14:20:00|1237000|1233000|1237000|1235000|1237000|1235000|1235000|1233000|0
1752503100000|2025-07-14 14:25:00|1236000|1234000|1236000|1234000|1237000|1235000|1236000|1234000|5
1752503400000|2025-07-14 14:30:00|||||||||16
1752503700000|2025-07-14 14:35:00|1235000|1235000|1237000|1235000|1237000|1235000|1235000|1235000|16
1752504000000|2025-07-14 14:40:00|1238000|1236000|1238000|1236000|1238000|1236000|1238000|1236000|8
1752504300000|2025-07-14 14:45:00|1239000|1237000|1232000|1231000|1239000|1237000|1232000|1231000|65
1752504600000|2025-07-14 14:50:00|1231000|1230000|1232000|1230000|1233000|1231000|1231000|1229000|16
1752562800000|2025-07-15 07:00:00|1248000|1233000|1256000|1253000|1259000|1256000|1243000|1232000|77
1752563100000|2025-07-15 07:05:00|1255000|1251000|1248000|1246000|1255000|1251000|1248000|1246000|41
1752563400000|2025-07-15 07:10:00|1249000|1245000|1246000|1243000|1249000|1246000|1245000|1243000|10
1752563700000|2025-07-15 07:15:00|1245000|1242000|1244000|1241000|1245000|1243000|1244000|1241000|14
1752564000000|2025-07-15 07:20:00|1243000|1242000|1242000|1241000|1244000|1242000|1242000|1241000|8
1752564300000|2025-07-15 07:25:00|1243000|1240000|1241000|1239000|1243000|1240000|1241000|1239000|9
1752564600000|2025-07-15 07:30:00|1242000|1240000|1241000|1240000|1243000|1240000|1241000|1239000|22
1752564900000|2025-07-15 07:35:00|1242000|1239000|1241000|1239000|1242000|1239000|1241000|1239000|8
1752565200000|2025-07-15 07:40:00|1242000||1242000||1242000||1241000||0
1752565500000|2025-07-15 07:45:00|1241000|1238000|1245000|1242000|1245000|1242000|1239000|1237000|10
1752565800000|2025-07-15 07:50:00|1244000||1244000||1244000||1243000||3
1752566100000|2025-07-15 07:55:00|1243000|1241000|1243000|1241000|1243000|1241000|1242000|1241000|6
1752566400000|2025-07-15 08:00:00|1242000|1240000|1243000|1241000|1243000|1241000|1242000|1240000|16
1752566700000|2025-07-15 08:05:00|1244000|1242000|1244000|1243000|1246000|1244000|1244000|1242000|8
1752567000000|2025-07-15 08:10:00|1245000|1242000|1242000|1240000|1245000|1242000|1242000|1240000|16
1752567300000|2025-07-15 08:15:00|1241000|1239000|1241000|1239000|1241000|1239000|1240000|1239000|7
1752567600000|2025-07-15 08:20:00|1244000|1241000|1243000|1241000|1244000|1242000|1243000|1241000|9
1752567900000|2025-07-15 08:25:00|1244000||1243000||1244000||1242000||2
1752568200000|2025-07-15 08:30:00|1244000|1240000|1242000|1240000|1244000|1240000|1242000|1240000|6
1752568500000|2025-07-15 08:35:00|||||||||4
1752568800000|2025-07-15 08:40:00|1241000||1241000||1242000||1241000||6
1752569100000|2025-07-15 08:45:00|1242000|1239000|1241000|1239000|1242000|1239000|1240000|1239000|19
1752569700000|2025-07-15 08:55:00|1240000||1240000||1240000||1240000||7
1752570000000|2025-07-15 09:00:00|1239000|1238000|1238000|1237000|1239000|1238000|1238000|1237000|5
1752570300000|2025-07-15 09:05:00|1237000|1236000|1238000|1236000|1238000|1236000|1237000|1236000|21
1752570600000|2025-07-15 09:10:00|1239000|1237000|1240000|1237000|1240000|1237000|1238000|1237000|0
1752570900000|2025-07-15 09:15:00|1242000|1238000|1244000|1241000|1244000|1241000|1242000|1238000|2
1752571200000|2025-07-15 09:20:00|1243000|1242000|1244000|1242000|1244000|1242000|1243000|1242000|0
1752571500000|2025-07-15 09:25:00|1245000|1243000|1246000|1244000|1247000|1245000|1245000|1243000|32
1752571800000|2025-07-15 09:30:00|1247000||1246000||1247000||1246000||0
1752572100000|2025-07-15 09:35:00|1247000||1246000||1247000||1245000||1
1752572400000|2025-07-15 09:40:00|1247000|1245000|1247000|1245000|1247000|1245000|1247000|1245000|6
1752572700000|2025-07-15 09:45:00|1246000|1244000|1244000|1242000|1246000|1244000|1244000|1242000|22
1752573000000|2025-07-15 09:50:00|1245000|1243000|1247000|1244000|1247000|1244000|1244000|1243000|0
1752573300000|2025-07-15 09:55:00|1246000||1247000||1247000||1246000||0
1752573600000|2025-07-15 10:00:00|1246000|1243000|1245000|1242000|1246000|1243000|1244000|1242000|6
1752573900000|2025-07-15 10:05:00||1243000||1242000||1243000||1242000|0
1752574200000|2025-07-15 10:10:00|1244000||1244000||1244000||1244000||0
1752574500000|2025-07-15 10:15:00|1246000|1243000|1247000|1245000|1247000|1245000|1246000|1243000|6
1752574800000|2025-07-15 10:20:00|1246000|1244000|1246000|1245000|1247000|1245000|1246000|1244000|6
1752575100000|2025-07-15 10:25:00|1247000|1244000|1246000|1245000|1247000|1245000|1246000|1244000|1
1752575400000|2025-07-15 10:30:00|1247000|1244000|1245000|1244000|1248000|1244000|1245000|1244000|2
1752575700000|2025-07-15 10:35:00|1246000||1246000||1247000||1246000||10
1752576000000|2025-07-15 10:40:00|1247000||1246000||1247000||1246000||0
1752576300000|2025-07-15 10:45:00|1245000|1243000|1244000|1242000|1245000|1243000|1243000|1242000|8
1752576600000|2025-07-15 10:50:00|1243000|1241000|1243000|1242000|1243000|1242000|1243000|1241000|0
1752576900000|2025-07-15 10:55:00||1241000||1242000||1242000||1241000|5
1752577200000|2025-07-15 11:00:00||1241000||1241000||1242000||1241000|5
1752577500000|2025-07-15 11:05:00|1245000|1243000|1245000|1243000|1245000|1243000|1244000|1243000|6
1752577800000|2025-07-15 11:10:00|||||||||1
1752578100000|2025-07-15 11:15:00|1246000|1244000|1246000|1244000|1246000|1244000|1245000|1244000|0
1752578400000|2025-07-15 11:20:00|||||||||4
1752578700000|2025-07-15 11:25:00|1247000|1245000|1247000|1245000|1247000|1245000|1247000|1245000|0
1752579000000|2025-07-15 11:30:00|1248000|1244000|1246000|1244000|1248000|1244000|1246000|1244000|8
1752579900000|2025-07-15 11:45:00|1245000|1243000|1245000|1243000|1245000|1244000|1245000|1243000|4
1752580200000|2025-07-15 11:50:00|1244000|1242000|1244000|1242000|1244000|1242000|1244000|1242000|7
1752580500000|2025-07-15 11:55:00|1246000|1243000|1248000|1246000|1248000|1246000|1246000|1243000|10
1752580800000|2025-07-15 12:00:00|1249000|1247000|1248000|1246000|1250000|1248000|1248000|1246000|7
1752581100000|2025-07-15 12:05:00|1249000|1247000|1249000|1248000|1249000|1248000|1249000|1247000|9
1752581400000|2025-07-15 12:10:00|1250000|1251000|1256000|1255000|1257000|1255000|1249000|1251000|30
1752581700000|2025-07-15 12:15:00|1257000|1254000|1256000|1254000|1257000|1254000|1255000|1254000|9
1752582000000|2025-07-15 12:20:00|1255000|1253000|1253000|1251000|1255000|1253000|1253000|1251000|18
1752582300000|2025-07-15 12:25:00|1252000|1250000|1253000|1250000|1253000|1250000|1252000|1250000|9
1752582600000|2025-07-15 12:30:00|1252000|1249000|1251000|1249000|1252000|1249000|1251000|1249000|10
1752582900000|2025-07-15 12:35:00|1250000|1250000|1252000|1251000|1252000|1251000|1250000|1250000|8
1752583200000|2025-07-15 12:40:00|1253000|1252000|1253000|1252000|1253000|1252000|1253000|1252000|7
1752583500000|2025-07-15 12:45:00|1254000||1253000||1254000||1253000||0
1752583800000|2025-07-15 12:50:00|1254000|1251000|1252000|1250000|1255000|1253000|1252000|1250000|28
1752584100000|2025-07-15 12:55:00|1251000||1252000||1252000||1251000||1
1752584400000|2025-07-15 13:00:00|1251000|1251000|1252000|1251000|1252000|1251000|1251000|1251000|7
1752584700000|2025-07-15 13:05:00||1250000||1250000||1251000||1250000|0
1752585000000|2025-07-15 13:10:00|1251000||1252000||1252000||1251000||0
1752585300000|2025-07-15 13:15:00|1251000|1249000|1252000|1250000|1252000|1250000|1251000|1249000|2
1752585600000|2025-07-15 13:20:00|1251000|1249000|1250000|1249000|1252000|1250000|1250000|1249000|4
1752585900000|2025-07-15 13:25:00|1251000|1250000|1250000|1249000|1251000|1250000|1250000|1249000|8
1752586200000|2025-07-15 13:30:00|1251000|1250000|1251000|1250000|1252000|1250000|1251000|1249000|16
1752586500000|2025-07-15 13:35:00|1252000|1251000|1252000|1250000|1253000|1251000|1251000|1250000|5
1752586800000|2025-07-15 13:40:00|1251000|1249000|1251000|1249000|1252000|1250000|1250000|1249000|15
1752587100000|2025-07-15 13:45:00|1252000|1250000|1252000|1251000|1252000|1251000|1252000|1250000|3
1752587400000|2025-07-15 13:50:00|1253000|1252000|1253000|1252000|1253000|1252000|1253000|1252000|18
1752587700000|2025-07-15 13:55:00|1254000|1251000|1253000|1251000|1254000|1252000|1253000|1251000|11
1752588000000|2025-07-15 14:00:00|1252000|1250000|1256000|1255000|1256000|1255000|1252000|1250000|36
1752588300000|2025-07-15 14:05:00|1257000|1256000|1257000|1255000|1257000|1256000|1254000|1253000|19
1752588600000|2025-07-15 14:10:00|1256000|1254000|1256000|1254000|1256000|1254000|1256000|1254000|6
1752588900000|2025-07-15 14:15:00|1255000|1253000|1255000|1253000|1256000|1253000|1254000|1253000|21
1752589200000|2025-07-15 14:20:00|1254000|1252000|1254000|1253000|1254000|1253000|1254000|1252000|0
1752589500000|2025-07-15 14:25:00|1255000|1252000|1253000|1252000|1255000|1252000|1253000|1252000|36
1752589800000|2025-07-15 14:30:00|1251000|1249000|1253000|1252000|1255000|1253000|1251000|1249000|31
1752590100000|2025-07-15 14:35:00|1254000||1254000||1254000||1254000||42
1752590400000|2025-07-15 14:40:00|1253000|1251000|1255000|1253000|1255000|1253000|1253000|1251000|17
1752590700000|2025-07-15 14:45:00|1256000|1254000|1253000|1251000|1256000|1254000|1252000|1251000|20
1752591000000|2025-07-15 14:50:00|1252000|1250000|1249000|1248000|1252000|1251000|1249000|1248000|9
1752562800000|2025-07-15 07:00:00|1248000|1233000|1256000|1253000|1259000|1256000|1243000|1232000|77
1752563100000|2025-07-15 07:05:00|1255000|1251000|1248000|1246000|1255000|1251000|1248000|1246000|41
1752563400000|2025-07-15 07:10:00|1249000|1245000|1246000|1243000|1249000|1246000|1245000|1243000|10
1752563700000|2025-07-15 07:15:00|1245000|1242000|1244000|1241000|1245000|1243000|1244000|1241000|14
1752564000000|2025-07-15 07:20:00|1243000|1242000|1242000|1241000|1244000|1242000|1242000|1241000|8
1752564300000|2025-07-15 07:25:00|1243000|1240000|1241000|1239000|1243000|1240000|1241000|1239000|9
1752564600000|2025-07-15 07:30:00|1242000|1240000|1241000|1240000|1243000|1240000|1241000|1239000|22
1752564900000|2025-07-15 07:35:00|1242000|1239000|1241000|1239000|1242000|1239000|1241000|1239000|8
1752565200000|2025-07-15 07:40:00|1242000||1242000||1242000||1241000||0
1752565500000|2025-07-15 07:45:00|1241000|1238000|1245000|1242000|1245000|1242000|1239000|1237000|10
1752565800000|2025-07-15 07:50:00|1244000||1244000||1244000||1243000||3
1752566100000|2025-07-15 07:55:00|1243000|1241000|1243000|1241000|1243000|1241000|1242000|1241000|6
1752566400000|2025-07-15 08:00:00|1242000|1240000|1243000|1241000|1243000|1241000|1242000|1240000|16
1752566700000|2025-07-15 08:05:00|1244000|1242000|1244000|1243000|1246000|1244000|1244000|1242000|8
1752567000000|2025-07-15 08:10:00|1245000|1242000|1242000|1240000|1245000|1242000|1242000|1240000|16
1752567300000|2025-07-15 08:15:00|1241000|1239000|1241000|1239000|1241000|1239000|1240000|1239000|7
1752567600000|2025-07-15 08:20:00|1244000|1241000|1243000|1241000|1244000|1242000|1243000|1241000|9
1752567900000|2025-07-15 08:25:00|1244000||1243000||1244000||1242000||2
1752568200000|2025-07-15 08:30:00|1244000|1240000|1242000|1240000|1244000|1240000|1242000|1240000|6
1752568500000|2025-07-15 08:35:00|||||||||4
1752568800000|2025-07-15 08:40:00|1241000||1241000||1242000||1241000||6
1752569100000|2025-07-15 08:45:00|1242000|1239000|1241000|1239000|1242000|1239000|1240000|1239000|19
1752569700000|2025-07-15 08:55:00|1240000||1240000||1240000||1240000||7
1752570000000|2025-07-15 09:00:00|1239000|1238000|1238000|1237000|1239000|1238000|1238000|1237000|5
1752570300000|2025-07-15 09:05:00|1237000|1236000|1238000|1236000|1238000|1236000|1237000|1236000|21
1752570600000|2025-07-15 09:10:00|1239000|1237000|1240000|1237000|1240000|1237000|1238000|1237000|0
1752570900000|2025-07-15 09:15:00|1242000|1238000|1244000|1241000|1244000|1241000|1242000|1238000|2
1752571200000|2025-07-15 09:20:00|1243000|1242000|1244000|1242000|1244000|1242000|1243000|1242000|0
1752571500000|2025-07-15 09:25:00|1245000|1243000|1246000|1244000|1247000|1245000|1245000|1243000|32
1752571800000|2025-07-15 09:30:00|1247000||1246000||1247000||1246000||0
1752572100000|2025-07-15 09:35:00|1247000||1246000||1247000||1245000||1
1752572400000|2025-07-15 09:40:00|1247000|1245000|1247000|1245000|1247000|1245000|1247000|1245000|6
1752572700000|2025-07-15 09:45:00|1246000|1244000|1244000|1242000|1246000|1244000|1244000|1242000|22
1752573000000|2025-07-15 09:50:00|1245000|1243000|1247000|1244000|1247000|1244000|1244000|1243000|0
1752573300000|2025-07-15 09:55:00|1246000||1247000||1247000||1246000||0
1752573600000|2025-07-15 10:00:00|1246000|1243000|1245000|1242000|1246000|1243000|1244000|1242000|6
1752573900000|2025-07-15 10:05:00||1243000||1242000||1243000||1242000|0
1752574200000|2025-07-15 10:10:00|1244000||1244000||1244000||1244000||0
1752574500000|2025-07-15 10:15:00|1246000|1243000|1247000|1245000|1247000|1245000|1246000|1243000|6
1752574800000|2025-07-15 10:20:00|1246000|1244000|1246000|1245000|1247000|1245000|1246000|1244000|6
1752575100000|2025-07-15 10:25:00|1247000|1244000|1246000|1245000|1247000|1245000|1246000|1244000|1
1752575400000|2025-07-15 10:30:00|1247000|1244000|1245000|1244000|1248000|1244000|1245000|1244000|2
1752575700000|2025-07-15 10:35:00|1246000||1246000||1247000||1246000||10
1752576000000|2025-07-15 10:40:00|1247000||1246000||1247000||1246000||0
1752576300000|2025-07-15 10:45:00|1245000|1243000|1244000|1242000|1245000|1243000|1243000|1242000|8
1752576600000|2025-07-15 10:50:00|1243000|1241000|1243000|1242000|1243000|1242000|1243000|1241000|0
1752576900000|2025-07-15 10:55:00||1241000||1242000||1242000||1241000|5
1752577200000|2025-07-15 11:00:00||1241000||1241000||1242000||1241000|5
1752577500000|2025-07-15 11:05:00|1245000|1243000|1245000|1243000|1245000|1243000|1244000|1243000|6
1752577800000|2025-07-15 11:10:00|||||||||1
1752578100000|2025-07-15 11:15:00|1246000|1244000|1246000|1244000|1246000|1244000|1245000|1244000|0
1752578400000|2025-07-15 11:20:00|||||||||4
1752578700000|2025-07-15 11:25:00|1247000|1245000|1247000|1245000|1247000|1245000|1247000|1245000|0
1752579000000|2025-07-15 11:30:00|1248000|1244000|1246000|1244000|1248000|1244000|1246000|1244000|8
1752579900000|2025-07-15 11:45:00|1245000|1243000|1245000|1243000|1245000|1244000|1245000|1243000|4
1752580200000|2025-07-15 11:50:00|1244000|1242000|1244000|1242000|1244000|1242000|1244000|1242000|7
1752580500000|2025-07-15 11:55:00|1246000|1243000|1248000|1246000|1248000|1246000|1246000|1243000|10
1752580800000|2025-07-15 12:00:00|1249000|1247000|1248000|1246000|1250000|1248000|1248000|1246000|7
1752581100000|2025-07-15 12:05:00|1249000|1247000|1249000|1248000|1249000|1248000|1249000|1247000|9
1752581400000|2025-07-15 12:10:00|1250000|1251000|1256000|1255000|1257000|1255000|1249000|1251000|30
1752581700000|2025-07-15 12:15:00|1257000|1254000|1256000|1254000|1257000|1254000|1255000|1254000|9
1752582000000|2025-07-15 12:20:00|1255000|1253000|1253000|1251000|1255000|1253000|1253000|1251000|18
1752582300000|2025-07-15 12:25:00|1252000|1250000|1253000|1250000|1253000|1250000|1252000|1250000|9
1752582600000|2025-07-15 12:30:00|1252000|1249000|1251000|1249000|1252000|1249000|1251000|1249000|10
1752582900000|2025-07-15 12:35:00|1250000|1250000|1252000|1251000|1252000|1251000|1250000|1250000|8
1752583200000|2025-07-15 12:40:00|1253000|1252000|1253000|1252000|1253000|1252000|1253000|1252000|7
1752583500000|2025-07-15 12:45:00|1254000||1253000||1254000||1253000||0
1752583800000|2025-07-15 12:50:00|1254000|1251000|1252000|1250000|1255000|1253000|1252000|1250000|28
1752584100000|2025-07-15 12:55:00|1251000||1252000||1252000||1251000||1
1752584400000|2025-07-15 13:00:00|1251000|1251000|1252000|1251000|1252000|1251000|1251000|1251000|7
1752584700000|2025-07-15 13:05:00||1250000||1250000||1251000||1250000|0
1752585000000|2025-07-15 13:10:00|1251000||1252000||1252000||1251000||0
1752585300000|2025-07-15 13:15:00|1251000|1249000|1252000|1250000|1252000|1250000|1251000|1249000|2
1752585600000|2025-07-15 13:20:00|1251000|1249000|1250000|1249000|1252000|1250000|1250000|1249000|4
1752585900000|2025-07-15 13:25:00|1251000|1250000|1250000|1249000|1251000|1250000|1250000|1249000|8
1752586200000|2025-07-15 13:30:00|1251000|1250000|1251000|1250000|1252000|1250000|1251000|1249000|16
1752586500000|2025-07-15 13:35:00|1252000|1251000|1252000|1250000|1253000|1251000|1251000|1250000|5
1752586800000|2025-07-15 13:40:00|1251000|1249000|1251000|1249000|1252000|1250000|1250000|1249000|15
1752587100000|2025-07-15 13:45:00|1252000|1250000|1252000|1251000|1252000|1251000|1252000|1250000|3
1752587400000|2025-07-15 13:50:00|1253000|1252000|1253000|1252000|1253000|1252000|1253000|1252000|18
1752587700000|2025-07-15 13:55:00|1254000|1251000|1253000|1251000|1254000|1252000|1253000|1251000|11
1752588000000|2025-07-15 14:00:00|1252000|1250000|1256000|1255000|1256000|1255000|1252000|1250000|36
1752588300000|2025-07-15 14:05:00|1257000|1256000|1257000|1255000|1257000|1256000|1254000|1253000|19
1752588600000|2025-07-15 14:10:00|1256000|1254000|1256000|1254000|1256000|1254000|1256000|1254000|6
1752588900000|2025-07-15 14:15:00|1255000|1253000|1255000|1253000|1256000|1253000|1254000|1253000|21
1752589200000|2025-07-15 14:20:00|1254000|1252000|1254000|1253000|1254000|1253000|1254000|1252000|0
1752589500000|2025-07-15 14:25:00|1255000|1252000|1253000|1252000|1255000|1252000|1253000|1252000|36
1752589800000|2025-07-15 14:30:00|1251000|1249000|1253000|1252000|1255000|1253000|1251000|1249000|31
1752590100000|2025-07-15 14:35:00|1254000||1254000||1254000||1254000||42
1752590400000|2025-07-15 14:40:00|1253000|1251000|1255000|1253000|1255000|1253000|1253000|1251000|17
1752590700000|2025-07-15 14:45:00|1256000|1254000|1253000|1251000|1256000|1254000|1252000|1251000|20
1752591000000|2025-07-15 14:50:00|1252000|1250000|1249000|1248000|1252000|1251000|1249000|1248000|9
1752649200000|2025-07-16 07:00:00|1253000|1246000|1249000|1246000|1253000|1248000|1246000|1244000|17
1752649500000|2025-07-16 07:05:00|1248000|1247000|1243000|1241000|1249000|1247000|1243000|1241000|26
1752649800000|2025-07-16 07:10:00|1240000|1240000|1249000|1246000|1249000|1246000|1240000|1238000|26
1752650100000|2025-07-16 07:15:00|1250000|1247000|1256000|1254000|1257000|1254000|1250000|1247000|24
1752650400000|2025-07-16 07:20:00|1257000|1253000|1255000|1253000|1257000|1253000|1255000|1253000|17
1752650700000|2025-07-16 07:25:00|1256000|1254000|1255000|1252000|1256000|1254000|1254000|1252000|14
1752651000000|2025-07-16 07:30:00|1254000|1253000|1253000|1251000|1255000|1253000|1251000|1250000|71
1752651300000|2025-07-16 07:35:00|1254000||1253000||1254000||1253000||1
1752651600000|2025-07-16 07:40:00|1254000|1252000|1256000|1254000|1258000|1255000|1254000|1252000|8
1752651900000|2025-07-16 07:45:00|1255000|1253000|1255000|1253000|1256000|1253000|1255000|1253000|4
1752652200000|2025-07-16 07:50:00|1254000|1252000|1255000|1253000|1255000|1253000|1253000|1251000|16
1752652500000|2025-07-16 07:55:00|1256000|1254000|1255000|1254000|1256000|1254000|1255000|1253000|11
1752652800000|2025-07-16 08:00:00|1256000|1257000|1261000|1259000|1262000|1260000|1256000|1257000|33
1752653100000|2025-07-16 08:05:00|1260000|1258000|1261000|1259000|1261000|1259000|1260000|1258000|6
1752653400000|2025-07-16 08:10:00|1260000|1258000|1261000|1258000|1261000|1258000|1260000|1258000|0
1752653700000|2025-07-16 08:15:00|1259000|1259000|1261000|1260000|1261000|1260000|1259000|1259000|2
1752654000000|2025-07-16 08:20:00|1262000|1261000|1262000|1260000|1262000|1261000|1261000|1260000|4
1752654300000|2025-07-16 08:25:00|1263000|1261000|1260000|1259000|1263000|1261000|1260000|1259000|14
1752654600000|2025-07-16 08:30:00|1262000|1261000|1262000|1260000|1262000|1261000|1262000|1260000|5
1752654900000|2025-07-16 08:35:00|1263000|1261000|1263000|1261000|1263000|1261000|1263000|1260000|5
1752655200000|2025-07-16 08:40:00|1262000||1263000||1263000||1262000||7
1752655500000|2025-07-16 08:45:00|1262000|1260000|1263000|1261000|1263000|1261000|1262000|1260000|10
1752655800000|2025-07-16 08:50:00|1262000|1260000|1263000|1261000|1263000|1261000|1262000|1260000|9
1752656100000|2025-07-16 08:55:00|1264000|1262000|1264000|1263000|1264000|1263000|1264000|1261000|32
1752656400000|2025-07-16 09:00:00|1265000|1262000|1265000|1263000|1265000|1263000|1263000|1262000|59
1752656700000|2025-07-16 09:05:00|1264000|1265000|1266000|1264000|1267000|1265000|1264000|1264000|16
1752657000000|2025-07-16 09:10:00|1265000|1263000|1265000|1263000|1265000|1263000|1265000|1263000|7
1752657300000|2025-07-16 09:15:00|1267000|1265000|1265000|1264000|1267000|1265000|1265000|1264000|13
1752657600000|2025-07-16 09:20:00|1266000|1265000|1267000|1265000|1267000|1266000|1266000|1264000|32
1752657900000|2025-07-16 09:25:00|1268000|1266000|1269000|1267000|1269000|1267000|1268000|1266000|11
1752658200000|2025-07-16 09:30:00|1268000|1266000|1267000|1265000|1269000|1267000|1266000|1264000|33
1752658500000|2025-07-16 09:35:00|1268000|1266000|1267000|1266000|1268000|1266000|1266000|1265000|8
1752658800000|2025-07-16 09:40:00|1269000|1265000|1269000|1267000|1269000|1267000|1269000|1265000|8
1752659100000|2025-07-16 09:45:00|1268000|1266000|1267000|1266000|1268000|1267000|1267000|1266000|10
1752659400000|2025-07-16 09:50:00||1265000||1266000||1266000||1265000|4
1752659700000|2025-07-16 09:55:00|1268000|1265000|1268000|1267000|1268000|1267000|1268000|1265000|22
1752660000000|2025-07-16 10:00:00|1269000|1266000|1268000|1266000|1269000|1267000|1268000|1266000|3
1752660300000|2025-07-16 10:05:00|1269000|1267000|1270000|1268000|1270000|1268000|1269000|1267000|0
1752660600000|2025-07-16 10:10:00|||||||||4
1752660900000|2025-07-16 10:15:00|1271000|1269000|1271000|1269000|1271000|1269000|1271000|1268000|5
1752661200000|2025-07-16 10:20:00||1270000||1269000||1270000||1269000|0
1752661500000|2025-07-16 10:25:00|1270000||1270000||1270000||1270000||0
1752661800000|2025-07-16 10:30:00||1268000||1268000||1269000||1268000|6
1752662100000|2025-07-16 10:35:00||1269000||1269000||1269000||1269000|0
1752662400000|2025-07-16 10:40:00|1273000|1268000|1273000|1272000|1274000|1272000|1273000|1268000|2
1752662700000|2025-07-16 10:45:00|1274000|1273000|1274000|1273000|1274000|1273000|1274000|1272000|38
1752663000000|2025-07-16 10:50:00|1275000|1272000|1274000|1272000|1275000|1273000|1274000|1272000|18
1752663300000|2025-07-16 10:55:00||1271000||1271000||1272000||1271000|73
1752663600000|2025-07-16 11:00:00|1273000|1272000|1273000|1271000|1273000|1272000|1273000|1271000|4
1752663900000|2025-07-16 11:05:00|1274000|1272000|1274000|1272000|1274000|1272000|1274000|1271000|3
1752664200000|2025-07-16 11:10:00|1273000|1271000|1273000|1270000|1273000|1271000|1272000|1270000|21
1752664500000|2025-07-16 11:15:00|1272000|1271000|1271000|1269000|1272000|1271000|1271000|1269000|17
1752664800000|2025-07-16 11:20:00||1270000||1270000||1270000||1269000|3
1752665100000|2025-07-16 11:25:00|1272000|1272000|1273000|1272000|1273000|1272000|1272000|1272000|3
1752665400000|2025-07-16 11:30:00|1272000|1271000|1273000|1272000|1273000|1272000|1272000|1270000|17
1752665700000|2025-07-16 11:35:00|1274000|1271000|1274000|1273000|1274000|1273000|1274000|1271000|18
1752666000000|2025-07-16 11:40:00|1273000|1272000|1276000|1275000|1276000|1275000|1273000|1272000|14
1752666300000|2025-07-16 11:45:00|1277000|1274000|1278000|1276000|1278000|1276000|1276000|1274000|30
1752666600000|2025-07-16 11:50:00|1277000|1275000|1276000|1273000|1277000|1275000|1275000|1273000|20
1752666900000|2025-07-16 11:55:00|1275000|1274000|1275000|1273000|1275000|1274000|1275000|1273000|5
1752667200000|2025-07-16 12:00:00|1274000|1272000|1273000|1271000|1274000|1272000|1273000|1271000|12
1752667500000|2025-07-16 12:05:00|||||||||5
1752667800000|2025-07-16 12:10:00|1274000|1272000|1274000|1272000|1274000|1272000|1274000|1272000|5
1752668100000|2025-07-16 12:15:00|1273000|1271000|1273000|1271000|1273000|1271000|1273000|1271000|7
1752668400000|2025-07-16 12:20:00|1274000||1273000||1274000||1273000||0
1752668700000|2025-07-16 12:25:00||1270000||1270000||1270000||1270000|12
1752669000000|2025-07-16 12:30:00|1272000|1271000|1273000|1271000|1273000|1271000|1272000|1271000|0
1752669300000|2025-07-16 12:35:00|1274000|1272000|1274000|1272000|1274000|1272000|1274000|1272000|6
1752669900000|2025-07-16 12:45:00|1273000|1271000|1273000|1271000|1273000|1271000|1273000|1271000|6
1752670500000|2025-07-16 12:55:00|1272000||1273000||1273000||1272000||0
1752670800000|2025-07-16 13:00:00|1272000|1270000|1272000|1269000|1272000|1270000|1270000|1268000|32
1752671100000|2025-07-16 13:05:00|1271000||1271000||1271000||1270000||8
1752671700000|2025-07-16 13:15:00|1270000|1268000|1271000|1269000|1271000|1269000|1270000|1268000|0
1752672000000|2025-07-16 13:20:00|1272000|1270000|1272000|1270000|1273000|1270000|1272000|1270000|10
1752672300000|2025-07-16 13:25:00|1273000|1271000|1276000|1274000|1276000|1274000|1273000|1271000|14
1752672600000|2025-07-16 13:30:00|1275000|1273000|1276000|1274000|1276000|1274000|1274000|1272000|22
1752672900000|2025-07-16 13:35:00||1275000||1275000||1275000||1275000|1
1752673200000|2025-07-16 13:40:00|1275000|1274000|1276000|1274000|1277000|1275000|1275000|1274000|14
1752673500000|2025-07-16 13:45:00|1275000|1273000|1275000|1273000|1275000|1273000|1275000|1273000|7
1752673800000|2025-07-16 13:50:00|1276000|1274000|1277000|1275000|1277000|1275000|1276000|1274000|10
1752674100000|2025-07-16 13:55:00|1276000|1274000|1277000|1275000|1277000|1275000|1276000|1274000|4
1752674400000|2025-07-16 14:00:00|1276000|1274000|1278000|1276000|1278000|1276000|1276000|1274000|8
1752674700000|2025-07-16 14:05:00|1279000|1277000|1278000|1275000|1279000|1277000|1277000|1275000|7
1752675000000|2025-07-16 14:10:00|1277000|1274000|1274000|1272000|1277000|1274000|1274000|1272000|23
1752675300000|2025-07-16 14:15:00|1275000|1273000|1274000|1272000|1275000|1273000|1274000|1272000|0
1752675600000|2025-07-16 14:20:00|1273000|1271000|1273000|1271000|1273000|1272000|1273000|1271000|13
1752675900000|2025-07-16 14:25:00|1272000||1273000||1273000||1272000||13
1752676200000|2025-07-16 14:30:00|1274000|1272000|1274000|1272000|1274000|1273000|1273000|1271000|25
1752676500000|2025-07-16 14:35:00|1275000|1273000|1275000|1273000|1275000|1273000|1275000|1272000|5
1752676800000|2025-07-16 14:40:00||1274000||1273000||1274000||1273000|8
1752677100000|2025-07-16 14:45:00|1276000|1274000|1276000|1275000|1276000|1275000|1276000|1274000|2
1752677400000|2025-07-16 14:50:00|1275000|1274000|1272000|1270000|1275000|1275000|1271000|1269000|67
1752735600000|2025-07-17 07:00:00|1279000|1277000|1281000|1278000|1285000|1282000|1278000|1274000|298
1752735900000|2025-07-17 07:05:00|1280000|1279000|1285000|1283000|1285000|1283000|1277000|1274000|87
1752736200000|2025-07-17 07:10:00|1286000|1284000|1290000|1288000|1290000|1289000|1286000|1283000|17
1752736500000|2025-07-17 07:15:00|1291000|1289000|1292000|1290000|1292000|1290000|1290000|1288000|20
1752736800000|2025-07-17 07:20:00|1291000|1289000|1293000|1290000|1293000|1291000|1290000|1288000|31
1752737100000|2025-07-17 07:25:00|1292000|1291000|1293000|1292000|1293000|1292000|1292000|1290000|13
1752737400000|2025-07-17 07:30:00|1294000|1291000|1288000|1285000|1294000|1292000|1288000|1285000|31
1752737700000|2025-07-17 07:35:00|1289000|1286000|1284000|1281000|1289000|1287000|1284000|1281000|25
1752738000000|2025-07-17 07:40:00|1283000|1282000|1283000|1281000|1284000|1282000|1283000|1281000|3
1752738300000|2025-07-17 07:45:00|1282000|1280000|1279000|1278000|1282000|1280000|1279000|1278000|19
1752738600000|2025-07-17 07:50:00|1280000|1277000|1280000|1279000|1281000|1279000|1279000|1277000|5
1752738900000|2025-07-17 07:55:00|1281000|1278000|1281000|1279000|1281000|1280000|1281000|1278000|13
1752739200000|2025-07-17 08:00:00|1279000|1278000|1280000|1278000|1280000|1278000|1279000|1278000|7
1752739500000|2025-07-17 08:05:00|1281000|1279000|1281000|1279000|1282000|1279000|1280000|1278000|7
1752739800000|2025-07-17 08:10:00|1282000|1278000|1280000|1278000|1283000|1281000|1280000|1278000|15
1752740100000|2025-07-17 08:15:00|1278000|1277000|1279000|1277000|1279000|1277000|1278000|1276000|15
1752740400000|2025-07-17 08:20:00|1278000|1276000|1277000|1276000|1279000|1277000|1277000|1276000|2
1752740700000|2025-07-17 08:25:00|1278000|1277000|1280000|1278000|1280000|1278000|1278000|1277000|5
1752741000000|2025-07-17 08:30:00|1279000||1280000||1280000||1279000||0
1752741300000|2025-07-17 08:35:00|1281000|1279000|1280000|1279000|1281000|1279000|1280000|1278000|0
1752741600000|2025-07-17 08:40:00|1281000|1278000|1280000|1279000|1281000|1279000|1280000|1278000|3
1752741900000|2025-07-17 08:45:00|1281000|1278000|1280000|1279000|1281000|1279000|1280000|1278000|0
1752742200000|2025-07-17 08:50:00||1278000||1278000||1279000||1278000|2
1752742500000|2025-07-17 08:55:00|1279000|1279000|1279000|1278000|1279000|1279000|1279000|1278000|1
1752742800000|2025-07-17 09:00:00|1280000||1280000||1280000||1279000||3
1752743100000|2025-07-17 09:05:00|1279000|1279000|1280000|1279000|1280000|1279000|1279000|1279000|4
1752743400000|2025-07-17 09:10:00|1281000|1278000|1280000|1279000|1281000|1279000|1280000|1278000|9
1752743700000|2025-07-17 09:15:00||1278000||1278000||1279000||1278000|5
1752744000000|2025-07-17 09:20:00|1281000|1279000|1282000|1281000|1282000|1281000|1281000|1279000|20
1752744300000|2025-07-17 09:25:00|1283000|1280000|1282000|1281000|1283000|1281000|1282000|1280000|11
1752744600000|2025-07-17 09:30:00|1283000|1280000|1281000|1279000|1283000|1280000|1281000|1279000|28
1752744900000|2025-07-17 09:35:00||1280000||1280000||1280000||1279000|0
1752745200000|2025-07-17 09:40:00||1279000||1279000||1279000||1279000|0
1752745500000|2025-07-17 09:45:00|1280000|1280000|1280000|1278000|1280000|1280000|1280000|1278000|15
1752745800000|2025-07-17 09:50:00|1279000|1277000|1279000|1278000|1279000|1278000|1277000|1276000|9
1752746100000|2025-07-17 09:55:00|1280000|1279000|1280000|1279000|1281000|1279000|1280000|1278000|14
1752746400000|2025-07-17 10:00:00|1281000|1278000|1281000|1279000|1281000|1279000|1279000|1277000|14
1752746700000|2025-07-17 10:05:00|1282000|1280000|1282000|1280000|1282000|1280000|1281000|1280000|10
1752747000000|2025-07-17 10:10:00|1281000|1279000|1280000|1278000|1281000|1279000|1280000|1278000|15
1752747300000|2025-07-17 10:15:00|1279000|1277000|1279000|1277000|1279000|1277000|1279000|1277000|4
1752747600000|2025-07-17 10:20:00|||||||||2
1752747900000|2025-07-17 10:25:00|1280000|1278000|1280000|1278000|1280000|1278000|1280000|1278000|0
1752748200000|2025-07-17 10:30:00|||||||||1
1752748800000|2025-07-17 10:40:00|1279000|1277000|1279000|1277000|1280000|1278000|1278000|1277000|17
1752749100000|2025-07-17 10:45:00|1278000|1276000|1278000|1276000|1279000|1276000|1277000|1276000|4
1752749400000|2025-07-17 10:50:00|1277000|1277000|1279000|1277000|1279000|1277000|1277000|1277000|13
1752749700000|2025-07-17 10:55:00|1278000|1276000|1278000|1276000|1278000|1276000|1278000|1276000|7
1752750000000|2025-07-17 11:00:00|1277000|1277000|1280000|1278000|1280000|1278000|1277000|1277000|12
1752750300000|2025-07-17 11:05:00|1279000||1280000||1280000||1279000||1
1752750600000|2025-07-17 11:10:00|1279000|1277000|1279000|1277000|1279000|1277000|1278000|1277000|8
1752751200000|2025-07-17 11:20:00|1278000||1278000||1279000||1278000||7
1752751500000|2025-07-17 11:25:00|1279000||1279000||1279000||1278000||0
1752751800000|2025-07-17 11:30:00|1278000|1276000|1280000|1278000|1280000|1278000|1278000|1276000|3
1752752100000|2025-07-17 11:35:00|1279000|1277000|1280000|1278000|1280000|1278000|1279000|1277000|15
1752752400000|2025-07-17 11:40:00||1279000||1279000||1279000||1279000|0
1752752700000|2025-07-17 11:45:00|1281000|1280000|1277000|1274000|1281000|1280000|1275000|1274000|53
1752753000000|2025-07-17 11:50:00|1276000|1275000|1275000|1273000|1276000|1275000|1275000|1273000|6
1752753300000|2025-07-17 11:55:00|1274000|1272000|1274000|1272000|1275000|1273000|1274000|1272000|26
1752753600000|2025-07-17 12:00:00|1273000|1273000|1274000|1272000|1275000|1273000|1273000|1272000|4
1752753900000|2025-07-17 12:05:00|1275000|1273000|1274000|1273000|1275000|1273000|1274000|1273000|0
1752754200000|2025-07-17 12:10:00|1275000||1274000||1275000||1274000||0
1752754500000|2025-07-17 12:15:00||1272000||1273000||1273000||1272000|4
1752754800000|2025-07-17 12:20:00|1275000|1274000|1278000|1277000|1279000|1277000|1275000|1274000|18
1752755100000|2025-07-17 12:25:00||1276000||1276000||1276000||1276000|2
1752755700000|2025-07-17 12:35:00|1277000|1275000|1279000|1277000|1279000|1277000|1276000|1274000|26
1752756000000|2025-07-17 12:40:00||1276000||1276000||1276000||1276000|8
1752756300000|2025-07-17 12:45:00|1278000|1277000|1278000|1277000|1278000|1277000|1278000|1277000|2
1752756600000|2025-07-17 12:50:00|1279000|1276000|1279000|1277000|1279000|1277000|1278000|1276000|4
1752756900000|2025-07-17 12:55:00|1277000|1276000|1278000|1277000|1279000|1277000|1277000|1276000|15
1752757200000|2025-07-17 13:00:00|1277000|1276000|1276000|1275000|1277000|1277000|1275000|1274000|25
1752757500000|2025-07-17 13:05:00|1277000|1276000|1275000|1274000|1277000|1276000|1275000|1274000|16
1752757800000|2025-07-17 13:10:00|1276000|1275000|1277000|1275000|1277000|1275000|1276000|1275000|4
1752758700000|2025-07-17 13:25:00|1276000|1274000|1276000|1274000|1277000|1275000|1276000|1274000|2
1752759000000|2025-07-17 13:30:00|1275000|1273000|1278000|1276000|1278000|1276000|1275000|1273000|21
1752759300000|2025-07-17 13:35:00|1277000|1275000|1279000|1277000|1279000|1277000|1277000|1275000|3
1752759600000|2025-07-17 13:40:00|1280000|1278000|1281000|1279000|1281000|1279000|1279000|1277000|8
1752760200000|2025-07-17 13:50:00|1282000|1280000|1282000|1280000|1283000|1280000|1281000|1279000|0
1752760500000|2025-07-17 13:55:00|1283000|1279000|1282000|1279000|1283000|1279000|1282000|1279000|0
1752760800000|2025-07-17 14:00:00|1281000|1278000|1281000|1279000|1282000|1280000|1280000|1278000|29
1752761100000|2025-07-17 14:05:00|1280000|1278000|1280000|1278000|1282000|1280000|1280000|1278000|11
1752761400000|2025-07-17 14:10:00|1281000|1279000|1281000|1279000|1281000|1279000|1280000|1279000|3
1752761700000|2025-07-17 14:15:00||1280000||1280000||1280000||1279000|13
1752762000000|2025-07-17 14:20:00|1280000|1279000|1283000|1281000|1283000|1281000|1279000|1278000|23
1752762300000|2025-07-17 14:25:00|1282000|1280000|1282000|1280000|1282000|1280000|1281000|1279000|13
1752762600000|2025-07-17 14:30:00|1281000|1279000|1281000|1279000|1281000|1279000|1280000|1278000|22
1752762900000|2025-07-17 14:35:00|1280000|1278000|1280000|1279000|1280000|1279000|1280000|1278000|11
1752763200000|2025-07-17 14:40:00|1279000|1278000|1279000|1278000|1279000|1278000|1279000|1277000|16
1752763500000|2025-07-17 14:45:00|1280000|1277000|1280000|1279000|1281000|1279000|1280000|1277000|15
1752763800000|2025-07-17 14:50:00|1281000|1278000|1280000|1278000|1281000|1280000|1280000|1278000|31
1752822000000|2025-07-18 07:00:00|1284000|1277000|1271000|1268000|1284000|1280000|1269000|1266000|78
1752822300000|2025-07-18 07:05:00|1272000|1269000|1272000|1269000|1273000|1270000|1270000|1268000|12
1752822600000|2025-07-18 07:10:00|1273000|1268000|1279000|1277000|1279000|1277000|1273000|1268000|7
1752822900000|2025-07-18 07:15:00|1278000|1276000|1279000|1277000|1282000|1280000|1278000|1276000|40
1752823200000|2025-07-18 07:20:00|1278000|1276000|1277000|1275000|1281000|1278000|1277000|1275000|30
1752823500000|2025-07-18 07:25:00|1279000|1276000|1278000|1276000|1280000|1278000|1277000|1275000|6
1752823800000|2025-07-18 07:30:00|1279000|1275000|1275000|1272000|1279000|1275000|1275000|1272000|1
1752824100000|2025-07-18 07:35:00|1276000|1273000|1279000|1276000|1279000|1276000|1275000|1272000|6
1752824400000|2025-07-18 07:40:00|1280000|1277000|1277000|1275000|1282000|1279000|1277000|1275000|8
1752824700000|2025-07-18 07:45:00|1278000|1274000|1278000|1275000|1278000|1275000|1276000|1273000|6
1752825000000|2025-07-18 07:50:00|1277000|1276000|1276000|1274000|1278000|1276000|1276000|1274000|0
1752825300000|2025-07-18 07:55:00|1277000|1275000|1278000|1276000|1278000|1276000|1277000|1275000|12
1752825600000|2025-07-18 08:00:00|1279000|1277000|1279000|1277000|1279000|1277000|1279000|1276000|6
1752825900000|2025-07-18 08:05:00|1280000|1278000|1280000|1277000|1280000|1278000|1279000|1277000|5
1752826200000|2025-07-18 08:10:00|1281000|1278000|1281000|1279000|1281000|1279000|1279000|1278000|8
1752826500000|2025-07-18 08:15:00|1282000|1278000|1282000|1279000|1282000|1280000|1281000|1278000|0
1752826800000|2025-07-18 08:20:00|1281000|1280000|1282000|1280000|1282000|1280000|1281000|1280000|0
1752827100000|2025-07-18 08:25:00|1281000|1279000|1281000|1279000|1281000|1279000|1281000|1279000|7
1752827400000|2025-07-18 08:30:00|1280000|1278000|1279000|1278000|1280000|1278000|1279000|1278000|7
1752827700000|2025-07-18 08:35:00|1278000|1277000|1279000|1277000|1279000|1277000|1277000|1276000|7
1752828000000|2025-07-18 08:40:00|1278000|1276000|1278000|1276000|1278000|1276000|1278000|1276000|1
1752828300000|2025-07-18 08:45:00|1279000|1277000|1280000|1278000|1280000|1278000|1279000|1276000|6
1752828600000|2025-07-18 08:50:00|1279000|1277000|1280000|1278000|1280000|1278000|1279000|1277000|4
1752828900000|2025-07-18 08:55:00|1279000|1277000|1280000|1278000|1281000|1279000|1279000|1277000|0
1752829200000|2025-07-18 09:00:00|1279000|1277000|1278000|1276000|1279000|1277000|1278000|1276000|6
1752829500000|2025-07-18 09:05:00|1277000||1278000||1278000||1277000||7
1752829800000|2025-07-18 09:10:00|1277000||1278000||1278000||1277000||0
1752830100000|2025-07-18 09:15:00|1280000|1277000|1279000|1277000|1280000|1277000|1279000|1277000|1
1752830400000|2025-07-18 09:20:00|1278000||1279000||1280000||1278000||4
1752830700000|2025-07-18 09:25:00|1280000||1279000||1280000||1279000||0
1752831000000|2025-07-18 09:30:00|1280000||1279000||1280000||1279000||0
1752831300000|2025-07-18 09:35:00|1280000|1278000|1280000|1278000|1281000|1278000|1279000|1278000|6
1752831600000|2025-07-18 09:40:00|1279000|1277000|1279000|1277000|1279000|1277000|1279000|1277000|6
1752831900000|2025-07-18 09:45:00|1280000|1278000|1283000|1281000|1283000|1281000|1280000|1278000|8
1752832200000|2025-07-18 09:50:00|1285000|1283000|1283000|1281000|1285000|1283000|1283000|1281000|18
1752832800000|2025-07-18 10:00:00|1282000|1280000|1282000|1280000|1282000|1280000|1282000|1280000|6
1752833100000|2025-07-18 10:05:00|1281000||1282000||1282000||1281000||3
1752833400000|2025-07-18 10:10:00|1281000|1281000|1283000|1281000|1283000|1281000|1281000|1281000|3
1752833700000|2025-07-18 10:15:00|1282000|1279000|1282000|1279000|1282000|1279000|1282000|1279000|261
1752834000000|2025-07-18 10:20:00|1281000||1281000||1281000||1280000||8
1752834300000|2025-07-18 10:25:00|1280000|1277000|1279000|1277000|1281000|1277000|1278000|1277000|15
1752834600000|2025-07-18 10:30:00|1278000|1276000|1276000|1274000|1279000|1276000|1276000|1274000|22
1752835200000|2025-07-18 10:40:00|1275000|1273000|1274000|1273000|1275000|1273000|1274000|1273000|6
1752835500000|2025-07-18 10:45:00|1273000|1272000|1273000|1271000|1274000|1272000|1272000|1271000|13
1752835800000|2025-07-18 10:50:00|1274000|1272000|1274000|1272000|1276000|1273000|1274000|1272000|5
1752836100000|2025-07-18 10:55:00|1273000|1271000|1276000|1273000|1276000|1273000|1273000|1271000|5
1752836400000|2025-07-18 11:00:00|1275000|1272000|1275000|1272000|1276000|1272000|1273000|1271000|7
1752836700000|2025-07-18 11:05:00|1276000|1273000|1275000|1273000|1276000|1273000|1275000|1273000|0
1752837000000|2025-07-18 11:10:00|1276000|1274000|1275000|1274000|1276000|1274000|1275000|1274000|6
1752837300000|2025-07-18 11:15:00|1276000||1275000||1276000||1275000||0
1752837600000|2025-07-18 11:20:00|1276000|1275000|1276000|1274000|1276000|1275000|1276000|1274000|21
1752837900000|2025-07-18 11:25:00|1275000|1273000|1275000|1273000|1275000|1273000|1274000|1273000|17
1752838200000|2025-07-18 11:30:00|1276000||1276000||1276000||1275000||0
1752838500000|2025-07-18 11:35:00|1275000|1274000|1274000|1273000|1276000|1274000|1274000|1273000|3
1752838800000|2025-07-18 11:40:00|1275000|1274000|1275000|1274000|1276000|1274000|1275000|1274000|3
1752839100000|2025-07-18 11:45:00|1276000|1273000|1273000|1272000|1276000|1273000|1273000|1272000|20
1752839400000|2025-07-18 11:50:00|1274000||1274000||1274000||1273000||5
1752839700000|2025-07-18 11:55:00|1273000|1271000|1273000|1271000|1274000|1271000|1272000|1271000|32
1752840000000|2025-07-18 12:00:00|1272000||1273000||1273000||1272000||3
1752840300000|2025-07-18 12:05:00|||||||||1
1752840600000|2025-07-18 12:10:00|||||||||1
1752840900000|2025-07-18 12:15:00|1274000||1274000||1274000||1274000||0
1752841200000|2025-07-18 12:20:00|1276000|1272000|1277000|1274000|1277000|1274000|1276000|1272000|10
1752841500000|2025-07-18 12:25:00|1276000|1273000|1276000|1274000|1277000|1274000|1275000|1273000|3
1752841800000|2025-07-18 12:30:00|1275000|1273000|1275000|1273000|1275000|1273000|1275000|1273000|6
1752842100000|2025-07-18 12:35:00|1274000|1272000|1274000|1272000|1274000|1272000|1274000|1272000|6
1752842400000|2025-07-18 12:40:00|||||||||2
1752842700000|2025-07-18 12:45:00|1275000|1273000|1274000|1272000|1275000|1273000|1273000|1272000|12
1752843000000|2025-07-18 12:50:00|1275000|1273000|1274000|1272000|1275000|1273000|1274000|1272000|0
1752843300000|2025-07-18 12:55:00|1275000||1275000||1275000||1274000||0
1752843600000|2025-07-18 13:00:00|1276000|1273000|1277000|1275000|1277000|1275000|1276000|1273000|11
1752843900000|2025-07-18 13:05:00||1276000||1275000||1276000||1275000|7
1752844200000|2025-07-18 13:10:00|1278000|1276000|1278000|1276000|1278000|1277000|1278000|1276000|2
1752844800000|2025-07-18 13:20:00|1279000|1277000|1280000|1278000|1280000|1278000|1279000|1277000|0
1752845100000|2025-07-18 13:25:00|1281000|1279000|1282000|1280000|1282000|1280000|1281000|1279000|8
1752845400000|2025-07-18 13:30:00|1283000|1281000|1288000|1286000|1288000|1286000|1283000|1281000|50
1752845700000|2025-07-18 13:35:00|1287000|1285000|1288000|1285000|1289000|1286000|1286000|1285000|66
1752846000000|2025-07-18 13:40:00|1289000|1287000|1287000|1285000|1289000|1287000|1286000|1284000|38
1752846300000|2025-07-18 13:45:00|1286000|1284000|1286000|1285000|1286000|1285000|1286000|1284000|8
1752846600000|2025-07-18 13:50:00|1285000|1284000|1286000|1284000|1286000|1285000|1285000|1283000|27
1752846900000|2025-07-18 13:55:00|1285000|1285000|1287000|1285000|1287000|1285000|1285000|1285000|15
1752847200000|2025-07-18 14:00:00|1288000|1286000|1287000|1285000|1288000|1287000|1287000|1285000|40
1752847500000|2025-07-18 14:05:00|1288000|1286000|1289000|1287000|1289000|1287000|1288000|1286000|9
1752847800000|2025-07-18 14:10:00|1290000|1288000|1288000|1286000|1290000|1288000|1287000|1286000|28
1752848100000|2025-07-18 14:15:00|1289000|1287000|1287000|1286000|1289000|1287000|1287000|1286000|42
1752848400000|2025-07-18 14:20:00|1286000|1285000|1286000|1283000|1287000|1285000|1286000|1283000|32
1752848700000|2025-07-18 14:25:00|1285000|1284000|1285000|1283000|1285000|1284000|1283000|1282000|27
1752849000000|2025-07-18 14:30:00|1284000|1282000|1286000|1284000|1286000|1284000|1284000|1282000|5
1752849300000|2025-07-18 14:35:00|1284000|1283000|1285000|1283000|1286000|1284000|1284000|1283000|41
1752849600000|2025-07-18 14:40:00|1284000|1282000|1285000|1283000|1285000|1283000|1284000|1282000|8
1752849900000|2025-07-18 14:45:00|1284000|1282000|1285000|1283000|1285000|1283000|1283000|1281000|13
1752850200000|2025-07-18 14:50:00|1284000|1282000|1284000|1282000|1284000|1282000|1282000|1281000|22
1753081200000|2025-07-21 07:00:00|1287000|1285000|1285000|1283000|1288000|1286000|1285000|1282000|41
1753081500000|2025-07-21 07:05:00|1284000|1281000|1284000|1282000|1285000|1283000|1281000|1279000|104
1753081800000|2025-07-21 07:10:00|1286000|1283000|1287000|1285000|1287000|1285000|1286000|1283000|39
1753082100000|2025-07-21 07:15:00|1288000|1286000|1290000|1288000|1290000|1288000|1284000|1282000|19
1753082400000|2025-07-21 07:20:00|1291000|1289000|1288000|1287000|1291000|1289000|1288000|1287000|47
1753082700000|2025-07-21 07:25:00|1289000|1288000|1292000|1291000|1292000|1291000|1288000|1287000|5
1753083000000|2025-07-21 07:30:00|1293000|1292000|1292000|1291000|1294000|1293000|1292000|1291000|23
1753083300000|2025-07-21 07:35:00|1293000||1292000||1293000||1292000||10
1753083600000|2025-07-21 07:40:00|1291000|1290000|1291000|1290000|1292000|1290000|1291000|1289000|18
1753083900000|2025-07-21 07:45:00|1292000|1291000|1293000|1291000|1293000|1292000|1292000|1291000|12
1753084200000|2025-07-21 07:50:00|1292000|1290000|1293000|1292000|1293000|1292000|1292000|1290000|4
1753084500000|2025-07-21 07:55:00|1294000|1293000|1292000|1290000|1294000|1293000|1292000|1289000|38
1753084800000|2025-07-21 08:00:00|1291000|1289000|1294000|1292000|1294000|1292000|1291000|1289000|47
1753085100000|2025-07-21 08:05:00|1293000|1293000|1293000|1291000|1294000|1293000|1293000|1291000|4
1753085400000|2025-07-21 08:10:00|1292000|1290000|1291000|1289000|1292000|1290000|1290000|1289000|15
1753085700000|2025-07-21 08:15:00|1290000|1288000|1290000|1289000|1290000|1289000|1290000|1288000|5
1753086000000|2025-07-21 08:20:00||1288000||1288000||1288000||1288000|32
1753086300000|2025-07-21 08:25:00|1291000|1289000|1298000|1297000|1298000|1297000|1291000|1289000|55
1753086600000|2025-07-21 08:30:00|1297000|1296000|1293000|1292000|1297000|1296000|1292000|1291000|34
1753086900000|2025-07-21 08:35:00|1294000||1294000||1294000||1293000||0
1753087200000|2025-07-21 08:40:00|1293000|1291000|1291000|1290000|1293000|1292000|1291000|1290000|32
1753087500000|2025-07-21 08:45:00|||||||||2
1753087800000|2025-07-21 08:50:00|1289000|1288000|1291000|1289000|1292000|1290000|1289000|1288000|4
1753088100000|2025-07-21 08:55:00|1292000|1290000|1291000|1290000|1292000|1290000|1291000|1290000|24
1753088400000|2025-07-21 09:00:00|1292000|1289000|1291000|1289000|1292000|1289000|1291000|1289000|54
1753088700000|2025-07-21 09:05:00|1290000|1288000|1289000|1287000|1291000|1288000|1289000|1287000|8
1753089000000|2025-07-21 09:10:00|||||||||10
1753089300000|2025-07-21 09:15:00|1288000|1286000|1290000|1289000|1291000|1289000|1288000|1286000|7
1753089600000|2025-07-21 09:20:00|1291000|1290000|1293000|1291000|1294000|1292000|1291000|1290000|6
1753089900000|2025-07-21 09:25:00|1294000|1292000|1293000|1291000|1294000|1292000|1292000|1291000|10
1753090200000|2025-07-21 09:30:00|1292000||1292000||1293000||1292000||10
1753090500000|2025-07-21 09:35:00|1293000||1292000||1293000||1292000||24
1753090800000|2025-07-21 09:40:00|1293000|1292000|1294000|1292000|1294000|1292000|1292000|1292000|27
1753091100000|2025-07-21 09:45:00|1293000||1294000||1294000||1293000||2
1753091400000|2025-07-21 09:50:00|1293000||1293000||1294000||1293000||20
1753091700000|2025-07-21 09:55:00|1294000|1293000|1294000|1293000|1294000|1293000|1294000|1293000|21
1753092000000|2025-07-21 10:00:00|1293000|1291000|1290000|1288000|1293000|1291000|1289000|1288000|52
1753092300000|2025-07-21 10:05:00|1292000|1289000|1292000|1290000|1292000|1291000|1291000|1289000|6
1753092600000|2025-07-21 10:10:00|1291000|1289000|1292000|1290000|1292000|1290000|1291000|1289000|12
1753092900000|2025-07-21 10:15:00|1291000|1289000|1291000|1289000|1291000|1289000|1291000|1289000|0
1753093200000|2025-07-21 10:20:00|1292000|1290000|1291000|1289000|1292000|1290000|1291000|1289000|189
1753093800000|2025-07-21 10:30:00|||||||||8
1753094100000|2025-07-21 10:35:00|||||||||8
1753094700000|2025-07-21 10:45:00|||||||||44
1753095000000|2025-07-21 10:50:00|1292000|1290000|1293000|1292000|1294000|1292000|1292000|1290000|18
1753095300000|2025-07-21 10:55:00|1294000|1293000|1293000|1292000|1294000|1293000|1293000|1292000|73
1753095600000|2025-07-21 11:00:00|1294000|1291000|1294000|1292000|1294000|1293000|1294000|1291000|109
1753095900000|2025-07-21 11:05:00|1293000|1291000|1291000|1289000|1293000|1292000|1291000|1289000|12
1753096200000|2025-07-21 11:10:00|1292000|1290000|1292000|1290000|1292000|1290000|1291000|1289000|83
1753096500000|2025-07-21 11:15:00|1291000|1289000|1291000|1289000|1291000|1289000|1291000|1289000|26
1753096800000|2025-07-21 11:20:00|1290000|1288000|1291000|1289000|1291000|1289000|1290000|1288000|39
1753097100000|2025-07-21 11:25:00|1292000||1291000||1292000||1291000||11
1753097700000|2025-07-21 11:35:00|1290000|1288000|1290000|1288000|1290000|1288000|1290000|1288000|30
1753098000000|2025-07-21 11:40:00|||||||||12
1753098600000|2025-07-21 11:50:00|1289000|1286000|1288000|1286000|1289000|1287000|1287000|1285000|96
1753099200000|2025-07-21 12:00:00|1287000|1285000|1287000|1285000|1288000|1285000|1287000|1285000|25
1753099500000|2025-07-21 12:05:00|1286000|1284000|1286000|1284000|1286000|1284000|1286000|1284000|10
1753099800000|2025-07-21 12:10:00|1287000||1286000||1287000||1286000||45
1753100100000|2025-07-21 12:15:00|1285000|1283000|1284000|1282000|1285000|1283000|1284000|1282000|99
1753100400000|2025-07-21 12:20:00|1286000|1283000|1286000|1284000|1286000|1284000|1286000|1283000|12
1753100700000|2025-07-21 12:25:00|1287000||1286000||1287000||1286000||36
1753101000000|2025-07-21 12:30:00|1285000|1285000|1287000|1285000|1287000|1285000|1285000|1285000|100
1753101300000|2025-07-21 12:35:00|1288000|1286000|1290000|1289000|1290000|1289000|1288000|1286000|65
1753101600000|2025-07-21 12:40:00|1289000|1288000|1290000|1288000|1290000|1288000|1289000|1288000|21
1753101900000|2025-07-21 12:45:00|1288000|1286000|1288000|1285000|1288000|1286000|1286000|1285000|72
1753102200000|2025-07-21 12:50:00|1287000|1286000|1285000|1284000|1287000|1286000|1285000|1284000|11
1753102500000|2025-07-21 12:55:00||1283000||1284000||1284000||1283000|21
1753102800000|2025-07-21 13:00:00|1284000|1283000|1284000|1282000|1285000|1283000|1284000|1282000|8
1753103100000|2025-07-21 13:05:00|1285000|1283000|1287000|1284000|1287000|1284000|1285000|1283000|1
1753103400000|2025-07-21 13:10:00|1286000|1285000|1288000|1286000|1288000|1286000|1286000|1285000|0
1753103700000|2025-07-21 13:15:00||1287000||1286000||1287000||1286000|0
1753104000000|2025-07-21 13:20:00||1287000||1286000||1287000||1286000|0
1753104300000|2025-07-21 13:25:00|1289000|1288000|1291000|1289000|1291000|1289000|1288000|1287000|7
1753104600000|2025-07-21 13:30:00|1290000|1285000|1288000|1287000|1290000|1287000|1286000|1284000|41
1753104900000|2025-07-21 13:35:00|1289000|1286000|1289000|1287000|1290000|1288000|1286000|1284000|46
1753105200000|2025-07-21 13:40:00|1288000|1286000|1287000|1285000|1288000|1286000|1286000|1285000|13
1753105500000|2025-07-21 13:45:00|1288000||1287000||1288000||1286000||3
1753105800000|2025-07-21 13:50:00|1286000|1284000|1285000|1283000|1286000|1284000|1285000|1283000|6
1753106100000|2025-07-21 13:55:00|1286000|1284000|1288000|1286000|1288000|1287000|1286000|1284000|4
1753106400000|2025-07-21 14:00:00|1289000|1287000|1285000|1284000|1289000|1287000|1285000|1283000|30
1753106700000|2025-07-21 14:05:00|1286000|1283000|1285000|1283000|1286000|1284000|1285000|1282000|0
1753107000000|2025-07-21 14:10:00|1284000|1282000|1284000|1283000|1285000|1283000|1284000|1282000|1
1753107300000|2025-07-21 14:15:00||1282000||1282000||1283000||1282000|0
1753107600000|2025-07-21 14:20:00|1285000|1283000|1285000|1284000|1285000|1284000|1284000|1282000|6
1753107900000|2025-07-21 14:25:00|1286000|1285000|1286000|1284000|1286000|1285000|1285000|1284000|25
1753108200000|2025-07-21 14:30:00|1285000|1285000|1287000|1285000|1287000|1285000|1285000|1284000|22
1753108500000|2025-07-21 14:35:00|||||||||4
1753108800000|2025-07-21 14:40:00|1286000|1284000|1286000|1285000|1287000|1286000|1284000|1283000|7
1753109100000|2025-07-21 14:45:00|1287000|1286000|1288000|1286000|1288000|1286000|1287000|1286000|5
1753109400000|2025-07-21 14:50:00|1287000|1287000|1287000|1285000|1288000|1287000|1286000|1285000|5
1753167600000|2025-07-22 07:00:00|1290000|1286000|1278000|1275000|1290000|1288000|1277000|1275000|29
1753167900000|2025-07-22 07:05:00|1279000|1276000|1278000|1275000|1282000|1279000|1278000|1275000|17
1753168200000|2025-07-22 07:10:00|1277000|1274000|1275000|1273000|1277000|1274000|1274000|1273000|18
1753168500000|2025-07-22 07:15:00|1274000|1272000|1276000|1274000|1277000|1275000|1274000|1272000|9
1753168800000|2025-07-22 07:20:00|1277000|1275000|1277000|1275000|1278000|1276000|1276000|1275000|4
1753169100000|2025-07-22 07:25:00|1276000|1274000|1277000|1275000|1278000|1276000|1276000|1274000|8
1753169400000|2025-07-22 07:30:00|1278000|1276000|1277000|1276000|1278000|1276000|1275000|1274000|25
1753169700000|2025-07-22 07:35:00|1278000|1275000|1273000|1272000|1278000|1275000|1272000|1271000|38
1753170000000|2025-07-22 07:40:00|1272000|1271000|1273000|1272000|1274000|1272000|1272000|1271000|29
1753170300000|2025-07-22 07:45:00|1274000|1273000|1275000|1273000|1275000|1273000|1273000|1273000|8
1753170600000|2025-07-22 07:50:00|1274000|1272000|1272000|1270000|1274000|1273000|1272000|1270000|25
1753170900000|2025-07-22 07:55:00|1271000|1271000|1274000|1272000|1274000|1272000|1270000|1269000|17
1753171200000|2025-07-22 08:00:00|1275000|1273000|1274000|1273000|1275000|1273000|1272000|1271000|21
1753171500000|2025-07-22 08:05:00|1275000|1274000|1277000|1275000|1277000|1275000|1274000|1274000|22
1753171800000|2025-07-22 08:10:00|1278000|1276000|1274000|1272000|1278000|1276000|1273000|1271000|50
1753172100000|2025-07-22 08:15:00|1273000|1273000|1275000|1274000|1275000|1274000|1273000|1272000|15
1753172400000|2025-07-22 08:20:00|1276000|1273000|1276000|1275000|1277000|1275000|1275000|1273000|20
1753172700000|2025-07-22 08:25:00|1277000|1276000|1276000|1275000|1277000|1276000|1276000|1275000|6
1753173000000|2025-07-22 08:30:00|1277000|1276000|1276000|1275000|1278000|1277000|1276000|1275000|30
1753173300000|2025-07-22 08:35:00|1277000|1276000|1278000|1276000|1279000|1277000|1277000|1275000|20
1753173600000|2025-07-22 08:40:00|1277000|1275000|1275000|1274000|1277000|1275000|1275000|1274000|9
1753173900000|2025-07-22 08:45:00|1274000|1273000|1275000|1274000|1276000|1275000|1274000|1273000|31
1753174200000|2025-07-22 08:50:00|1274000|1273000|1274000|1272000|1275000|1273000|1273000|1272000|12
1753174500000|2025-07-22 08:55:00|1275000|1273000|1275000|1273000|1275000|1273000|1274000|1272000|2
1753174800000|2025-07-22 09:00:00|1274000|1272000|1273000|1272000|1275000|1272000|1273000|1272000|13
1753175100000|2025-07-22 09:05:00|1274000|1273000|1274000|1273000|1275000|1273000|1273000|1273000|11
1753175400000|2025-07-22 09:10:00|1275000||1275000||1275000||1274000||0
1753175700000|2025-07-22 09:15:00|1274000|1274000|1274000|1273000|1276000|1274000|1274000|1273000|20
1753176000000|2025-07-22 09:20:00|1275000||1274000||1275000||1274000||14
1753176300000|2025-07-22 09:25:00|1273000|1272000|1275000|1273000|1275000|1273000|1273000|1272000|5
1753176600000|2025-07-22 09:30:00|1274000|1272000|1272000|1270000|1274000|1272000|1272000|1270000|12
1753176900000|2025-07-22 09:35:00|1273000|1271000|1273000|1271000|1273000|1271000|1272000|1271000|5
1753177200000|2025-07-22 09:40:00|1272000|1272000|1273000|1271000|1273000|1272000|1272000|1271000|4
1753177500000|2025-07-22 09:45:00|1272000|1270000|1271000|1270000|1273000|1270000|1271000|1270000|9
1753177800000|2025-07-22 09:50:00|1270000|1269000|1270000|1269000|1271000|1269000|1270000|1269000|12
1753178100000|2025-07-22 09:55:00|1271000|1268000|1271000|1269000|1271000|1269000|1270000|1268000|14
1753178400000|2025-07-22 10:00:00|1270000|1268000|1270000|1268000|1270000|1268000|1270000|1268000|0
1753178700000|2025-07-22 10:05:00|1269000||1270000||1270000||1269000||4
1753179000000|2025-07-22 10:10:00|1269000||1269000||1270000||1269000||3
1753179300000|2025-07-22 10:15:00|1270000|1269000|1269000|1267000|1270000|1269000|1269000|1267000|22
1753179600000|2025-07-22 10:20:00|1268000||1269000||1269000||1268000||3
1753179900000|2025-07-22 10:25:00|1268000||1268000||1268000||1268000||3
1753180200000|2025-07-22 10:30:00|1269000|1266000|1268000|1266000|1269000|1266000|1268000|1266000|7
1753180500000|2025-07-22 10:35:00|1267000|1265000|1266000|1265000|1268000|1265000|1266000|1265000|5
1753180800000|2025-07-22 10:40:00|1267000||1267000||1267000||1267000||8
1753181100000|2025-07-22 10:45:00|1266000|1266000|1268000|1267000|1269000|1267000|1266000|1266000|15
1753181400000|2025-07-22 10:50:00|1269000|1268000|1271000|1269000|1271000|1269000|1269000|1268000|4
1753181700000|2025-07-22 10:55:00|1272000|1270000|1272000|1270000|1272000|1270000|1272000|1270000|10
1753182000000|2025-07-22 11:00:00|1271000|1271000|1273000|1271000|1273000|1271000|1271000|1269000|61
1753182300000|2025-07-22 11:05:00|1274000|1272000|1272000|1270000|1274000|1273000|1272000|1270000|14
1753182600000|2025-07-22 11:10:00|1271000||1271000||1272000||1271000||20
1753182900000|2025-07-22 11:15:00|1272000|1269000|1272000|1270000|1273000|1271000|1272000|1269000|41
1753183200000|2025-07-22 11:20:00|1273000|1271000|1274000|1271000|1274000|1271000|1273000|1271000|14
1753183500000|2025-07-22 11:25:00|1273000|1273000|1273000|1271000|1274000|1273000|1273000|1271000|29
1753183800000|2025-07-22 11:30:00||1272000||1272000||1272000||1271000|10
1753184100000|2025-07-22 11:35:00||1271000||1271000||1271000||1271000|4
1753184400000|2025-07-22 11:40:00|1274000|1272000|1276000|1275000|1276000|1275000|1274000|1272000|44
1753184700000|2025-07-22 11:45:00|1277000|1274000|1277000|1275000|1278000|1276000|1277000|1274000|37
1753185000000|2025-07-22 11:50:00|1276000|1276000|1276000|1274000|1277000|1276000|1275000|1274000|13
1753185300000|2025-07-22 11:55:00|1277000|1275000|1277000|1276000|1277000|1276000|1276000|1274000|14
1753185600000|2025-07-22 12:00:00|1276000|1275000|1278000|1276000|1278000|1276000|1276000|1275000|7
1753185900000|2025-07-22 12:05:00|1277000|1275000|1277000|1275000|1277000|1276000|1277000|1275000|0
1753186200000|2025-07-22 12:10:00|1278000||1277000||1278000||1277000||6
1753186500000|2025-07-22 12:15:00|1278000|1276000|1278000|1277000|1278000|1277000|1278000|1276000|10
1753186800000|2025-07-22 12:20:00|1279000|1278000|1278000|1276000|1279000|1278000|1278000|1276000|15
1753187100000|2025-07-22 12:25:00|1279000|1277000|1278000|1277000|1279000|1277000|1278000|1277000|10
1753187400000|2025-07-22 12:30:00|1279000|1276000|1279000|1277000|1279000|1277000|1278000|1276000|10
1753187700000|2025-07-22 12:35:00|1280000|1278000|1280000|1278000|1280000|1278000|1279000|1278000|11
1753188000000|2025-07-22 12:40:00|1279000|1277000|1280000|1278000|1280000|1279000|1279000|1277000|11
1753188300000|2025-07-22 12:45:00|1279000|1279000|1280000|1278000|1280000|1279000|1279000|1278000|7
1753188600000|2025-07-22 12:50:00|1279000||1280000||1280000||1279000||7
1753188900000|2025-07-22 12:55:00|1281000|1279000|1280000|1279000|1281000|1279000|1280000|1279000|1
1753189200000|2025-07-22 13:00:00|1282000|1280000|1283000|1282000|1283000|1282000|1282000|1280000|20
1753189500000|2025-07-22 13:05:00|1282000|1281000|1282000|1281000|1283000|1281000|1282000|1281000|6
1753189800000|2025-07-22 13:10:00|1283000|1282000|1284000|1282000|1284000|1282000|1283000|1282000|17
1753190100000|2025-07-22 13:15:00|1285000|1283000|1286000|1285000|1286000|1285000|1285000|1283000|13
1753190400000|2025-07-22 13:20:00|1285000|1284000|1286000|1284000|1286000|1284000|1285000|1284000|0
1753190700000|2025-07-22 13:25:00|1285000|1285000|1285000|1284000|1287000|1285000|1284000|1283000|31
1753191000000|2025-07-22 13:30:00|1284000|1283000|1288000|1286000|1288000|1286000|1284000|1282000|51
1753191300000|2025-07-22 13:35:00|1287000|1285000|1289000|1287000|1289000|1288000|1286000|1285000|42
1753191600000|2025-07-22 13:40:00|1288000|1286000|1289000|1287000|1290000|1287000|1287000|1286000|8
1753191900000|2025-07-22 13:45:00|1288000|1288000|1287000|1285000|1290000|1288000|1287000|1285000|13
1753192200000|2025-07-22 13:50:00|1288000|1286000|1286000|1284000|1289000|1287000|1285000|1284000|31
1753192500000|2025-07-22 13:55:00|1287000|1285000|1286000|1285000|1287000|1285000|1285000|1284000|20
1753192800000|2025-07-22 14:00:00|1287000|1284000|1289000|1288000|1290000|1289000|1286000|1284000|18
1753193100000|2025-07-22 14:05:00|1290000|1289000|1292000|1290000|1292000|1291000|1290000|1288000|20
1753193400000|2025-07-22 14:10:00|1291000|1289000|1293000|1291000|1294000|1292000|1291000|1289000|18
1753193700000|2025-07-22 14:15:00|1294000|1292000|1296000|1295000|1297000|1296000|1294000|1292000|25
1753194000000|2025-07-22 14:20:00|1295000|1294000|1296000|1294000|1296000|1295000|1295000|1293000|8
1753194300000|2025-07-22 14:25:00|1297000|1295000|1296000|1295000|1297000|1295000|1296000|1295000|9
1753194600000|2025-07-22 14:30:00|1297000|1296000|1296000|1294000|1298000|1297000|1295000|1293000|65
1753194900000|2025-07-22 14:35:00|1295000|1295000|1295000|1293000|1296000|1295000|1294000|1293000|30
1753195200000|2025-07-22 14:40:00|1294000|1292000|1293000|1292000|1294000|1293000|1293000|1291000|15
1753195500000|2025-07-22 14:45:00|1292000|1291000|1292000|1291000|1293000|1292000|1292000|1291000|12
1753195800000|2025-07-22 14:50:00|1293000|1292000|1291000|1290000|1293000|1292000|1291000|1289000|3
1753254000000|2025-07-23 07:00:00|1298000|1293000|1318000|1316000|1322000|1321000|1294000|1290000|152
1753254300000|2025-07-23 07:05:00|1316000|1315000|1317000|1315000|1320000|1318000|1316000|1314000|44
1753254600000|2025-07-23 07:10:00|1318000|1316000|1324000|1322000|1324000|1322000|1318000|1316000|24
1753254900000|2025-07-23 07:15:00|1323000|1321000|1319000|1318000|1324000|1321000|1319000|1317000|40
1753255200000|2025-07-23 07:20:00|1320000|1317000|1319000|1317000|1320000|1318000|1318000|1317000|13
1753255500000|2025-07-23 07:25:00|1318000|1318000|1322000|1321000|1322000|1321000|1318000|1318000|14
1753255800000|2025-07-23 07:30:00|1323000|1322000|1326000|1324000|1326000|1324000|1323000|1321000|131
1753256100000|2025-07-23 07:35:00|1327000|1325000|1330000|1328000|1330000|1329000|1327000|1325000|12
1753256400000|2025-07-23 07:40:00|1329000|1329000|1329000|1328000|1330000|1329000|1329000|1327000|9
1753256700000|2025-07-23 07:45:00|1330000|1327000|1329000|1327000|1330000|1327000|1328000|1326000|19
1753257000000|2025-07-23 07:50:00|1328000|1328000|1332000|1330000|1333000|1331000|1328000|1327000|39
1753257300000|2025-07-23 07:55:00|1333000|1331000|1332000|1330000|1334000|1332000|1332000|1330000|30
1753257600000|2025-07-23 08:00:00|1331000|1329000|1330000|1328000|1331000|1330000|1330000|1328000|45
1753257900000|2025-07-23 08:05:00|1329000|1327000|1331000|1330000|1332000|1330000|1329000|1327000|19
1753258200000|2025-07-23 08:10:00|1332000|1331000|1334000|1332000|1334000|1333000|1332000|1331000|30
1753258500000|2025-07-23 08:15:00|1333000|1333000|1332000|1331000|1333000|1333000|1332000|1330000|36
1753258800000|2025-07-23 08:20:00|1333000|1330000|1334000|1332000|1335000|1334000|1333000|1330000|31
1753259100000|2025-07-23 08:25:00|1333000|1331000|1329000|1328000|1333000|1331000|1329000|1328000|25
1753259400000|2025-07-23 08:30:00|1330000|1329000|1334000|1332000|1334000|1333000|1330000|1329000|21
1753259700000|2025-07-23 08:35:00|1333000|1331000|1334000|1332000|1334000|1332000|1333000|1331000|11
1753260000000|2025-07-23 08:40:00|1333000|1331000|1335000|1334000|1335000|1334000|1332000|1331000|28
1753260300000|2025-07-23 08:45:00|1337000|1335000|1337000|1336000|1337000|1336000|1336000|1334000|44
1753260600000|2025-07-23 08:50:00|1338000|1337000|1338000|1337000|1338000|1337000|1337000|1337000|1
1753260900000|2025-07-23 08:55:00||1336000||1337000||1337000||1336000|15
1753261200000|2025-07-23 09:00:00|1339000|1338000|1340000|1338000|1340000|1339000|1339000|1338000|26
1753261500000|2025-07-23 09:05:00|1341000|1339000|1342000|1340000|1342000|1341000|1341000|1339000|44
1753261800000|2025-07-23 09:10:00|1343000|1341000|1342000|1341000|1345000|1343000|1342000|1340000|61
1753262100000|2025-07-23 09:15:00|1343000|1342000|1344000|1342000|1344000|1343000|1342000|1342000|25
1753262400000|2025-07-23 09:20:00|1343000|1343000|1344000|1342000|1344000|1343000|1343000|1341000|39
1753262700000|2025-07-23 09:25:00|1343000|1343000|1343000|1341000|1343000|1343000|1342000|1341000|13
1753263000000|2025-07-23 09:30:00|1344000|1342000|1344000|1342000|1344000|1342000|1344000|1341000|75
1753263300000|2025-07-23 09:35:00||1343000||1343000||1343000||1343000|20
1753263600000|2025-07-23 09:40:00|1345000|1344000|1343000|1341000|1345000|1344000|1343000|1341000|45
1753263900000|2025-07-23 09:45:00|1344000|1342000|1342000|1341000|1344000|1343000|1342000|1341000|20
1753264200000|2025-07-23 09:50:00|1341000|1340000|1340000|1339000|1341000|1340000|1339000|1338000|42
1753264500000|2025-07-23 09:55:00|1341000|1340000|1343000|1341000|1343000|1342000|1341000|1340000|26
1753264800000|2025-07-23 10:00:00|1342000|1340000|1342000|1339000|1342000|1340000|1341000|1339000|14
1753265100000|2025-07-23 10:05:00|1340000|1338000|1342000|1339000|1342000|1339000|1338000|1337000|16
1753265400000|2025-07-23 10:10:00|1341000|1340000|1342000|1340000|1342000|1340000|1341000|1340000|9
1753265700000|2025-07-23 10:15:00|1341000|1339000|1340000|1338000|1342000|1340000|1340000|1338000|14
1753266000000|2025-07-23 10:20:00|1339000|1337000|1340000|1338000|1340000|1338000|1338000|1336000|18
1753266300000|2025-07-23 10:25:00|1341000|1339000|1341000|1339000|1341000|1339000|1341000|1339000|13
1753266600000|2025-07-23 10:30:00|1340000|1338000|1339000|1337000|1340000|1338000|1339000|1337000|13
1753266900000|2025-07-23 10:35:00|1340000|1338000|1341000|1338000|1341000|1339000|1340000|1338000|7
1753267200000|2025-07-23 10:40:00|1340000|1339000|1341000|1339000|1341000|1339000|1340000|1339000|28
1753267500000|2025-07-23 10:45:00|1340000|1338000|1339000|1338000|1341000|1339000|1339000|1338000|10
1753267800000|2025-07-23 10:50:00|1338000|1337000|1339000|1338000|1340000|1338000|1338000|1335000|26
1753268100000|2025-07-23 10:55:00|1340000|1337000|1340000|1338000|1340000|1338000|1339000|1337000|8
1753268400000|2025-07-23 11:00:00|1339000|1337000|1338000|1336000|1339000|1337000|1338000|1336000|2
1753268700000|2025-07-23 11:05:00|1339000|1337000|1338000|1336000|1340000|1337000|1338000|1336000|14
1753269000000|2025-07-23 11:10:00|1337000|1335000|1337000|1335000|1337000|1335000|1337000|1335000|3
1753269300000|2025-07-23 11:15:00|1338000|1336000|1339000|1337000|1340000|1338000|1338000|1336000|7
1753269600000|2025-07-23 11:20:00|1338000|1336000|1339000|1337000|1339000|1337000|1337000|1336000|16
1753269900000|2025-07-23 11:25:00|1337000|1335000|1339000|1336000|1339000|1336000|1337000|1335000|9
1753270200000|2025-07-23 11:30:00|1338000|1337000|1340000|1338000|1340000|1338000|1338000|1337000|0
1753270500000|2025-07-23 11:35:00|1341000|1339000|1342000|1340000|1342000|1340000|1341000|1339000|5
1753270800000|2025-07-23 11:40:00|1341000|1339000|1344000|1342000|1344000|1343000|1341000|1339000|27
1753271100000|2025-07-23 11:45:00|1345000|1343000|1344000|1343000|1345000|1343000|1343000|1342000|28
1753271400000|2025-07-23 11:50:00|1343000|1342000|1344000|1342000|1344000|1342000|1343000|1341000|0
1753271700000|2025-07-23 11:55:00|1345000|1343000|1345000|1343000|1345000|1344000|1345000|1343000|22
1753272000000|2025-07-23 12:00:00|1344000|1342000|1342000|1340000|1344000|1342000|1342000|1340000|15
1753272300000|2025-07-23 12:05:00||1341000||1340000||1341000||1340000|6
1753272600000|2025-07-23 12:10:00|1343000|1341000|1344000|1342000|1344000|1342000|1343000|1341000|17
1753272900000|2025-07-23 12:15:00|1343000|1341000|1343000|1341000|1344000|1341000|1343000|1341000|3
1753273200000|2025-07-23 12:20:00|1344000|1342000|1342000|1340000|1344000|1342000|1342000|1340000|12
1753273500000|2025-07-23 12:25:00|1341000|1339000|1341000|1339000|1341000|1340000|1340000|1339000|5
1753273800000|2025-07-23 12:30:00|1340000|1338000|1338000|1336000|1340000|1338000|1338000|1336000|20
1753274100000|2025-07-23 12:35:00|1340000|1337000|1341000|1339000|1342000|1340000|1340000|1337000|6
1753274400000|2025-07-23 12:40:00|1340000|1338000|1339000|1337000|1340000|1338000|1338000|1336000|9
1753274700000|2025-07-23 12:45:00|1338000|1336000|1338000|1336000|1339000|1337000|1337000|1336000|8
1753275000000|2025-07-23 12:50:00|1339000|1335000|1336000|1334000|1339000|1335000|1336000|1334000|15
1753275300000|2025-07-23 12:55:00|1335000|1333000|1337000|1335000|1337000|1336000|1334000|1333000|11
1753275600000|2025-07-23 13:00:00|1336000|1336000|1339000|1337000|1339000|1337000|1336000|1336000|3
1753275900000|2025-07-23 13:05:00|1338000|1336000|1336000|1334000|1339000|1336000|1336000|1334000|25
1753276200000|2025-07-23 13:10:00|1335000|1332000|1334000|1332000|1335000|1333000|1334000|1331000|7
1753276500000|2025-07-23 13:15:00|1333000|1331000|1334000|1332000|1334000|1332000|1333000|1331000|52
1753276800000|2025-07-23 13:20:00|1335000|1333000|1334000|1332000|1335000|1333000|1333000|1332000|12
1753277100000|2025-07-23 13:25:00|1335000|1333000|1334000|1332000|1335000|1333000|1334000|1332000|0
1753277400000|2025-07-23 13:30:00|1333000|1333000|1337000|1335000|1337000|1335000|1333000|1333000|11
1753277700000|2025-07-23 13:35:00|1338000|1336000|1341000|1339000|1341000|1339000|1338000|1335000|11
1753278000000|2025-07-23 13:40:00|1340000|1338000|1341000|1338000|1341000|1338000|1340000|1338000|4
1753278300000|2025-07-23 13:45:00|1340000|1337000|1340000|1338000|1341000|1338000|1339000|1337000|43
1753278600000|2025-07-23 13:50:00|1339000|1337000|1336000|1334000|1339000|1337000|1336000|1334000|17
1753278900000|2025-07-23 13:55:00|1335000|1333000|1336000|1333000|1336000|1333000|1335000|1332000|9
1753279200000|2025-07-23 14:00:00|1335000|1334000|1337000|1335000|1340000|1338000|1335000|1334000|6
1753279500000|2025-07-23 14:05:00|1338000|1336000|1339000|1337000|1341000|1338000|1338000|1336000|8
1753279800000|2025-07-23 14:10:00|1340000|1338000|1338000|1335000|1340000|1339000|1338000|1335000|11
1753280100000|2025-07-23 14:15:00||1336000||1337000||1337000||1336000|3
1753280400000|2025-07-23 14:20:00|1337000|1336000|1338000|1336000|1338000|1336000|1337000|1335000|1
1753280700000|2025-07-23 14:25:00|1339000|1335000|1339000|1337000|1339000|1337000|1339000|1335000|6
1753281000000|2025-07-23 14:30:00|1338000|1336000|1339000|1337000|1341000|1339000|1337000|1335000|38
1753281300000|2025-07-23 14:35:00|1338000|1336000|1340000|1338000|1340000|1339000|1338000|1336000|29
1753281600000|2025-07-23 14:40:00|1339000|1337000|1339000|1337000|1340000|1338000|1339000|1337000|5
1753281900000|2025-07-23 14:45:00||1338000||1337000||1338000||1337000|1
1753282200000|2025-07-23 14:50:00|1338000|1338000|1337000|1335000|1338000|1338000|1336000|1335000|30
1753340400000|2025-07-24 07:00:00|1346000|1339000|1349000|1347000|1349000|1347000|1336000|1331000|76
1753340700000|2025-07-24 07:05:00|1350000|1348000|1352000|1350000|1356000|1354000|1350000|1348000|85
1753341000000|2025-07-24 07:10:00|1354000|1349000|1361000|1359000|1362000|1360000|1351000|1349000|117
1753341300000|2025-07-24 07:15:00|1363000|1358000|1365000|1363000|1367000|1363000|1361000|1357000|16
1753341600000|2025-07-24 07:20:00|1366000|1364000|1370000|1368000|1370000|1368000|1362000|1360000|39
1753341900000|2025-07-24 07:25:00|1371000|1369000|1374000|1372000|1375000|1373000|1370000|1368000|21
1753342200000|2025-07-24 07:30:00|1373000|1371000|1370000|1368000|1376000|1374000|1370000|1367000|57
1753342500000|2025-07-24 07:35:00|1369000|1367000|1365000|1362000|1369000|1368000|1365000|1362000|13
1753342800000|2025-07-24 07:40:00|1364000|1361000|1367000|1365000|1370000|1367000|1361000|1359000|29
1753343100000|2025-07-24 07:45:00|1366000|1364000|1366000|1363000|1366000|1364000|1358000|1356000|17
1753343400000|2025-07-24 07:50:00|1365000|1362000|1361000|1359000|1367000|1364000|1361000|1359000|17
1753343700000|2025-07-24 07:55:00|1362000|1360000|1364000|1361000|1367000|1364000|1361000|1359000|11
1753344000000|2025-07-24 08:00:00|1363000|1362000|1360000|1358000|1364000|1363000|1360000|1358000|7
1753344300000|2025-07-24 08:05:00|1359000|1357000|1359000|1356000|1362000|1360000|1359000|1356000|43
1753344600000|2025-07-24 08:10:00|1358000|1357000|1359000|1357000|1359000|1357000|1355000|1352000|26
1753344900000|2025-07-24 08:15:00|1360000|1358000|1362000|1360000|1362000|1360000|1360000|1358000|5
1753345200000|2025-07-24 08:20:00|1363000|1361000|1362000|1361000|1363000|1361000|1362000|1360000|1
1753345500000|2025-07-24 08:25:00|1363000|1359000|1360000|1358000|1363000|1360000|1360000|1358000|7
1753345800000|2025-07-24 08:30:00|1359000|1357000|1357000|1355000|1360000|1358000|1357000|1355000|19
1753346100000|2025-07-24 08:35:00|1356000|1356000|1357000|1354000|1357000|1356000|1356000|1354000|4
1753346400000|2025-07-24 08:40:00|1358000|1355000|1359000|1356000|1359000|1357000|1358000|1355000|3
1753346700000|2025-07-24 08:45:00|1358000|1357000|1361000|1359000|1362000|1360000|1358000|1356000|1
1753347000000|2025-07-24 08:50:00|1362000|1360000|1361000|1359000|1362000|1360000|1360000|1359000|3
1753347300000|2025-07-24 08:55:00|1362000|1360000|1362000|1360000|1364000|1361000|1362000|1360000|16
1753347600000|2025-07-24 09:00:00|1363000|1361000|1363000|1362000|1364000|1362000|1362000|1360000|6
1753347900000|2025-07-24 09:05:00|1362000|1361000|1361000|1360000|1363000|1361000|1361000|1360000|12
1753348200000|2025-07-24 09:10:00|1360000|1359000|1357000|1355000|1360000|1359000|1357000|1355000|25
1753348500000|2025-07-24 09:15:00|1358000|1354000|1361000|1359000|1361000|1359000|1357000|1354000|10
1753348800000|2025-07-24 09:20:00|1360000|1358000|1359000|1357000|1361000|1359000|1358000|1356000|11
1753349100000|2025-07-24 09:25:00|1358000|1356000|1358000|1356000|1359000|1357000|1357000|1356000|3
1753349400000|2025-07-24 09:30:00|1359000|1357000|1355000|1353000|1360000|1358000|1354000|1352000|8
1753349700000|2025-07-24 09:35:00|1356000|1354000|1355000|1353000|1356000|1354000|1355000|1353000|2
1753350000000|2025-07-24 09:40:00|1356000|1352000|1356000|1354000|1357000|1355000|1354000|1352000|4
1753350300000|2025-07-24 09:45:00|1355000|1353000|1355000|1352000|1358000|1356000|1353000|1351000|7
1753350600000|2025-07-24 09:50:00|1354000|1353000|1353000|1351000|1356000|1354000|1353000|1350000|2
1753350900000|2025-07-24 09:55:00|1351000|1350000|1350000|1348000|1351000|1350000|1350000|1348000|11
1753351200000|2025-07-24 10:00:00|1351000|1346000|1348000|1345000|1351000|1346000|1346000|1343000|13
1753351500000|2025-07-24 10:05:00|1349000|1346000|1349000|1346000|1349000|1346000|1348000|1346000|6
1753351800000|2025-07-24 10:10:00|1348000||1348000||1348000||1348000||0
1753352100000|2025-07-24 10:15:00|1347000|1345000|1348000|1346000|1348000|1346000|1346000|1345000|4
1753352400000|2025-07-24 10:20:00|1349000|1347000|1348000|1346000|1350000|1347000|1348000|1346000|6
1753352700000|2025-07-24 10:25:00|1347000||1348000||1348000||1347000||1
1753353000000|2025-07-24 10:30:00|1346000|1345000|1347000|1345000|1347000|1345000|1346000|1344000|13
1753353300000|2025-07-24 10:35:00|1346000|1344000|1345000|1344000|1346000|1345000|1345000|1344000|1
1753353600000|2025-07-24 10:40:00|1344000|1343000|1343000|1342000|1344000|1343000|1343000|1342000|23
1753353900000|2025-07-24 10:45:00||1341000||1342000||1342000||1341000|5
1753354200000|2025-07-24 10:50:00|1342000|1341000|1342000|1340000|1343000|1342000|1342000|1340000|9
1753354500000|2025-07-24 10:55:00|1341000|1339000|1341000|1338000|1342000|1340000|1340000|1338000|13
1753354800000|2025-07-24 11:00:00|1340000|1339000|1343000|1340000|1343000|1341000|1340000|1339000|91
1753355100000|2025-07-24 11:05:00|1342000|1341000|1343000|1341000|1344000|1342000|1342000|1341000|4
1753355400000|2025-07-24 11:10:00|1342000|1340000|1343000|1341000|1343000|1341000|1342000|1340000|7
1753355700000|2025-07-24 11:15:00|1344000|1342000|1344000|1343000|1345000|1343000|1344000|1342000|0
1753356000000|2025-07-24 11:20:00|1345000|1342000|1344000|1342000|1346000|1343000|1343000|1341000|16
1753356300000|2025-07-24 11:25:00|1343000|1341000|1343000|1341000|1343000|1342000|1342000|1340000|0
1753356600000|2025-07-24 11:30:00||1342000||1341000||1342000||1341000|0
1753356900000|2025-07-24 11:35:00|1344000|1342000|1346000|1344000|1346000|1344000|1343000|1342000|10
1753357200000|2025-07-24 11:40:00|1345000|1343000|1345000|1343000|1348000|1346000|1345000|1343000|21
1753357500000|2025-07-24 11:45:00|1346000|1344000|1345000|1343000|1346000|1344000|1345000|1343000|0
1753357800000|2025-07-24 11:50:00|1346000|1344000|1346000|1344000|1346000|1344000|1345000|1343000|2
1753358100000|2025-07-24 11:55:00|1347000|1345000|1347000|1345000|1347000|1345000|1346000|1345000|0
1753358400000|2025-07-24 12:00:00|1346000|1344000|1346000|1344000|1347000|1344000|1346000|1344000|6
1753359000000|2025-07-24 12:10:00|1347000|1345000|1348000|1346000|1348000|1347000|1347000|1345000|18
1753359300000|2025-07-24 12:15:00|1346000|1345000|1343000|1341000|1346000|1345000|1343000|1341000|27
1753359600000|2025-07-24 12:20:00|1342000|1340000|1344000|1342000|1344000|1342000|1342000|1340000|11
1753359900000|2025-07-24 12:25:00|1343000|1341000|1341000|1339000|1343000|1341000|1340000|1338000|11
1753360200000|2025-07-24 12:30:00|1340000|1338000|1338000|1336000|1340000|1339000|1338000|1336000|28
1753360500000|2025-07-24 12:35:00|1337000|1335000|1336000|1333000|1338000|1336000|1335000|1333000|5
1753360800000|2025-07-24 12:40:00|1337000|1334000|1339000|1337000|1339000|1337000|1337000|1334000|5
1753361100000|2025-07-24 12:45:00|1340000|1338000|1340000|1338000|1341000|1338000|1340000|1337000|4
1753361400000|2025-07-24 12:50:00|1341000|1339000|1341000|1338000|1341000|1339000|1340000|1338000|5
1753361700000|2025-07-24 12:55:00|1342000|1339000|1342000|1339000|1343000|1340000|1341000|1338000|0
1753362000000|2025-07-24 13:00:00|1341000|1338000|1342000|1339000|1344000|1341000|1341000|1338000|6
1753362300000|2025-07-24 13:05:00|1341000|1340000|1340000|1338000|1342000|1340000|1340000|1338000|11
1753362600000|2025-07-24 13:10:00|1341000|1339000|1346000|1345000|1346000|1345000|1340000|1337000|118
1753362900000|2025-07-24 13:15:00|1347000|1344000|1345000|1343000|1347000|1344000|1345000|1343000|60
1753363200000|2025-07-24 13:20:00|1346000|1344000|1346000|1344000|1347000|1345000|1346000|1344000|11
1753363500000|2025-07-24 13:25:00|1345000|1343000|1345000|1344000|1346000|1344000|1344000|1342000|14
1753363800000|2025-07-24 13:30:00|1346000|1342000|1344000|1342000|1346000|1343000|1342000|1341000|9
1753364100000|2025-07-24 13:35:00|1343000|1341000|1342000|1341000|1344000|1342000|1342000|1341000|20
1753364400000|2025-07-24 13:40:00|1343000|1342000|1346000|1344000|1346000|1344000|1342000|1342000|2
1753364700000|2025-07-24 13:45:00|1347000|1345000|1345000|1343000|1348000|1346000|1344000|1343000|27
1753365000000|2025-07-24 13:50:00|1344000|1342000|1345000|1343000|1346000|1343000|1344000|1342000|4
1753365300000|2025-07-24 13:55:00|1344000|1342000|1344000|1343000|1346000|1344000|1343000|1341000|41
1753365600000|2025-07-24 14:00:00|1345000|1344000|1345000|1344000|1345000|1344000|1343000|1342000|15
1753365900000|2025-07-24 14:05:00|1344000|1343000|1342000|1340000|1344000|1343000|1341000|1340000|23
1753366200000|2025-07-24 14:10:00|1343000|1341000|1340000|1338000|1343000|1341000|1339000|1338000|17
1753366500000|2025-07-24 14:15:00|1341000|1339000|1342000|1340000|1342000|1340000|1339000|1337000|9
1753366800000|2025-07-24 14:20:00|1341000|1339000|1342000|1340000|1342000|1340000|1339000|1337000|13
1753367100000|2025-07-24 14:25:00|1343000|1341000|1348000|1346000|1348000|1346000|1343000|1341000|5
1753367400000|2025-07-24 14:30:00|1349000|1343000|1343000|1341000|1349000|1343000|1343000|1341000|9
1753367700000|2025-07-24 14:35:00|1344000|1342000|1345000|1343000|1345000|1343000|1344000|1342000|5
1753368000000|2025-07-24 14:40:00|1344000|1342000|1345000|1343000|1345000|1343000|1343000|1342000|13
1753368300000|2025-07-24 14:45:00|1344000|1342000|1348000|1347000|1349000|1347000|1344000|1342000|30
1753368600000|2025-07-24 14:50:00|1347000|1346000|1346000|1343000|1349000|1347000|1344000|1343000|31
1753426800000|2025-07-25 07:00:00|1349000|1346000|1348000|1346000|1360000|1358000|1348000|1346000|89
1753427100000|2025-07-25 07:05:00|1347000|1347000|1350000|1348000|1350000|1348000|1346000|1344000|22
1753427400000|2025-07-25 07:10:00|1349000|1347000|1348000|1346000|1349000|1347000|1346000|1345000|10
1753427700000|2025-07-25 07:15:00|1347000|1345000|1348000|1345000|1348000|1345000|1343000|1342000|31
1753428000000|2025-07-25 07:20:00|1347000|1346000|1351000|1349000|1352000|1349000|1347000|1346000|13
1753428300000|2025-07-25 07:25:00|1353000|1350000|1352000|1350000|1353000|1350000|1352000|1350000|0
1753428600000|2025-07-25 07:30:00|1353000|1353000|1357000|1355000|1358000|1357000|1353000|1353000|15
1753428900000|2025-07-25 07:35:00|1356000|1354000|1358000|1356000|1358000|1356000|1356000|1354000|19
1753429200000|2025-07-25 07:40:00|1359000|1357000|1359000|1357000|1360000|1358000|1359000|1357000|24
1753429500000|2025-07-25 07:45:00|1358000|1356000|1359000|1357000|1359000|1357000|1358000|1356000|9
1753429800000|2025-07-25 07:50:00||1358000||1357000||1358000||1357000|11
1753430100000|2025-07-25 07:55:00|1358000|1356000|1357000|1355000|1358000|1356000|1357000|1355000|9
1753430400000|2025-07-25 08:00:00|1358000|1356000|1357000|1355000|1359000|1356000|1356000|1354000|24
1753430700000|2025-07-25 08:05:00|1359000|1356000|1360000|1358000|1360000|1358000|1359000|1356000|44
1753431000000|2025-07-25 08:10:00|||||||||3
1753431300000|2025-07-25 08:15:00|1361000|1359000|1359000|1356000|1361000|1359000|1358000|1356000|9
1753431600000|2025-07-25 08:20:00|1358000|1355000|1357000|1355000|1359000|1355000|1357000|1354000|1
1753431900000|2025-07-25 08:25:00|1359000|1356000|1359000|1357000|1361000|1358000|1359000|1356000|18
1753432200000|2025-07-25 08:30:00|1360000||1359000||1360000||1359000||0
1753432500000|2025-07-25 08:35:00|1360000|1358000|1361000|1359000|1361000|1359000|1360000|1358000|2
1753432800000|2025-07-25 08:40:00|1362000|1360000|1361000|1359000|1362000|1361000|1360000|1359000|22
1753433100000|2025-07-25 08:45:00|1360000|1360000|1361000|1359000|1362000|1360000|1360000|1359000|26
1753433400000|2025-07-25 08:50:00|1360000|1358000|1364000|1361000|1364000|1361000|1359000|1357000|37
1753433700000|2025-07-25 08:55:00|1363000|1360000|1361000|1359000|1363000|1360000|1361000|1359000|19
1753434000000|2025-07-25 09:00:00|1362000||1361000||1362000||1361000||0
1753434300000|2025-07-25 09:05:00|1360000|1358000|1360000|1358000|1361000|1358000|1360000|1358000|44
1753434600000|2025-07-25 09:10:00|1362000|1359000|1365000|1363000|1365000|1363000|1362000|1359000|10
1753434900000|2025-07-25 09:15:00|1364000|1362000|1364000|1362000|1365000|1362000|1364000|1362000|7
1753435200000|2025-07-25 09:20:00|1365000|1363000|1369000|1368000|1369000|1368000|1364000|1362000|16
1753435500000|2025-07-25 09:25:00|1368000|1367000|1368000|1366000|1368000|1367000|1367000|1365000|30
1753435800000|2025-07-25 09:30:00|1367000|1365000|1368000|1367000|1370000|1368000|1367000|1365000|18
1753436100000|2025-07-25 09:35:00|1367000|1366000|1368000|1366000|1369000|1366000|1367000|1365000|18
1753436400000|2025-07-25 09:40:00|1367000||1367000||1367000||1367000||0
1753436700000|2025-07-25 09:45:00|1368000|1365000|1368000|1366000|1368000|1366000|1367000|1365000|9
1753437000000|2025-07-25 09:50:00|1367000|1365000|1367000|1365000|1368000|1365000|1367000|1365000|0
1753437300000|2025-07-25 09:55:00|1369000|1366000|1369000|1367000|1369000|1367000|1369000|1365000|26
1753437600000|2025-07-25 10:00:00|1368000|1366000|1368000|1366000|1369000|1367000|1368000|1366000|41
1753438200000|2025-07-25 10:10:00|1369000|1367000|1368000|1367000|1369000|1368000|1368000|1366000|21
1753438500000|2025-07-25 10:15:00|1366000|1366000|1367000|1365000|1367000|1366000|1366000|1364000|17
1753438800000|2025-07-25 10:20:00|1368000|1366000|1368000|1367000|1368000|1367000|1368000|1366000|7
1753439100000|2025-07-25 10:25:00|1369000|1366000|1367000|1366000|1369000|1366000|1367000|1366000|15
1753439400000|2025-07-25 10:30:00|1368000||1367000||1368000||1367000||3
1753439700000|2025-07-25 10:35:00|1368000|1365000|1364000|1362000|1368000|1365000|1364000|1362000|9
1753440000000|2025-07-25 10:40:00|1365000|1363000|1365000|1363000|1365000|1363000|1364000|1362000|0
1753440300000|2025-07-25 10:45:00|1364000|1362000|1365000|1362000|1365000|1362000|1364000|1362000|9
1753440600000|2025-07-25 10:50:00|1364000|1363000|1365000|1364000|1365000|1364000|1364000|1363000|2
1753440900000|2025-07-25 10:55:00|1364000|1363000|1365000|1363000|1365000|1364000|1364000|1362000|34
1753441200000|2025-07-25 11:00:00|1364000|1364000|1365000|1362000|1365000|1364000|1364000|1362000|10
1753441500000|2025-07-25 11:05:00|1364000|1364000|1365000|1364000|1365000|1364000|1364000|1362000|8
1753441800000|2025-07-25 11:10:00|1366000|1363000|1366000|1364000|1366000|1364000|1365000|1363000|15
1753442100000|2025-07-25 11:15:00|1367000||1366000||1367000||1365000||3
1753442400000|2025-07-25 11:20:00|1365000|1365000|1366000|1364000|1367000|1365000|1365000|1364000|32
1753442700000|2025-07-25 11:25:00|1365000|1365000|1366000|1364000|1366000|1365000|1365000|1363000|20
1753443000000|2025-07-25 11:30:00|1365000|1363000|1365000|1363000|1366000|1363000|1364000|1363000|1
1753443300000|2025-07-25 11:35:00|1364000||1365000||1365000||1364000||12
1753443600000|2025-07-25 11:40:00|1364000|1362000|1365000|1364000|1365000|1364000|1364000|1362000|2
1753443900000|2025-07-25 11:45:00|1366000||1366000||1366000||1366000||13
1753444200000|2025-07-25 11:50:00|1365000|1363000|1365000|1362000|1365000|1363000|1365000|1362000|9
1753444500000|2025-07-25 11:55:00|1363000|1363000|1364000|1362000|1364000|1363000|1363000|1362000|17
1753444800000|2025-07-25 12:00:00|1365000|1363000|1365000|1363000|1366000|1364000|1365000|1363000|6
1753445100000|2025-07-25 12:05:00||1364000||1364000||1364000||1363000|11
1753445400000|2025-07-25 12:10:00|1366000|1363000|1364000|1363000|1366000|1364000|1364000|1363000|38
1753445700000|2025-07-25 12:15:00|1366000|1364000|1366000|1364000|1366000|1365000|1365000|1364000|8
1753446000000|2025-07-25 12:20:00|1365000|1363000|1363000|1362000|1366000|1363000|1363000|1362000|12
1753446300000|2025-07-25 12:25:00|1364000|1361000|1364000|1361000|1364000|1361000|1363000|1361000|5
1753446600000|2025-07-25 12:30:00|1362000|1362000|1362000|1360000|1363000|1362000|1362000|1360000|12
1753446900000|2025-07-25 12:35:00|1361000|1359000|1363000|1361000|1363000|1361000|1361000|1359000|8
1753447200000|2025-07-25 12:40:00|1362000|1360000|1364000|1362000|1364000|1362000|1362000|1360000|4
1753447500000|2025-07-25 12:45:00|1363000|1361000|1363000|1361000|1363000|1361000|1363000|1361000|0
1753447800000|2025-07-25 12:50:00|1364000|1362000|1366000|1364000|1366000|1364000|1364000|1362000|9
1753448100000|2025-07-25 12:55:00|1365000|1363000|1366000|1365000|1367000|1365000|1365000|1363000|9
1753448400000|2025-07-25 13:00:00|1367000|1364000|1365000|1363000|1367000|1365000|1364000|1363000|26
1753448700000|2025-07-25 13:05:00|1364000|1364000|1364000|1363000|1365000|1364000|1364000|1363000|0
1753449000000|2025-07-25 13:10:00|1365000|1362000|1363000|1362000|1365000|1362000|1363000|1362000|13
1753449300000|2025-07-25 13:15:00|1364000||1364000||1364000||1363000||5
1753449600000|2025-07-25 13:20:00|1363000||1363000||1364000||1363000||7
1753449900000|2025-07-25 13:25:00|1364000|1363000|1360000|1359000|1365000|1363000|1360000|1358000|20
1753450200000|2025-07-25 13:30:00|1359000|1358000|1363000|1361000|1365000|1363000|1359000|1357000|25
1753450500000|2025-07-25 13:35:00|1364000|1360000|1364000|1362000|1364000|1363000|1363000|1360000|61
1753450800000|2025-07-25 13:40:00|1365000|1363000|1365000|1363000|1365000|1363000|1364000|1362000|7
1753451100000|2025-07-25 13:45:00|1364000|1362000|1365000|1363000|1366000|1364000|1363000|1361000|15
1753451400000|2025-07-25 13:50:00|1364000|1362000|1363000|1361000|1366000|1364000|1362000|1361000|5
1753451700000|2025-07-25 13:55:00|1364000|1362000|1363000|1361000|1364000|1362000|1363000|1361000|0
1753452000000|2025-07-25 14:00:00|1362000|1359000|1359000|1358000|1362000|1359000|1358000|1357000|37
1753452300000|2025-07-25 14:05:00|1360000|1359000|1361000|1359000|1362000|1359000|1359000|1358000|8
1753452600000|2025-07-25 14:10:00|1362000|1360000|1362000|1360000|1363000|1362000|1362000|1360000|5
1753452900000|2025-07-25 14:15:00|1363000|1361000|1364000|1362000|1364000|1362000|1362000|1361000|1
1753453200000|2025-07-25 14:20:00|1365000|1363000|1363000|1361000|1365000|1363000|1363000|1361000|5
1753453500000|2025-07-25 14:25:00|1364000|1362000|1364000|1362000|1365000|1363000|1363000|1362000|20
1753453800000|2025-07-25 14:30:00|1365000|1363000|1366000|1364000|1367000|1365000|1365000|1363000|21
1753454100000|2025-07-25 14:35:00|1367000|1365000|1366000|1365000|1367000|1365000|1366000|1364000|54
1753454400000|2025-07-25 14:40:00|1365000|1364000|1365000|1364000|1366000|1364000|1365000|1364000|10
1753454700000|2025-07-25 14:45:00|1366000|1365000|1365000|1363000|1367000|1365000|1364000|1363000|24
1753455000000|2025-07-25 14:50:00|1366000|1365000|1367000|1366000|1367000|1366000|1366000|1365000|16
1753686000000|2025-07-28 07:00:00|1370000|1366000|1386000|1383000|1390000|1388000|1370000|1366000|67
1753686300000|2025-07-28 07:05:00|1387000|1384000|1376000|1373000|1387000|1384000|1376000|1373000|46
1753686600000|2025-07-28 07:10:00|1375000|1372000|1371000|1369000|1377000|1375000|1371000|1368000|33
1753686900000|2025-07-28 07:15:00|1370000|1368000|1368000|1365000|1372000|1369000|1368000|1365000|11
1753687200000|2025-07-28 07:20:00|1367000|1363000|1364000|1362000|1367000|1365000|1364000|1361000|29
1753687500000|2025-07-28 07:25:00|1363000|1361000|1358000|1356000|1364000|1361000|1358000|1356000|31
1753687800000|2025-07-28 07:30:00|1357000|1355000|1354000|1351000|1360000|1358000|1354000|1351000|42
1753688100000|2025-07-28 07:35:00|1353000|1350000|1349000|1347000|1353000|1351000|1349000|1346000|19
1753688400000|2025-07-28 07:40:00|1348000|1346000|1345000|1343000|1348000|1346000|1343000|1341000|50
1753688700000|2025-07-28 07:45:00|1346000|1342000|1346000|1344000|1350000|1347000|1346000|1342000|17
1753689000000|2025-07-28 07:50:00|1345000|1345000|1345000|1343000|1345000|1345000|1342000|1340000|23
1753689300000|2025-07-28 07:55:00|1346000|1344000|1343000|1341000|1346000|1344000|1342000|1340000|18
1753689600000|2025-07-28 08:00:00|1342000|1340000|1345000|1343000|1348000|1346000|1342000|1340000|19
1753689900000|2025-07-28 08:05:00|1344000|1342000|1341000|1339000|1344000|1343000|1339000|1337000|45
1753690200000|2025-07-28 08:10:00|1342000|1340000|1340000|1338000|1343000|1341000|1340000|1337000|11
1753690500000|2025-07-28 08:15:00|1341000|1339000|1343000|1341000|1343000|1341000|1340000|1339000|2
1753690800000|2025-07-28 08:20:00|1342000|1340000|1349000|1347000|1349000|1347000|1342000|1340000|22
1753691100000|2025-07-28 08:25:00|1350000|1348000|1347000|1344000|1352000|1349000|1346000|1344000|34
1753691400000|2025-07-28 08:30:00|1348000|1345000|1351000|1349000|1351000|1349000|1348000|1344000|0
1753691700000|2025-07-28 08:35:00|1352000|1350000|1350000|1348000|1352000|1350000|1350000|1347000|13
1753692000000|2025-07-28 08:40:00|1351000|1349000|1352000|1350000|1352000|1350000|1351000|1349000|25
1753692300000|2025-07-28 08:45:00|1351000|1349000|1351000|1349000|1351000|1349000|1350000|1349000|7
1753692600000|2025-07-28 08:50:00|1350000|1350000|1352000|1350000|1353000|1351000|1350000|1350000|11
1753692900000|2025-07-28 08:55:00|1351000|1348000|1349000|1347000|1351000|1349000|1349000|1347000|5
1753693200000|2025-07-28 09:00:00|1350000|1348000|1351000|1349000|1351000|1349000|1350000|1348000|0
1753693500000|2025-07-28 09:05:00|1350000|1348000|1350000|1348000|1351000|1348000|1350000|1348000|4
1753693800000|2025-07-28 09:10:00|1349000|1349000|1352000|1350000|1353000|1350000|1349000|1349000|6
1753694100000|2025-07-28 09:15:00|1353000|1351000|1354000|1352000|1354000|1352000|1352000|1351000|2
1753694400000|2025-07-28 09:20:00|1353000|1353000|1351000|1349000|1353000|1353000|1351000|1349000|15
1753694700000|2025-07-28 09:25:00|1352000|1348000|1351000|1349000|1352000|1349000|1350000|1348000|0
1753695000000|2025-07-28 09:30:00|1352000|1350000|1353000|1351000|1355000|1353000|1352000|1350000|20
1753695300000|2025-07-28 09:35:00|1354000|1352000|1355000|1353000|1355000|1353000|1354000|1352000|4
1753695900000|2025-07-28 09:45:00||1354000||1354000||1354000||1354000|0
1753696200000|2025-07-28 09:50:00|1356000|1353000|1355000|1353000|1356000|1353000|1353000|1352000|16
1753696500000|2025-07-28 09:55:00|1354000|1352000|1355000|1353000|1355000|1353000|1354000|1352000|6
1753696800000|2025-07-28 10:00:00||1354000||1354000||1354000||1354000|0
1753697100000|2025-07-28 10:05:00|||||||||2
1753697400000|2025-07-28 10:10:00|1354000|1353000|1356000|1354000|1356000|1354000|1354000|1353000|13
1753697700000|2025-07-28 10:15:00|1357000|1355000|1359000|1357000|1359000|1357000|1357000|1355000|6
1753698000000|2025-07-28 10:20:00|1358000|1356000|1355000|1352000|1359000|1356000|1353000|1351000|25
1753698300000|2025-07-28 10:25:00|1356000|1353000|1355000|1353000|1356000|1354000|1353000|1351000|15
1753698600000|2025-07-28 10:30:00|1356000|1351000|1354000|1351000|1356000|1351000|1354000|1350000|3
1753698900000|2025-07-28 10:35:00|1353000|1350000|1351000|1349000|1353000|1351000|1351000|1349000|1
1753699200000|2025-07-28 10:40:00|1352000|1350000|1353000|1350000|1353000|1350000|1352000|1350000|10
1753699500000|2025-07-28 10:45:00|1352000|1351000|1355000|1353000|1355000|1354000|1352000|1351000|21
1753699800000|2025-07-28 10:50:00|1356000|1352000|1355000|1354000|1356000|1354000|1354000|1352000|4
1753700100000|2025-07-28 10:55:00|1356000|1353000|1354000|1352000|1356000|1353000|1353000|1352000|8
1753700400000|2025-07-28 11:00:00|1355000|1353000|1355000|1353000|1356000|1354000|1355000|1353000|16
1753700700000|2025-07-28 11:05:00|1354000||1355000||1355000||1354000||7
1753701000000|2025-07-28 11:10:00|1354000|1352000|1354000|1352000|1354000|1352000|1354000|1352000|5
1753701300000|2025-07-28 11:15:00|1355000|1351000|1356000|1355000|1356000|1355000|1353000|1351000|8
1753701600000|2025-07-28 11:20:00|1355000|1353000|1354000|1352000|1355000|1353000|1353000|1351000|4
1753701900000|2025-07-28 11:25:00|1353000|1351000|1352000|1350000|1353000|1351000|1352000|1350000|5
1753702200000|2025-07-28 11:30:00|1351000|1349000|1351000|1349000|1351000|1349000|1351000|1349000|1
1753702500000|2025-07-28 11:35:00|1350000|1347000|1348000|1346000|1350000|1348000|1348000|1346000|9
1753702800000|2025-07-28 11:40:00|1350000|1347000|1348000|1346000|1350000|1347000|1347000|1345000|9
1753703100000|2025-07-28 11:45:00|1347000|1345000|1350000|1348000|1350000|1348000|1347000|1345000|7
1753703400000|2025-07-28 11:50:00|1349000|1347000|1348000|1345000|1349000|1347000|1347000|1345000|6
1753703700000|2025-07-28 11:55:00|1350000|1346000|1347000|1345000|1350000|1348000|1346000|1344000|7
1753704000000|2025-07-28 12:00:00|1348000|1344000|1345000|1343000|1348000|1345000|1344000|1343000|23
1753704300000|2025-07-28 12:05:00|1344000|1342000|1345000|1342000|1345000|1342000|1344000|1342000|20
1753704600000|2025-07-28 12:10:00|1346000|1343000|1346000|1344000|1346000|1345000|1345000|1343000|3
1753704900000|2025-07-28 12:15:00|1345000||1345000||1346000||1345000||3
1753705200000|2025-07-28 12:20:00|1344000|1343000|1345000|1343000|1346000|1344000|1344000|1343000|13
1753705500000|2025-07-28 12:25:00|1346000|1342000|1345000|1342000|1346000|1342000|1343000|1342000|11
1753705800000|2025-07-28 12:30:00|1346000|1344000|1345000|1343000|1346000|1344000|1345000|1343000|7
1753706100000|2025-07-28 12:35:00|1344000|1342000|1341000|1340000|1344000|1342000|1341000|1340000|15
1753706400000|2025-07-28 12:40:00|1340000|1339000|1341000|1339000|1341000|1339000|1339000|1337000|49
1753706700000|2025-07-28 12:45:00|1340000|1338000|1341000|1339000|1341000|1339000|1339000|1337000|6
1753707000000|2025-07-28 12:50:00|1340000|1338000|1337000|1335000|1341000|1338000|1337000|1335000|19
1753707300000|2025-07-28 12:55:00|1338000|1336000|1337000|1335000|1338000|1336000|1336000|1335000|33
1753707600000|2025-07-28 13:00:00|1336000|1334000|1343000|1341000|1343000|1341000|1335000|1334000|13
1753707900000|2025-07-28 13:05:00|1342000|1340000|1344000|1341000|1344000|1341000|1342000|1340000|1
1753708200000|2025-07-28 13:10:00|1343000|1340000|1342000|1340000|1344000|1342000|1342000|1340000|20
1753708500000|2025-07-28 13:15:00|1343000|1341000|1341000|1339000|1344000|1342000|1341000|1339000|9
1753708800000|2025-07-28 13:20:00|1340000|1338000|1340000|1338000|1341000|1338000|1340000|1338000|1
1753709100000|2025-07-28 13:25:00|1339000|1337000|1342000|1340000|1342000|1340000|1338000|1337000|20
1753709400000|2025-07-28 13:30:00|1343000|1341000|1344000|1342000|1345000|1343000|1342000|1341000|20
1753709700000|2025-07-28 13:35:00|1345000|1343000|1342000|1341000|1346000|1343000|1342000|1341000|14
1753710000000|2025-07-28 13:40:00|1343000|1340000|1342000|1340000|1344000|1342000|1341000|1340000|41
1753710300000|2025-07-28 13:45:00|1341000|1339000|1339000|1337000|1343000|1340000|1339000|1337000|31
1753710600000|2025-07-28 13:50:00|1338000|1336000|1338000|1336000|1338000|1336000|1337000|1336000|9
1753710900000|2025-07-28 13:55:00|1337000|1335000|1337000|1336000|1339000|1337000|1336000|1334000|22
1753711200000|2025-07-28 14:00:00|1336000|1335000|1338000|1336000|1338000|1336000|1334000|1333000|25
1753711500000|2025-07-28 14:05:00|1339000|1337000|1339000|1337000|1339000|1337000|1338000|1337000|2
1753711800000|2025-07-28 14:10:00|1338000|1336000|1336000|1333000|1338000|1336000|1335000|1333000|5
1753712100000|2025-07-28 14:15:00|1335000|1332000|1336000|1334000|1336000|1334000|1334000|1332000|7
1753712400000|2025-07-28 14:20:00|1337000|1335000|1335000|1333000|1337000|1336000|1335000|1333000|9
1753712700000|2025-07-28 14:25:00|1336000|1334000|1334000|1332000|1336000|1335000|1334000|1332000|68
1753713000000|2025-07-28 14:30:00|1335000|1333000|1335000|1333000|1336000|1334000|1333000|1332000|73
1753713300000|2025-07-28 14:35:00|1336000|1334000|1337000|1335000|1337000|1335000|1336000|1333000|25
1753713600000|2025-07-28 14:40:00|1336000|1336000|1336000|1334000|1336000|1336000|1336000|1334000|44
1753713900000|2025-07-28 14:45:00|1337000|1335000|1335000|1333000|1337000|1336000|1334000|1333000|35
1753714200000|2025-07-28 14:50:00|1336000|1334000|1337000|1335000|1337000|1336000|1336000|1333000|23
1753772400000|2025-07-29 07:00:00|1343000|1340000|1344000|1341000|1350000|1347000|1342000|1338000|60
1753772700000|2025-07-29 07:05:00|1343000|1340000|1347000|1346000|1348000|1346000|1343000|1340000|15
1753773000000|2025-07-29 07:10:00|1345000|1345000|1338000|1336000|1345000|1345000|1338000|1336000|43
1753773300000|2025-07-29 07:15:00|1339000|1337000|1344000|1342000|1345000|1343000|1338000|1336000|9
1753773600000|2025-07-29 07:20:00|1343000|1341000|1344000|1342000|1345000|1343000|1343000|1341000|24
1753773900000|2025-07-29 07:25:00|1345000|1343000|1343000|1342000|1345000|1343000|1343000|1342000|14
1753774200000|2025-07-29 07:30:00|1344000|1341000|1341000|1340000|1344000|1341000|1340000|1338000|16
1753774500000|2025-07-29 07:35:00|1342000|1339000|1343000|1341000|1343000|1341000|1341000|1339000|15
1753774800000|2025-07-29 07:40:00|1344000|1342000|1345000|1343000|1345000|1343000|1344000|1342000|12
1753775100000|2025-07-29 07:45:00|1346000|1344000|1347000|1346000|1348000|1346000|1345000|1344000|6
1753775400000|2025-07-29 07:50:00|1348000|1347000|1348000|1346000|1349000|1348000|1348000|1346000|84
1753775700000|2025-07-29 07:55:00|1347000||1347000||1348000||1347000||5
1753776000000|2025-07-29 08:00:00|1348000|1345000|1351000|1349000|1351000|1349000|1347000|1345000|13
1753776300000|2025-07-29 08:05:00|1350000|1348000|1349000|1348000|1350000|1348000|1349000|1348000|20
1753776600000|2025-07-29 08:10:00|1348000|1347000|1347000|1346000|1348000|1348000|1347000|1346000|31
1753776900000|2025-07-29 08:15:00|1348000||1348000||1348000||1347000||8
1753777200000|2025-07-29 08:20:00|1347000||1348000||1348000||1347000||3
1753777500000|2025-07-29 08:25:00|1349000|1347000|1348000|1346000|1349000|1347000|1348000|1346000|0
1753777800000|2025-07-29 08:30:00|1349000|1347000|1349000|1347000|1349000|1347000|1348000|1346000|11
1753778100000|2025-07-29 08:35:00|1348000|1346000|1349000|1347000|1349000|1347000|1348000|1346000|0
1753778400000|2025-07-29 08:40:00|1348000||1349000||1349000||1348000||4
1753778700000|2025-07-29 08:45:00|1348000|1346000|1348000|1347000|1349000|1347000|1348000|1346000|6
1753779000000|2025-07-29 08:50:00|1349000|1346000|1349000|1348000|1350000|1349000|1349000|1346000|19
1753779300000|2025-07-29 08:55:00|1348000|1347000|1346000|1344000|1348000|1347000|1346000|1344000|36
1753779600000|2025-07-29 09:00:00|1345000|1342000|1345000|1344000|1345000|1344000|1344000|1342000|22
1753779900000|2025-07-29 09:05:00|1346000|1345000|1346000|1344000|1346000|1345000|1345000|1344000|4
1753780200000|2025-07-29 09:10:00|1347000|1345000|1347000|1346000|1347000|1346000|1347000|1345000|5
1753780500000|2025-07-29 09:15:00|1348000||1348000||1348000||1347000||3
1753780800000|2025-07-29 09:20:00|1349000|1347000|1349000|1347000|1349000|1347000|1349000|1347000|3
1753781100000|2025-07-29 09:25:00|1348000|1346000|1347000|1346000|1348000|1346000|1347000|1346000|13
1753781400000|2025-07-29 09:30:00|1348000|1347000|1349000|1347000|1349000|1347000|1347000|1347000|2
1753781700000|2025-07-29 09:35:00|1348000|1346000|1348000|1346000|1348000|1346000|1346000|1345000|15
1753782000000|2025-07-29 09:40:00|1349000|1347000|1348000|1346000|1349000|1347000|1348000|1346000|0
1753782300000|2025-07-29 09:45:00|1347000|1347000|1348000|1347000|1349000|1347000|1347000|1347000|0
1753782600000|2025-07-29 09:50:00|1349000|1346000|1347000|1346000|1349000|1346000|1347000|1346000|4
1753782900000|2025-07-29 09:55:00|1348000||1348000||1349000||1348000||0
1753783200000|2025-07-29 10:00:00|1347000|1345000|1346000|1344000|1347000|1345000|1345000|1344000|19
1753783500000|2025-07-29 10:05:00|1347000|1345000|1347000|1345000|1347000|1345000|1346000|1345000|0
1753783800000|2025-07-29 10:10:00|1348000||1347000||1348000||1347000||0
1753784100000|2025-07-29 10:15:00|1348000|1346000|1347000|1345000|1348000|1346000|1347000|1345000|14
1753784400000|2025-07-29 10:20:00|1348000|1346000|1349000|1347000|1349000|1347000|1348000|1346000|1
1753785900000|2025-07-29 10:45:00|||||||||6
1753786500000|2025-07-29 10:55:00|1348000|1346000|1348000|1346000|1348000|1346000|1348000|1346000|10
1753786800000|2025-07-29 11:00:00|1347000|1345000|1342000|1340000|1347000|1345000|1342000|1340000|39
1753787100000|2025-07-29 11:05:00|1343000|1341000|1342000|1340000|1343000|1341000|1338000|1337000|29
1753787400000|2025-07-29 11:10:00|1343000|1341000|1342000|1340000|1346000|1344000|1342000|1339000|25
1753787700000|2025-07-29 11:15:00|1343000|1341000|1343000|1340000|1345000|1342000|1342000|1340000|29
1753788000000|2025-07-29 11:20:00|1342000|1339000|1343000|1341000|1343000|1342000|1341000|1339000|21
1753788300000|2025-07-29 11:25:00|1344000|1342000|1343000|1342000|1347000|1344000|1343000|1342000|26
1753788600000|2025-07-29 11:30:00|1344000|1341000|1343000|1341000|1344000|1342000|1342000|1340000|30
1753788900000|2025-07-29 11:35:00|1342000|1340000|1342000|1340000|1342000|1340000|1341000|1339000|10
1753789200000|2025-07-29 11:40:00|1340000|1339000|1335000|1333000|1340000|1339000|1334000|1333000|37
1753789500000|2025-07-29 11:45:00|1334000|1332000|1339000|1337000|1339000|1337000|1334000|1332000|43
1753789800000|2025-07-29 11:50:00|1338000|1336000|1340000|1338000|1340000|1338000|1335000|1333000|28
1753790100000|2025-07-29 11:55:00|1341000|1339000|1339000|1337000|1342000|1339000|1339000|1337000|7
1753790400000|2025-07-29 12:00:00|1337000|1336000|1337000|1335000|1337000|1336000|1335000|1333000|8
1753790700000|2025-07-29 12:05:00|1338000|1334000|1337000|1334000|1338000|1334000|1336000|1334000|1
1753791000000|2025-07-29 12:10:00|1336000|1333000|1335000|1333000|1336000|1333000|1334000|1333000|7
1753791300000|2025-07-29 12:15:00|1334000|1332000|1336000|1334000|1336000|1334000|1334000|1332000|21
1753791600000|2025-07-29 12:20:00|1337000|1335000|1337000|1335000|1337000|1335000|1336000|1334000|5
1753791900000|2025-07-29 12:25:00|1336000|1334000|1335000|1333000|1337000|1334000|1335000|1333000|11
1753792200000|2025-07-29 12:30:00|1334000|1332000|1334000|1332000|1334000|1332000|1333000|1332000|19
1753792500000|2025-07-29 12:35:00|1335000|1333000|1336000|1335000|1337000|1335000|1335000|1332000|11
1753792800000|2025-07-29 12:40:00|1335000|1333000|1335000|1333000|1336000|1333000|1332000|1330000|47
1753793100000|2025-07-29 12:45:00|1334000|1332000|1334000|1332000|1335000|1334000|1333000|1331000|21
1753793400000|2025-07-29 12:50:00|1333000|1331000|1332000|1329000|1333000|1331000|1331000|1329000|11
1753793700000|2025-07-29 12:55:00|1333000|1330000|1335000|1333000|1335000|1333000|1333000|1330000|20
1753794000000|2025-07-29 13:00:00|1336000|1332000|1335000|1333000|1336000|1333000|1335000|1332000|0
1753794300000|2025-07-29 13:05:00|1336000|1334000|1338000|1336000|1338000|1336000|1336000|1334000|4
1753794600000|2025-07-29 13:10:00|1339000|1337000|1342000|1339000|1343000|1341000|1339000|1337000|33
1753794900000|2025-07-29 13:15:00|1341000|1340000|1340000|1339000|1342000|1340000|1340000|1339000|25
1753795200000|2025-07-29 13:20:00|1341000|1338000|1342000|1339000|1342000|1340000|1340000|1338000|40
1753795500000|2025-07-29 13:25:00|1341000|1340000|1342000|1340000|1342000|1340000|1341000|1340000|13
1753795800000|2025-07-29 13:30:00|1341000|1339000|1342000|1341000|1342000|1341000|1341000|1339000|6
1753796100000|2025-07-29 13:35:00|1343000|1340000|1339000|1337000|1343000|1340000|1336000|1334000|91
1753796400000|2025-07-29 13:40:00|1340000|1338000|1339000|1336000|1342000|1340000|1338000|1336000|11
1753796700000|2025-07-29 13:45:00|1338000|1335000|1338000|1336000|1339000|1337000|1337000|1335000|23
1753797000000|2025-07-29 13:50:00|1339000|1337000|1337000|1336000|1340000|1338000|1337000|1336000|31
1753797300000|2025-07-29 13:55:00|1338000|1335000|1337000|1335000|1339000|1337000|1337000|1335000|10
1753797600000|2025-07-29 14:00:00|1336000|1333000|1335000|1333000|1336000|1334000|1334000|1332000|26
1753797900000|2025-07-29 14:05:00|1334000|1332000|1334000|1332000|1336000|1332000|1334000|1332000|5
1753798200000|2025-07-29 14:10:00|1333000|1331000|1330000|1328000|1334000|1332000|1330000|1328000|28
1753798500000|2025-07-29 14:15:00|1329000|1327000|1326000|1324000|1329000|1327000|1326000|1324000|83
1753798800000|2025-07-29 14:20:00|1325000|1323000|1322000|1320000|1325000|1323000|1319000|1318000|87
1753799100000|2025-07-29 14:25:00|1323000|1321000|1323000|1321000|1323000|1322000|1321000|1319000|45
1753799400000|2025-07-29 14:30:00|1322000|1322000|1317000|1315000|1322000|1322000|1317000|1315000|70
1753799700000|2025-07-29 14:35:00|1316000|1316000|1323000|1321000|1324000|1322000|1315000|1314000|102
1753800000000|2025-07-29 14:40:00|1325000|1323000|1323000|1321000|1325000|1324000|1322000|1320000|28
1753800300000|2025-07-29 14:45:00|1324000|1322000|1323000|1321000|1324000|1322000|1323000|1321000|69
1753800600000|2025-07-29 14:50:00|1322000|1320000|1323000|1321000|1323000|1322000|1321000|1320000|36
1753858800000|2025-07-30 07:00:00|1311000|1308000|1292000|1290000|1314000|1308000|1292000|1290000|70
1753859100000|2025-07-30 07:05:00|1293000|1291000|1284000|1281000|1295000|1292000|1281000|1279000|49
1753859400000|2025-07-30 07:10:00|1283000|1282000|1284000|1281000|1285000|1283000|1282000|1280000|18
1753859700000|2025-07-30 07:15:00|1283000|1280000|1285000|1282000|1286000|1283000|1283000|1280000|28
1753860000000|2025-07-30 07:20:00|1284000|1281000|1283000|1281000|1284000|1282000|1281000|1279000|35
1753860300000|2025-07-30 07:25:00|1284000|1282000|1291000|1289000|1291000|1289000|1284000|1281000|54
1753860600000|2025-07-30 07:30:00|1292000|1290000|1295000|1293000|1295000|1293000|1292000|1290000|14
1753860900000|2025-07-30 07:35:00|1296000|1294000|1296000|1294000|1299000|1297000|1296000|1294000|19
1753861200000|2025-07-30 07:40:00|1295000|1293000|1299000|1296000|1299000|1297000|1295000|1292000|23
1753861500000|2025-07-30 07:45:00|1298000|1297000|1304000|1302000|1304000|1302000|1298000|1296000|12
1753861800000|2025-07-30 07:50:00|1303000|1301000|1306000|1304000|1306000|1304000|1301000|1300000|45
1753862100000|2025-07-30 07:55:00|1307000|1305000|1304000|1302000|1310000|1309000|1304000|1302000|14
1753862400000|2025-07-30 08:00:00|1305000|1303000|1310000|1308000|1310000|1308000|1305000|1303000|10
1753862700000|2025-07-30 08:05:00|1308000|1306000|1305000|1302000|1309000|1307000|1305000|1302000|33
1753863000000|2025-07-30 08:10:00|1304000|1303000|1303000|1301000|1305000|1303000|1302000|1301000|6
1753863300000|2025-07-30 08:15:00|1302000|1300000|1303000|1301000|1303000|1301000|1302000|1300000|19
1753863600000|2025-07-30 08:20:00|1302000|1300000|1306000|1304000|1307000|1304000|1302000|1300000|17
1753863900000|2025-07-30 08:25:00|1307000|1305000|1307000|1305000|1309000|1307000|1304000|1302000|12
1753864200000|2025-07-30 08:30:00|1306000|1304000|1304000|1302000|1308000|1306000|1303000|1301000|12
1753864500000|2025-07-30 08:35:00|1305000|1303000|1304000|1301000|1306000|1304000|1303000|1301000|2
1753864800000|2025-07-30 08:40:00|1303000|1302000|1304000|1301000|1304000|1302000|1303000|1301000|0
1753865100000|2025-07-30 08:45:00|1302000|1300000|1303000|1301000|1303000|1301000|1302000|1300000|8
1753865400000|2025-07-30 08:50:00|1304000|1302000|1305000|1303000|1305000|1303000|1304000|1302000|5
1753865700000|2025-07-30 08:55:00|1307000|1305000|1309000|1306000|1310000|1307000|1307000|1305000|7
1753866000000|2025-07-30 09:00:00|1308000|1305000|1307000|1305000|1310000|1305000|1305000|1303000|21
1753866300000|2025-07-30 09:05:00|1308000|1306000|1308000|1306000|1309000|1308000|1308000|1306000|28
1753866600000|2025-07-30 09:10:00|1307000|1305000|1307000|1305000|1309000|1306000|1307000|1305000|6
1753866900000|2025-07-30 09:15:00|1308000|1306000|1307000|1305000|1308000|1306000|1307000|1305000|0
1753867200000|2025-07-30 09:20:00|1308000|1306000|1307000|1305000|1308000|1306000|1307000|1305000|0
1753867500000|2025-07-30 09:25:00|1308000|1306000|1308000|1306000|1309000|1308000|1307000|1305000|20
1753867800000|2025-07-30 09:30:00|1307000|1305000|1307000|1304000|1308000|1305000|1306000|1304000|5
1753868100000|2025-07-30 09:35:00|1308000|1305000|1305000|1302000|1308000|1305000|1304000|1302000|14
1753868400000|2025-07-30 09:40:00|1306000|1303000|1307000|1304000|1307000|1304000|1305000|1303000|12
1753868700000|2025-07-30 09:45:00|1306000||1306000||1306000||1305000||0
1753869000000|2025-07-30 09:50:00|1305000|1305000|1306000|1304000|1307000|1305000|1305000|1304000|6
1753869300000|2025-07-30 09:55:00|1307000|1305000|1307000|1305000|1308000|1306000|1306000|1305000|14
1753869600000|2025-07-30 10:00:00|1308000|1306000|1308000|1306000|1308000|1306000|1307000|1305000|1
1753869900000|2025-07-30 10:05:00|1307000|1305000|1309000|1307000|1309000|1307000|1307000|1305000|1
1753870200000|2025-07-30 10:10:00|1308000|1308000|1310000|1308000|1310000|1308000|1308000|1308000|2
1753870500000|2025-07-30 10:15:00|1309000|1307000|1309000|1306000|1309000|1307000|1308000|1306000|8
1753870800000|2025-07-30 10:20:00|1310000|1307000|1310000|1308000|1310000|1308000|1309000|1307000|3
1753871400000|2025-07-30 10:30:00|1311000|1309000|1311000|1308000|1311000|1309000|1310000|1308000|14
1753871700000|2025-07-30 10:35:00|1310000|1307000|1308000|1306000|1310000|1307000|1307000|1306000|19
1753872300000|2025-07-30 10:45:00|1309000|1307000|1307000|1305000|1309000|1307000|1307000|1305000|5
1753872600000|2025-07-30 10:50:00|1306000|1304000|1306000|1304000|1306000|1304000|1306000|1304000|4
1753872900000|2025-07-30 10:55:00|1305000|1303000|1304000|1302000|1305000|1303000|1304000|1302000|28
1753873200000|2025-07-30 11:00:00|1305000|1303000|1306000|1303000|1307000|1305000|1305000|1302000|4
1753873500000|2025-07-30 11:05:00|1305000|1304000|1306000|1304000|1307000|1304000|1305000|1304000|0
1753873800000|2025-07-30 11:10:00|1307000|1305000|1308000|1305000|1308000|1306000|1306000|1305000|1
1753874100000|2025-07-30 11:15:00|1307000|1304000|1305000|1302000|1308000|1304000|1305000|1302000|5
1753874400000|2025-07-30 11:20:00|1304000|1303000|1305000|1302000|1305000|1303000|1304000|1302000|0
1753874700000|2025-07-30 11:25:00|1304000||1304000||1304000||1304000||8
1753875000000|2025-07-30 11:30:00|1305000|1301000|1305000|1303000|1306000|1303000|1305000|1301000|0
1753875300000|2025-07-30 11:35:00|1304000|1302000|1306000|1303000|1306000|1303000|1303000|1302000|9
1753875600000|2025-07-30 11:40:00|1305000||1305000||1305000||1304000||3
1753875900000|2025-07-30 11:45:00|1304000||1305000||1306000||1304000||5
1753876200000|2025-07-30 11:50:00|1304000|1301000|1301000|1300000|1304000|1301000|1301000|1299000|16
1753876500000|2025-07-30 11:55:00|1302000|1301000|1302000|1301000|1303000|1301000|1302000|1301000|0
1753876800000|2025-07-30 12:00:00|1303000|1300000|1302000|1299000|1303000|1300000|1301000|1299000|9
1753877100000|2025-07-30 12:05:00|1301000|1300000|1301000|1299000|1303000|1300000|1300000|1299000|4
1753877400000|2025-07-30 12:10:00|1302000|1300000|1303000|1301000|1303000|1301000|1302000|1300000|6
1753877700000|2025-07-30 12:15:00|1302000|1300000|1303000|1301000|1303000|1301000|1302000|1299000|4
1753878000000|2025-07-30 12:20:00|1304000|1302000|1302000|1300000|1304000|1302000|1302000|1300000|5
1753878300000|2025-07-30 12:25:00|1303000|1298000|1299000|1296000|1303000|1298000|1298000|1296000|10
1753878600000|2025-07-30 12:30:00|1298000|1295000|1301000|1299000|1301000|1299000|1298000|1295000|13
1753878900000|2025-07-30 12:35:00|1300000|1298000|1295000|1293000|1300000|1298000|1295000|1293000|8
1753879200000|2025-07-30 12:40:00|1296000|1294000|1296000|1294000|1296000|1294000|1294000|1292000|32
1753879500000|2025-07-30 12:45:00|1295000|1292000|1294000|1292000|1295000|1292000|1293000|1291000|14
1753879800000|2025-07-30 12:50:00|1293000|1294000|1297000|1295000|1298000|1295000|1293000|1291000|22
1753880100000|2025-07-30 12:55:00|1296000|1296000|1295000|1293000|1298000|1296000|1294000|1292000|20
1753880700000|2025-07-30 13:05:00|1296000|1295000|1296000|1294000|1298000|1295000|1296000|1294000|5
1753881000000|2025-07-30 13:10:00|1297000|1295000|1295000|1294000|1297000|1295000|1295000|1294000|4
1753881300000|2025-07-30 13:15:00|1294000|1293000|1294000|1292000|1295000|1293000|1294000|1292000|7
1753881600000|2025-07-30 13:20:00|1293000||1294000||1295000||1293000||3
1753881900000|2025-07-30 13:25:00|1295000|1293000|1298000|1296000|1298000|1296000|1294000|1293000|11
1753882200000|2025-07-30 13:30:00|1299000|1297000|1298000|1296000|1301000|1299000|1297000|1294000|28
1753882500000|2025-07-30 13:35:00|1299000|1297000|1297000|1295000|1299000|1297000|1297000|1295000|12
1753882800000|2025-07-30 13:40:00|1296000|1294000|1301000|1299000|1303000|1300000|1296000|1294000|27
1753883100000|2025-07-30 13:45:00|1302000|1300000|1301000|1299000|1304000|1302000|1300000|1298000|19
1753883400000|2025-07-30 13:50:00|1302000|1300000|1303000|1300000|1303000|1300000|1302000|1300000|0
1753883700000|2025-07-30 13:55:00|1302000|1299000|1302000|1299000|1303000|1299000|1301000|1299000|9
1753884000000|2025-07-30 14:00:00|1303000|1300000|1305000|1303000|1305000|1303000|1302000|1300000|29
1753884300000|2025-07-30 14:05:00|1306000|1304000|1305000|1303000|1309000|1307000|1304000|1303000|24
1753884600000|2025-07-30 14:10:00|1304000|1302000|1303000|1301000|1305000|1303000|1302000|1300000|15
1753884900000|2025-07-30 14:15:00|1302000|1300000|1303000|1301000|1304000|1301000|1302000|1300000|13
1753885200000|2025-07-30 14:20:00|1304000|1302000|1305000|1304000|1306000|1304000|1303000|1301000|48
1753885500000|2025-07-30 14:25:00|1306000|1305000|1304000|1302000|1306000|1305000|1304000|1302000|49
1753885800000|2025-07-30 14:30:00|1306000|1304000|1305000|1302000|1307000|1305000|1305000|1302000|27
1753886100000|2025-07-30 14:35:00|1304000|1303000|1307000|1305000|1308000|1307000|1304000|1303000|51
1753886400000|2025-07-30 14:40:00|1306000|1306000|1307000|1305000|1307000|1306000|1306000|1305000|22
1753886700000|2025-07-30 14:45:00|1308000|1306000|1310000|1308000|1310000|1309000|1308000|1305000|92
1753887000000|2025-07-30 14:50:00|1309000|1307000|1308000|1306000|1310000|1308000|1308000|1306000|44
1753945200000|2025-07-31 07:00:00|1300000|1292000|1297000|1295000|1308000|1304000|1297000|1292000|46
1753945500000|2025-07-31 07:05:00|1298000|1296000|1308000|1306000|1308000|1307000|1296000|1294000|48
1753945800000|2025-07-31 07:10:00|1307000|1305000|1311000|1310000|1312000|1310000|1305000|1303000|31
1753946100000|2025-07-31 07:15:00|1312000|1311000|1317000|1315000|1317000|1315000|1312000|1311000|13
1753946400000|2025-07-31 07:20:00|1318000|1316000|1316000|1314000|1320000|1319000|1316000|1313000|56
1753946700000|2025-07-31 07:25:00|1314000|1313000|1313000|1311000|1316000|1314000|1312000|1310000|16
1753947000000|2025-07-31 07:30:00|1315000|1312000|1318000|1316000|1318000|1316000|1313000|1311000|21
1753947300000|2025-07-31 07:35:00|1317000|1315000|1312000|1310000|1317000|1315000|1310000|1308000|38
1753947600000|2025-07-31 07:40:00|1313000|1311000|1315000|1313000|1317000|1315000|1312000|1311000|19
1753947900000|2025-07-31 07:45:00|1314000|1312000|1314000|1312000|1316000|1314000|1313000|1311000|122
1753948200000|2025-07-31 07:50:00|1313000|1314000|1314000|1311000|1317000|1316000|1313000|1311000|34
1753948500000|2025-07-31 07:55:00|1313000|1312000|1313000|1311000|1313000|1312000|1310000|1309000|23
1753948800000|2025-07-31 08:00:00|1315000|1312000|1309000|1307000|1315000|1313000|1309000|1306000|17
1753949100000|2025-07-31 08:05:00|1308000|1306000|1306000|1304000|1309000|1308000|1306000|1304000|16
1753949400000|2025-07-31 08:10:00|1305000|1303000|1302000|1300000|1305000|1304000|1301000|1300000|10
1753949700000|2025-07-31 08:15:00|1301000|1301000|1305000|1303000|1306000|1305000|1301000|1300000|17
1753950000000|2025-07-31 08:20:00|1304000|1304000|1302000|1300000|1306000|1304000|1302000|1300000|4
1753950300000|2025-07-31 08:25:00|1303000|1301000|1302000|1300000|1304000|1302000|1302000|1300000|17
1753950600000|2025-07-31 08:30:00|1301000|1301000|1302000|1301000|1303000|1302000|1301000|1300000|16
1753950900000|2025-07-31 08:35:00|1301000|1300000|1302000|1300000|1302000|1301000|1301000|1299000|0
1753951200000|2025-07-31 08:40:00|1304000|1301000|1300000|1299000|1304000|1302000|1300000|1299000|7
1753951500000|2025-07-31 08:45:00|1301000|1298000|1300000|1298000|1301000|1300000|1299000|1298000|4
1753951800000|2025-07-31 08:50:00|1301000|1299000|1301000|1299000|1301000|1299000|1299000|1298000|2
1753952100000|2025-07-31 08:55:00|1300000|1300000|1297000|1295000|1301000|1300000|1297000|1295000|17
1753952400000|2025-07-31 09:00:00|1298000|1296000|1291000|1289000|1298000|1296000|1290000|1287000|13
1753952700000|2025-07-31 09:05:00|1290000|1288000|1289000|1288000|1291000|1289000|1288000|1286000|16
1753953000000|2025-07-31 09:10:00|1288000|1287000|1288000|1287000|1291000|1290000|1288000|1286000|29
1753953300000|2025-07-31 09:15:00|1289000|1288000|1291000|1290000|1293000|1291000|1288000|1288000|6
1753953600000|2025-07-31 09:20:00|1292000|1291000|1291000|1290000|1293000|1292000|1290000|1289000|17
1753953900000|2025-07-31 09:25:00|1292000|1289000|1291000|1290000|1292000|1290000|1291000|1289000|11
1753954200000|2025-07-31 09:30:00|1292000|1291000|1294000|1292000|1294000|1292000|1292000|1291000|16
1753954500000|2025-07-31 09:35:00|1293000|1291000|1293000|1291000|1293000|1292000|1291000|1289000|21
1753954800000|2025-07-31 09:40:00|1294000|1292000|1294000|1292000|1294000|1292000|1292000|1290000|11
1753955100000|2025-07-31 09:45:00|1293000|1294000|1294000|1293000|1296000|1295000|1293000|1292000|17
1753955400000|2025-07-31 09:50:00|1295000|1292000|1293000|1291000|1295000|1293000|1292000|1291000|18
1753955700000|2025-07-31 09:55:00|1294000|1292000|1292000|1291000|1295000|1293000|1292000|1290000|9
1753956000000|2025-07-31 10:00:00|1293000|1290000|1294000|1292000|1295000|1292000|1293000|1289000|13
1753956300000|2025-07-31 10:05:00|1295000|1293000|1297000|1295000|1297000|1295000|1295000|1293000|7
1753956600000|2025-07-31 10:10:00|1296000|1296000|1298000|1296000|1298000|1296000|1296000|1295000|1
1753956900000|2025-07-31 10:15:00|1297000|1297000|1297000|1295000|1298000|1297000|1297000|1295000|6
1753957200000|2025-07-31 10:20:00|1296000|1294000|1295000|1292000|1296000|1294000|1294000|1292000|9
1753957500000|2025-07-31 10:25:00|1296000|1293000|1295000|1293000|1296000|1294000|1294000|1292000|8
1753957800000|2025-07-31 10:30:00|1296000|1294000|1301000|1300000|1302000|1300000|1296000|1294000|14
1753958100000|2025-07-31 10:35:00|1302000|1299000|1301000|1298000|1302000|1300000|1300000|1297000|8
1753958400000|2025-07-31 10:40:00|1300000|1299000|1301000|1299000|1302000|1299000|1300000|1299000|0
1753958700000|2025-07-31 10:45:00|1302000|1300000|1305000|1303000|1306000|1303000|1302000|1300000|1
1753959000000|2025-07-31 10:50:00|1304000|1302000|1300000|1298000|1304000|1302000|1299000|1297000|13
1753959300000|2025-07-31 10:55:00|1299000|1297000|1300000|1297000|1300000|1298000|1298000|1297000|3
1753959600000|2025-07-31 11:00:00|1299000|1298000|1300000|1298000|1300000|1298000|1298000|1296000|11
1753959900000|2025-07-31 11:05:00|1299000|1297000|1300000|1298000|1301000|1300000|1299000|1297000|4
1753960200000|2025-07-31 11:10:00|1299000|1297000|1299000|1297000|1299000|1297000|1298000|1296000|5
1753960500000|2025-07-31 11:15:00|1298000|1296000|1300000|1297000|1300000|1297000|1298000|1296000|2
1753960800000|2025-07-31 11:20:00|1301000|1298000|1301000|1299000|1301000|1299000|1300000|1298000|4
1753961100000|2025-07-31 11:25:00|1300000|1298000|1300000|1298000|1300000|1298000|1300000|1298000|0
1753961400000|2025-07-31 11:30:00|1299000|1297000|1298000|1297000|1299000|1297000|1298000|1295000|6
1753961700000|2025-07-31 11:35:00|1299000|1296000|1295000|1293000|1299000|1296000|1295000|1292000|18
1753962000000|2025-07-31 11:40:00|1294000|1292000|1294000|1292000|1294000|1292000|1292000|1290000|58
1753962300000|2025-07-31 11:45:00|1293000|1291000|1294000|1292000|1294000|1292000|1292000|1291000|2
1753962600000|2025-07-31 11:50:00|1295000|1293000|1295000|1294000|1295000|1294000|1294000|1292000|0
1753962900000|2025-07-31 11:55:00|1296000|1293000|1295000|1293000|1296000|1294000|1295000|1293000|10
1753963200000|2025-07-31 12:00:00|1294000|1295000|1299000|1298000|1300000|1298000|1294000|1295000|16
1753963500000|2025-07-31 12:05:00|1298000|1297000|1298000|1296000|1298000|1297000|1297000|1295000|11
1753963800000|2025-07-31 12:10:00|1299000|1295000|1297000|1295000|1299000|1295000|1296000|1294000|2
1753964100000|2025-07-31 12:15:00|1298000|1296000|1300000|1298000|1300000|1298000|1298000|1295000|3
1753964400000|2025-07-31 12:20:00|1299000|1296000|1297000|1295000|1299000|1296000|1297000|1295000|6
1753964700000|2025-07-31 12:25:00|1296000|1294000|1296000|1294000|1297000|1294000|1295000|1293000|16
1753965000000|2025-07-31 12:30:00|1295000|1293000|1293000|1290000|1295000|1293000|1292000|1290000|13
1753965300000|2025-07-31 12:35:00|1294000|1291000|1294000|1292000|1295000|1293000|1292000|1290000|5
1753965600000|2025-07-31 12:40:00|1295000|1293000|1295000|1294000|1296000|1294000|1294000|1292000|2
1753965900000|2025-07-31 12:45:00|1296000|1295000|1297000|1294000|1299000|1297000|1296000|1294000|16
1753966200000|2025-07-31 12:50:00|1296000|1293000|1296000|1294000|1297000|1294000|1296000|1293000|0
1753966500000|2025-07-31 12:55:00|1297000|1295000|1297000|1294000|1298000|1296000|1296000|1293000|9
1753966800000|2025-07-31 13:00:00|1298000|1295000|1294000|1291000|1298000|1295000|1293000|1291000|9
1753967100000|2025-07-31 13:05:00|1293000|1290000|1294000|1292000|1294000|1292000|1292000|1290000|2
1753967400000|2025-07-31 13:10:00|1295000|1293000|1294000|1291000|1296000|1294000|1292000|1290000|5
1753967700000|2025-07-31 13:15:00|1293000|1292000|1293000|1291000|1294000|1292000|1292000|1290000|9
1753968000000|2025-07-31 13:20:00|1294000|1290000|1293000|1292000|1294000|1292000|1293000|1290000|0
1753968300000|2025-07-31 13:25:00|1294000|1293000|1295000|1293000|1297000|1295000|1294000|1293000|7
1753968600000|2025-07-31 13:30:00|1294000|1292000|1302000|1301000|1303000|1301000|1294000|1292000|13
1753968900000|2025-07-31 13:35:00|1301000|1300000|1295000|1293000|1301000|1300000|1295000|1293000|9
1753969200000|2025-07-31 13:40:00|1294000|1291000|1295000|1293000|1296000|1293000|1294000|1291000|11
1753969500000|2025-07-31 13:45:00|1296000|1292000|1295000|1293000|1296000|1293000|1294000|1291000|10
1753969800000|2025-07-31 13:50:00|1296000|1294000|1299000|1297000|1299000|1297000|1296000|1294000|31
1753970100000|2025-07-31 13:55:00|1298000|1296000|1298000|1295000|1300000|1298000|1298000|1295000|24
1753970400000|2025-07-31 14:00:00|1297000|1296000|1299000|1297000|1300000|1298000|1297000|1295000|30
1753970700000|2025-07-31 14:05:00|1300000|1298000|1298000|1297000|1300000|1298000|1298000|1297000|6
1753971000000|2025-07-31 14:10:00|1299000|1296000|1296000|1294000|1300000|1298000|1296000|1294000|13
1753971300000|2025-07-31 14:15:00|1297000|1293000|1296000|1294000|1297000|1294000|1295000|1293000|8
1753971600000|2025-07-31 14:20:00|1297000|1295000|1298000|1296000|1299000|1297000|1297000|1295000|13
1753971900000|2025-07-31 14:25:00|1297000|1295000|1294000|1292000|1298000|1296000|1292000|1290000|21
1753972200000|2025-07-31 14:30:00|1295000|1293000|1295000|1293000|1297000|1295000|1294000|1293000|16
1753972500000|2025-07-31 14:35:00|1294000|1292000|1295000|1292000|1296000|1294000|1294000|1292000|34
1753972800000|2025-07-31 14:40:00|1294000|1291000|1294000|1291000|1294000|1292000|1292000|1290000|12
1753973100000|2025-07-31 14:45:00|1293000|1290000|1291000|1289000|1294000|1292000|1291000|1289000|72
1753973400000|2025-07-31 14:50:00|1292000|1290000|1291000|1289000|1292000|1290000|1290000|1288000|3
1754031600000|2025-08-01 07:00:00|1280000|1278000|1277000|1275000|1294000|1290000|1277000|1275000|108
1754031900000|2025-08-01 07:05:00|1276000|1273000|1283000|1281000|1285000|1282000|1276000|1273000|27
1754032200000|2025-08-01 07:10:00|1284000|1282000|1282000|1280000|1284000|1282000|1281000|1279000|23
1754032500000|2025-08-01 07:15:00|1281000|1281000|1284000|1283000|1287000|1285000|1279000|1277000|47
1754032800000|2025-08-01 07:20:00|1283000|1282000|1283000|1281000|1283000|1282000|1278000|1277000|31
1754033100000|2025-08-01 07:25:00|1282000|1280000|1278000|1277000|1283000|1281000|1278000|1277000|20
1754033400000|2025-08-01 07:30:00|1279000|1276000|1276000|1274000|1279000|1277000|1276000|1274000|16
1754033700000|2025-08-01 07:35:00|1277000|1275000|1273000|1271000|1277000|1276000|1272000|1270000|19
1754034000000|2025-08-01 07:40:00|1274000|1272000|1272000|1270000|1274000|1272000|1272000|1270000|32
1754034300000|2025-08-01 07:45:00|1271000|1271000|1269000|1267000|1271000|1271000|1267000|1266000|10
1754034600000|2025-08-01 07:50:00|1268000|1266000|1265000|1263000|1269000|1267000|1264000|1262000|62
1754034900000|2025-08-01 07:55:00|1264000|1262000|1266000|1264000|1268000|1265000|1263000|1261000|49
1754035200000|2025-08-01 08:00:00|1268000|1265000|1269000|1267000|1270000|1268000|1267000|1265000|16
1754035500000|2025-08-01 08:05:00|1268000|1266000|1269000|1268000|1270000|1268000|1267000|1265000|17
1754035800000|2025-08-01 08:10:00|1270000|1267000|1271000|1269000|1272000|1271000|1269000|1267000|53
1754036100000|2025-08-01 08:15:00|1272000|1270000|1279000|1277000|1280000|1278000|1272000|1269000|32
1754036400000|2025-08-01 08:20:00|1278000|1276000|1276000|1274000|1278000|1276000|1275000|1274000|11
1754036700000|2025-08-01 08:25:00|1275000|1273000|1274000|1273000|1275000|1273000|1274000|1273000|4
1754037000000|2025-08-01 08:30:00|1273000|1272000|1272000|1270000|1273000|1272000|1272000|1270000|6
1754037300000|2025-08-01 08:35:00|1274000|1271000|1272000|1271000|1274000|1272000|1270000|1269000|24
1754037600000|2025-08-01 08:40:00|1273000|1272000|1276000|1275000|1277000|1275000|1273000|1272000|5
1754037900000|2025-08-01 08:45:00|1277000|1274000|1276000|1275000|1277000|1275000|1273000|1271000|10
1754038200000|2025-08-01 08:50:00|1275000|1274000|1274000|1272000|1276000|1274000|1273000|1271000|7
1754038500000|2025-08-01 08:55:00|1275000|1273000|1273000|1271000|1275000|1273000|1272000|1270000|6
1754038800000|2025-08-01 09:00:00|1274000|1272000|1274000|1273000|1274000|1273000|1274000|1271000|9
1754039100000|2025-08-01 09:05:00|1276000|1272000|1276000|1275000|1277000|1275000|1276000|1272000|9
1754039400000|2025-08-01 09:10:00|1277000|1274000|1274000|1272000|1277000|1274000|1274000|1272000|8
1754039700000|2025-08-01 09:15:00|1273000|1273000|1275000|1273000|1275000|1273000|1272000|1271000|2
1754040000000|2025-08-01 09:20:00|1274000|1274000|1274000|1273000|1275000|1274000|1274000|1273000|15
1754040300000|2025-08-01 09:25:00|1276000|1274000|1275000|1273000|1276000|1274000|1275000|1273000|8
1754040600000|2025-08-01 09:30:00|1274000|1272000|1274000|1273000|1275000|1274000|1274000|1272000|10
1754040900000|2025-08-01 09:35:00|1273000|1272000|1273000|1272000|1274000|1272000|1273000|1272000|23
1754041200000|2025-08-01 09:40:00|1274000|1273000|1277000|1275000|1277000|1275000|1274000|1272000|12
1754041500000|2025-08-01 09:45:00|1276000|1274000|1274000|1273000|1277000|1275000|1274000|1273000|9
1754041800000|2025-08-01 09:50:00|1275000|1274000|1275000|1273000|1276000|1274000|1275000|1273000|8
1754042100000|2025-08-01 09:55:00|1274000|1272000|1274000|1272000|1275000|1272000|1274000|1272000|6
1754042400000|2025-08-01 10:00:00|1275000|1273000|1277000|1275000|1277000|1275000|1274000|1272000|12
1754042700000|2025-08-01 10:05:00|1276000|1277000|1279000|1277000|1282000|1280000|1276000|1277000|27
1754043000000|2025-08-01 10:10:00|1280000|1278000|1285000|1283000|1287000|1285000|1280000|1278000|32
1754043300000|2025-08-01 10:15:00|1286000|1282000|1285000|1282000|1286000|1282000|1284000|1282000|0
1754043600000|2025-08-01 10:20:00|1284000|1281000|1284000|1282000|1284000|1282000|1283000|1281000|4
1754043900000|2025-08-01 10:25:00|1283000|1281000|1283000|1281000|1283000|1281000|1281000|1279000|19
1754044200000|2025-08-01 10:30:00|1282000||1282000||1282000||1282000||0
1754044500000|2025-08-01 10:35:00|1281000|1280000|1281000|1279000|1281000|1280000|1281000|1278000|10
1754044800000|2025-08-01 10:40:00||1278000||1279000||1279000||1278000|3
1754045100000|2025-08-01 10:45:00|1280000|1278000|1280000|1278000|1281000|1279000|1280000|1278000|8
1754045400000|2025-08-01 10:50:00|1279000|1279000|1280000|1278000|1281000|1279000|1279000|1278000|5
1754045700000|2025-08-01 10:55:00|1281000|1279000|1280000|1279000|1281000|1279000|1280000|1279000|12
1754046000000|2025-08-01 11:00:00|1281000||1280000||1281000||1280000||0
1754046300000|2025-08-01 11:05:00|1281000|1278000|1281000|1280000|1281000|1280000|1279000|1278000|15
1754046600000|2025-08-01 11:10:00|1282000|1279000|1282000|1280000|1282000|1280000|1280000|1279000|16
1754046900000|2025-08-01 11:15:00|1281000|1279000|1285000|1283000|1285000|1283000|1281000|1279000|7
1754047200000|2025-08-01 11:20:00|1286000|1284000|1285000|1284000|1286000|1284000|1285000|1283000|16
1754047500000|2025-08-01 11:25:00|1286000|1285000|1287000|1286000|1288000|1286000|1285000|1284000|17
1754047800000|2025-08-01 11:30:00|1288000|1287000|1288000|1286000|1288000|1287000|1287000|1285000|8
1754048100000|2025-08-01 11:35:00|1287000|1285000|1288000|1285000|1288000|1285000|1287000|1285000|0
1754048400000|2025-08-01 11:40:00|1287000|1286000|1288000|1285000|1288000|1286000|1287000|1285000|7
1754048700000|2025-08-01 11:45:00|1287000|1286000|1287000|1285000|1288000|1286000|1287000|1285000|0
1754049000000|2025-08-01 11:50:00|1286000|1284000|1287000|1285000|1287000|1285000|1285000|1284000|27
1754049300000|2025-08-01 11:55:00|1288000|1286000|1288000|1286000|1288000|1286000|1287000|1286000|4
1754049600000|2025-08-01 12:00:00|1287000|1285000|1288000|1286000|1289000|1286000|1287000|1285000|2
1754049900000|2025-08-01 12:05:00|1289000|1287000|1288000|1286000|1289000|1287000|1287000|1286000|6
1754050200000|2025-08-01 12:10:00|1286000|1284000|1286000|1284000|1289000|1287000|1286000|1284000|19
1754050500000|2025-08-01 12:15:00|1285000|1283000|1285000|1283000|1286000|1284000|1285000|1283000|4
1754050800000|2025-08-01 12:20:00|1284000|1282000|1284000|1282000|1284000|1283000|1283000|1282000|0
1754051100000|2025-08-01 12:25:00|1283000|1281000|1282000|1280000|1283000|1281000|1281000|1280000|21
1754051400000|2025-08-01 12:30:00|1281000|1279000|1282000|1280000|1285000|1283000|1281000|1279000|21
1754051700000|2025-08-01 12:35:00|1283000|1281000|1283000|1282000|1285000|1282000|1283000|1281000|7
1754052000000|2025-08-01 12:40:00|1284000|1283000|1285000|1282000|1287000|1284000|1282000|1281000|14
1754052300000|2025-08-01 12:45:00|1284000|1281000|1284000|1282000|1284000|1282000|1282000|1280000|0
1754052600000|2025-08-01 12:50:00|1283000|1281000|1282000|1280000|1283000|1281000|1281000|1279000|6
1754052900000|2025-08-01 12:55:00|1281000|1279000|1281000|1280000|1282000|1280000|1281000|1279000|0
1754053200000|2025-08-01 13:00:00|1282000|1277000|1279000|1277000|1282000|1278000|1278000|1276000|21
1754053500000|2025-08-01 13:05:00|1281000|1279000|1280000|1278000|1282000|1281000|1279000|1276000|43
1754053800000|2025-08-01 13:10:00|1279000|1277000|1278000|1276000|1280000|1277000|1276000|1274000|25
1754054100000|2025-08-01 13:15:00|1279000|1277000|1277000|1275000|1279000|1277000|1276000|1274000|3
1754054400000|2025-08-01 13:20:00|1276000|1274000|1279000|1277000|1280000|1277000|1276000|1274000|1
1754054700000|2025-08-01 13:25:00|1278000|1276000|1279000|1277000|1280000|1278000|1278000|1276000|17
1754055000000|2025-08-01 13:30:00|1280000|1278000|1272000|1270000|1281000|1279000|1272000|1270000|28
1754055300000|2025-08-01 13:35:00|1271000|1269000|1274000|1272000|1275000|1273000|1271000|1269000|32
1754055600000|2025-08-01 13:40:00|1273000|1273000|1272000|1269000|1275000|1273000|1272000|1269000|22
1754055900000|2025-08-01 13:45:00|1271000|1268000|1268000|1266000|1274000|1272000|1267000|1265000|32
1754056200000|2025-08-01 13:50:00|1269000|1267000|1267000|1266000|1271000|1269000|1267000|1264000|22
1754056500000|2025-08-01 13:55:00|1268000|1267000|1269000|1266000|1270000|1268000|1267000|1265000|39
1754056800000|2025-08-01 14:00:00|1270000|1267000|1269000|1267000|1270000|1268000|1266000|1264000|83
1754057100000|2025-08-01 14:05:00|1268000|1266000|1265000|1263000|1268000|1266000|1263000|1262000|40
1754057400000|2025-08-01 14:10:00|1264000|1262000|1267000|1265000|1268000|1267000|1264000|1262000|23
1754057700000|2025-08-01 14:15:00|1266000|1267000|1270000|1267000|1270000|1268000|1266000|1265000|49
1754058000000|2025-08-01 14:20:00|1269000|1268000|1263000|1261000|1269000|1268000|1262000|1261000|66
1754058300000|2025-08-01 14:25:00|1264000|1262000|1267000|1265000|1268000|1266000|1262000|1260000|46
1754058600000|2025-08-01 14:30:00|1266000|1264000|1263000|1261000|1267000|1266000|1261000|1260000|69
1754058900000|2025-08-01 14:35:00|1262000|1260000|1260000|1258000|1263000|1261000|1259000|1258000|28
1754059200000|2025-08-01 14:40:00|1261000|1259000|1255000|1254000|1261000|1259000|1255000|1254000|33
1754059500000|2025-08-01 14:45:00|1256000|1255000|1258000|1257000|1259000|1258000|1256000|1255000|17
1754059800000|2025-08-01 14:50:00|1257000|1256000|1261000|1259000|1262000|1260000|1257000|1255000|25
1754290800000|2025-08-04 07:00:00|1265000|1262000|1278000|1276000|1287000|1283000|1265000|1262000|72
1754291100000|2025-08-04 07:05:00|1277000|1275000|1271000|1268000|1277000|1275000|1266000|1264000|28
1754291400000|2025-08-04 07:10:00|1270000|1269000|1272000|1269000|1273000|1271000|1270000|1269000|12
1754291700000|2025-08-04 07:15:00|1273000|1270000|1270000|1268000|1275000|1272000|1268000|1266000|26
1754292000000|2025-08-04 07:20:00|1269000|1267000|1268000|1266000|1270000|1268000|1265000|1264000|8
1754292300000|2025-08-04 07:25:00|1269000|1267000|1266000|1265000|1270000|1268000|1266000|1265000|5
1754292600000|2025-08-04 07:30:00|1267000|1264000|1273000|1270000|1273000|1270000|1267000|1264000|29
1754292900000|2025-08-04 07:35:00|1274000|1271000|1271000|1269000|1276000|1273000|1270000|1268000|32
1754293200000|2025-08-04 07:40:00|1270000|1268000|1275000|1273000|1276000|1274000|1270000|1268000|8
1754293500000|2025-08-04 07:45:00|1276000|1274000|1276000|1274000|1278000|1276000|1275000|1273000|19
1754293800000|2025-08-04 07:50:00|1275000|1273000|1274000|1272000|1276000|1273000|1273000|1272000|18
1754294100000|2025-08-04 07:55:00|1275000|1270000|1273000|1271000|1275000|1271000|1271000|1269000|4
1754294400000|2025-08-04 08:00:00|1274000|1272000|1276000|1274000|1277000|1275000|1273000|1271000|3
1754294700000|2025-08-04 08:05:00|1275000|1275000|1275000|1274000|1277000|1275000|1275000|1274000|11
1754295000000|2025-08-04 08:10:00|1274000|1273000|1277000|1275000|1277000|1275000|1274000|1272000|5
1754295300000|2025-08-04 08:15:00|1278000|1276000|1280000|1278000|1280000|1278000|1278000|1276000|6
1754295600000|2025-08-04 08:20:00|1281000|1279000|1277000|1275000|1281000|1279000|1277000|1275000|24
1754295900000|2025-08-04 08:25:00|1276000|1274000|1278000|1276000|1278000|1276000|1276000|1274000|0
1754296200000|2025-08-04 08:30:00|1277000|1275000|1277000|1275000|1277000|1275000|1276000|1275000|4
1754296500000|2025-08-04 08:35:00|1276000|1274000|1275000|1274000|1277000|1274000|1275000|1274000|20
1754296800000|2025-08-04 08:40:00|1276000|1275000|1277000|1275000|1278000|1276000|1276000|1275000|10
1754297100000|2025-08-04 08:45:00|1278000|1276000|1277000|1275000|1278000|1276000|1277000|1275000|4
1754297400000|2025-08-04 08:50:00|1276000|1274000|1277000|1275000|1277000|1275000|1276000|1274000|4
1754297700000|2025-08-04 08:55:00|1279000|1277000|1279000|1277000|1279000|1277000|1278000|1276000|4
1754298000000|2025-08-04 09:00:00|1278000|1278000|1278000|1276000|1278000|1278000|1278000|1276000|13
1754298300000|2025-08-04 09:05:00|1277000|1275000|1276000|1274000|1277000|1275000|1275000|1273000|8
1754298600000|2025-08-04 09:10:00|1275000|1275000|1276000|1274000|1276000|1275000|1275000|1274000|0
1754298900000|2025-08-04 09:15:00|1275000|1273000|1275000|1273000|1276000|1273000|1274000|1273000|6
1754299200000|2025-08-04 09:20:00|1276000|1274000|1277000|1275000|1277000|1275000|1276000|1274000|7
1754299500000|2025-08-04 09:25:00|1276000|1274000|1274000|1273000|1276000|1274000|1274000|1273000|6
1754299800000|2025-08-04 09:30:00|1275000|1274000|1275000|1273000|1276000|1275000|1275000|1273000|0
1754300100000|2025-08-04 09:35:00|1276000|1274000|1275000|1273000|1276000|1274000|1275000|1273000|0
1754300400000|2025-08-04 09:40:00|1276000|1274000|1276000|1274000|1276000|1275000|1275000|1273000|3
1754300700000|2025-08-04 09:45:00|1275000|1275000|1274000|1273000|1275000|1275000|1274000|1272000|8
1754301000000|2025-08-04 09:50:00|1275000|1272000|1275000|1273000|1275000|1273000|1274000|1272000|7
1754301300000|2025-08-04 09:55:00|1274000|1274000|1273000|1272000|1274000|1274000|1273000|1272000|17
1754301600000|2025-08-04 10:00:00|1274000|1271000|1273000|1271000|1274000|1271000|1273000|1271000|10
1754302200000|2025-08-04 10:10:00|1272000|1270000|1271000|1269000|1272000|1270000|1270000|1268000|2
1754302500000|2025-08-04 10:15:00|1270000|1268000|1271000|1269000|1271000|1269000|1270000|1268000|3
1754302800000|2025-08-04 10:20:00|1270000||1270000||1270000||1270000||0
1754303100000|2025-08-04 10:25:00|1269000|1268000|1269000|1267000|1269000|1268000|1269000|1266000|1
1754303400000|2025-08-04 10:30:00|1270000||1269000||1270000||1269000||0
1754303700000|2025-08-04 10:35:00|1270000|1268000|1268000|1265000|1270000|1268000|1268000|1265000|14
1754304000000|2025-08-04 10:40:00|1267000|1264000|1267000|1265000|1267000|1265000|1267000|1264000|0
1754304300000|2025-08-04 10:45:00|1266000|1264000|1266000|1264000|1266000|1264000|1266000|1264000|9
1754304600000|2025-08-04 10:50:00|1267000|1265000|1267000|1266000|1268000|1266000|1267000|1265000|3
1754304900000|2025-08-04 10:55:00|1268000|1267000|1269000|1267000|1269000|1267000|1268000|1267000|8
1754305200000|2025-08-04 11:00:00|1268000|1266000|1268000|1266000|1268000|1266000|1268000|1266000|13
1754305500000|2025-08-04 11:05:00|1267000|1265000|1268000|1267000|1268000|1267000|1267000|1265000|19
1754305800000|2025-08-04 11:10:00|1269000|1268000|1266000|1264000|1269000|1268000|1266000|1264000|9
1754306400000|2025-08-04 11:20:00|1265000|1263000|1264000|1263000|1265000|1264000|1264000|1263000|7
1754306700000|2025-08-04 11:25:00|1265000|1264000|1266000|1264000|1266000|1264000|1265000|1264000|9
1754307000000|2025-08-04 11:30:00|1267000|1265000|1266000|1264000|1267000|1265000|1266000|1264000|14
1754307300000|2025-08-04 11:35:00|1265000|1263000|1265000|1263000|1266000|1264000|1265000|1263000|5
1754307600000|2025-08-04 11:40:00||1264000||1264000||1264000||1263000|1
1754307900000|2025-08-04 11:45:00|1266000||1266000||1266000||1265000||1
1754308200000|2025-08-04 11:50:00|1265000|1263000|1264000|1262000|1265000|1263000|1264000|1262000|7
1754308500000|2025-08-04 11:55:00|1265000|1263000|1265000|1263000|1266000|1264000|1265000|1263000|5
1754308800000|2025-08-04 12:00:00|1266000|1264000|1267000|1265000|1267000|1265000|1266000|1264000|4
1754309100000|2025-08-04 12:05:00|1266000|1264000|1268000|1266000|1268000|1266000|1266000|1264000|28
1754309400000|2025-08-04 12:10:00|1267000|1265000|1267000|1265000|1267000|1265000|1266000|1265000|12
1754309700000|2025-08-04 12:15:00|1266000|1264000|1267000|1265000|1267000|1265000|1266000|1264000|3
1754310000000|2025-08-04 12:20:00|1266000|1264000|1267000|1265000|1267000|1265000|1266000|1264000|3
1754310300000|2025-08-04 12:25:00||1266000||1265000||1266000||1265000|5
1754310600000|2025-08-04 12:30:00|1266000|1266000|1268000|1266000|1268000|1266000|1266000|1264000|9
1754310900000|2025-08-04 12:35:00|1267000|1267000|1267000|1266000|1267000|1267000|1267000|1264000|5
1754311200000|2025-08-04 12:40:00|1266000|1265000|1267000|1265000|1267000|1266000|1266000|1265000|10
1754311500000|2025-08-04 12:45:00|1266000|1264000|1265000|1264000|1266000|1264000|1265000|1264000|18
1754311800000|2025-08-04 12:50:00|1266000|1263000|1265000|1264000|1266000|1264000|1265000|1263000|10
1754312100000|2025-08-04 12:55:00|1266000|1263000|1266000|1265000|1266000|1265000|1266000|1263000|16
1754312400000|2025-08-04 13:00:00|1267000|1266000|1267000|1266000|1267000|1266000|1267000|1266000|24
1754312700000|2025-08-04 13:05:00|1269000|1267000|1275000|1273000|1276000|1274000|1269000|1267000|50
1754313000000|2025-08-04 13:10:00|1274000|1272000|1279000|1278000|1279000|1278000|1274000|1272000|25
1754313300000|2025-08-04 13:15:00|1278000|1277000|1278000|1276000|1278000|1277000|1277000|1276000|14
1754313900000|2025-08-04 13:25:00|1277000|1275000|1274000|1272000|1277000|1275000|1274000|1272000|9
1754314200000|2025-08-04 13:30:00|1275000|1274000|1277000|1274000|1277000|1274000|1274000|1272000|22
1754314500000|2025-08-04 13:35:00|1276000|1275000|1276000|1274000|1278000|1276000|1276000|1274000|5
1754314800000|2025-08-04 13:40:00|1275000|1273000|1277000|1275000|1277000|1275000|1274000|1273000|6
1754315100000|2025-08-04 13:45:00|1278000|1276000|1277000|1276000|1278000|1276000|1277000|1276000|20
1754315400000|2025-08-04 13:50:00|1279000|1275000|1277000|1275000|1279000|1277000|1276000|1274000|37
1754315700000|2025-08-04 13:55:00|1276000|1274000|1276000|1275000|1276000|1275000|1276000|1274000|12
1754316000000|2025-08-04 14:00:00|1275000|1274000|1282000|1280000|1283000|1282000|1275000|1274000|49
1754316300000|2025-08-04 14:05:00|1281000|1279000|1280000|1278000|1281000|1279000|1278000|1276000|6
1754316600000|2025-08-04 14:10:00|1281000|1279000|1283000|1282000|1283000|1282000|1281000|1279000|1
1754316900000|2025-08-04 14:15:00|1284000|1283000|1284000|1282000|1284000|1283000|1282000|1280000|21
1754317200000|2025-08-04 14:20:00|1283000|1283000|1283000|1281000|1284000|1283000|1280000|1279000|18
1754317500000|2025-08-04 14:25:00|1284000|1282000|1283000|1282000|1284000|1282000|1282000|1280000|16
1754317800000|2025-08-04 14:30:00|1284000|1281000|1283000|1281000|1284000|1282000|1283000|1281000|9
1754318100000|2025-08-04 14:35:00|1282000|1280000|1283000|1281000|1283000|1281000|1282000|1280000|11
1754318400000|2025-08-04 14:40:00|1284000|1282000|1281000|1280000|1284000|1283000|1281000|1279000|20
1754318700000|2025-08-04 14:45:00|1282000|1281000|1281000|1280000|1282000|1281000|1281000|1280000|11
1754319000000|2025-08-04 14:50:00|1283000|1281000|1282000|1280000|1284000|1283000|1280000|1279000|61
1754377200000|2025-08-05 07:00:00|1284000|1282000|1272000|1269000|1287000|1283000|1261000|1259000|96
1754377500000|2025-08-05 07:05:00|1273000|1270000|1278000|1276000|1284000|1281000|1273000|1270000|68
1754377800000|2025-08-05 07:10:00|1277000|1275000|1275000|1273000|1278000|1275000|1274000|1271000|14
1754378100000|2025-08-05 07:15:00|1277000|1274000|1283000|1280000|1284000|1281000|1277000|1274000|17
1754378400000|2025-08-05 07:20:00|1282000|1279000|1279000|1277000|1283000|1280000|1277000|1275000|11
1754378700000|2025-08-05 07:25:00|1278000|1276000|1280000|1277000|1280000|1277000|1275000|1273000|20
1754379000000|2025-08-05 07:30:00|1281000|1278000|1281000|1278000|1283000|1281000|1280000|1278000|23
1754379300000|2025-08-05 07:35:00|1282000|1279000|1282000|1280000|1284000|1281000|1280000|1278000|30
1754379600000|2025-08-05 07:40:00|1281000|1279000|1282000|1279000|1283000|1280000|1280000|1278000|29
1754379900000|2025-08-05 07:45:00|1283000|1280000|1281000|1279000|1286000|1283000|1281000|1279000|16
1754380200000|2025-08-05 07:50:00|1283000|1281000|1288000|1285000|1288000|1285000|1282000|1280000|24
1754380500000|2025-08-05 07:55:00|1287000|1284000|1289000|1287000|1289000|1287000|1286000|1284000|22
1754380800000|2025-08-05 08:00:00|1290000|1288000|1295000|1293000|1295000|1293000|1290000|1288000|32
1754381100000|2025-08-05 08:05:00|1297000|1294000|1298000|1296000|1298000|1296000|1295000|1293000|36
1754381400000|2025-08-05 08:10:00|1299000|1295000|1298000|1295000|1304000|1302000|1297000|1295000|31
1754381700000|2025-08-05 08:15:00|1297000|1296000|1297000|1295000|1301000|1298000|1295000|1293000|12
1754382000000|2025-08-05 08:20:00|1298000|1296000|1297000|1294000|1298000|1297000|1296000|1294000|26
1754382300000|2025-08-05 08:25:00|1296000|1293000|1296000|1294000|1298000|1296000|1295000|1293000|5
1754382600000|2025-08-05 08:30:00|1297000|1293000|1297000|1294000|1298000|1296000|1295000|1293000|9
1754382900000|2025-08-05 08:35:00|1296000|1295000|1296000|1294000|1298000|1296000|1295000|1293000|2
1754383200000|2025-08-05 08:40:00|1295000|1293000|1296000|1294000|1297000|1295000|1294000|1293000|10
1754383500000|2025-08-05 08:45:00|1297000|1295000|1299000|1297000|1299000|1297000|1295000|1293000|0
1754383800000|2025-08-05 08:50:00|1298000|1298000|1298000|1296000|1300000|1298000|1297000|1295000|5
1754384100000|2025-08-05 08:55:00|1299000|1297000|1298000|1296000|1299000|1297000|1297000|1296000|10
1754384400000|2025-08-05 09:00:00|1297000|1297000|1297000|1295000|1298000|1297000|1297000|1295000|11
1754384700000|2025-08-05 09:05:00|1296000|1296000|1297000|1295000|1297000|1296000|1296000|1295000|9
1754385000000|2025-08-05 09:10:00|1296000|1294000|1296000|1294000|1297000|1295000|1295000|1294000|5
1754385300000|2025-08-05 09:15:00|1297000|1295000|1297000|1294000|1297000|1295000|1294000|1292000|13
1754385600000|2025-08-05 09:20:00|1296000|1295000|1299000|1297000|1299000|1297000|1296000|1294000|4
1754385900000|2025-08-05 09:25:00|1300000||1300000||1300000||1299000||0
1754386200000|2025-08-05 09:30:00|1299000|1296000|1298000|1296000|1300000|1297000|1296000|1294000|26
1754386500000|2025-08-05 09:35:00|1299000|1297000|1299000|1297000|1299000|1297000|1299000|1297000|8
1754386800000|2025-08-05 09:40:00|1300000|1298000|1300000|1298000|1300000|1298000|1300000|1298000|4
1754387100000|2025-08-05 09:45:00|1299000|1297000|1298000|1297000|1299000|1297000|1298000|1297000|5
1754387400000|2025-08-05 09:50:00|1297000|1296000|1298000|1296000|1299000|1297000|1296000|1294000|7
1754387700000|2025-08-05 09:55:00|1297000|1295000|1297000|1295000|1298000|1296000|1296000|1294000|8
1754388000000|2025-08-05 10:00:00|1296000||1296000||1296000||1296000||0
1754388300000|2025-08-05 10:05:00|1297000|1296000|1297000|1296000|1297000|1296000|1296000|1296000|3
1754388600000|2025-08-05 10:10:00|1298000|1293000|1297000|1295000|1298000|1295000|1295000|1293000|15
1754388900000|2025-08-05 10:15:00|1298000|1296000|1298000|1296000|1298000|1296000|1297000|1296000|1
1754389200000|2025-08-05 10:20:00|1300000|1297000|1298000|1297000|1300000|1297000|1298000|1297000|2
1754389500000|2025-08-05 10:25:00|1297000|1296000|1297000|1296000|1297000|1296000|1297000|1296000|4
1754389800000|2025-08-05 10:30:00|1296000|1295000|1297000|1296000|1297000|1296000|1296000|1295000|4
1754390100000|2025-08-05 10:35:00|1298000|1295000|1300000|1298000|1300000|1298000|1298000|1295000|16
1754390400000|2025-08-05 10:40:00|1299000|1299000|1301000|1299000|1301000|1299000|1299000|1299000|9
1754390700000|2025-08-05 10:45:00|1300000|1300000|1301000|1300000|1301000|1300000|1300000|1299000|12
1754391000000|2025-08-05 10:50:00|1302000|1299000|1301000|1299000|1302000|1300000|1301000|1299000|8
1754391300000|2025-08-05 10:55:00|1302000|1300000|1302000|1300000|1302000|1300000|1301000|1299000|0
1754391600000|2025-08-05 11:00:00|1301000|1301000|1302000|1300000|1303000|1302000|1301000|1300000|29
1754391900000|2025-08-05 11:05:00|1301000|1299000|1301000|1299000|1302000|1299000|1301000|1299000|12
1754392200000|2025-08-05 11:10:00|1300000|1298000|1300000|1298000|1301000|1299000|1300000|1298000|9
1754392500000|2025-08-05 11:15:00|1299000|1297000|1299000|1298000|1299000|1298000|1299000|1297000|7
1754392800000|2025-08-05 11:20:00|1301000|1299000|1302000|1300000|1303000|1300000|1301000|1299000|3
1754393100000|2025-08-05 11:25:00|1301000|1299000|1300000|1299000|1302000|1299000|1300000|1299000|4
1754393400000|2025-08-05 11:30:00|1301000|1300000|1301000|1300000|1301000|1300000|1301000|1300000|4
1754393700000|2025-08-05 11:35:00|1302000||1302000||1302000||1302000||5
1754394000000|2025-08-05 11:40:00|1301000|1299000|1302000|1300000|1302000|1300000|1300000|1299000|4
1754394300000|2025-08-05 11:45:00|1301000|1299000|1301000|1299000|1302000|1300000|1300000|1299000|12
1754394600000|2025-08-05 11:50:00|1302000|1300000|1303000|1300000|1303000|1300000|1302000|1300000|0
1754394900000|2025-08-05 11:55:00|1302000||1303000||1303000||1302000||2
1754395200000|2025-08-05 12:00:00|1304000|1301000|1305000|1303000|1306000|1303000|1303000|1301000|4
1754395500000|2025-08-05 12:05:00|1304000||1305000||1305000||1304000||6
1754395800000|2025-08-05 12:10:00|1304000|1302000|1304000|1303000|1305000|1303000|1304000|1302000|1
1754396100000|2025-08-05 12:15:00|1303000|1302000|1302000|1300000|1304000|1302000|1301000|1299000|47
1754396400000|2025-08-05 12:20:00|1301000|1299000|1303000|1301000|1303000|1301000|1301000|1299000|9
1754396700000|2025-08-05 12:25:00|1305000|1302000|1306000|1303000|1306000|1303000|1304000|1302000|9
1754397000000|2025-08-05 12:30:00|1305000|1304000|1307000|1305000|1307000|1305000|1305000|1304000|0
1754397300000|2025-08-05 12:35:00|1306000|1304000|1308000|1306000|1308000|1306000|1306000|1304000|10
1754397600000|2025-08-05 12:40:00|1307000|1305000|1309000|1307000|1309000|1307000|1307000|1305000|7
1754397900000|2025-08-05 12:45:00|1310000|1308000|1310000|1308000|1310000|1308000|1310000|1308000|5
1754398200000|2025-08-05 12:50:00|1311000|1309000|1312000|1310000|1313000|1310000|1309000|1308000|28
1754398500000|2025-08-05 12:55:00|1311000|1309000|1312000|1310000|1312000|1310000|1310000|1308000|17
1754398800000|2025-08-05 13:00:00|1311000|1311000|1309000|1307000|1312000|1311000|1309000|1307000|10
1754399100000|2025-08-05 13:05:00|1308000|1306000|1307000|1306000|1309000|1307000|1307000|1305000|15
1754399700000|2025-08-05 13:15:00||1305000||1306000||1306000||1305000|9
1754400000000|2025-08-05 13:20:00|1306000|1305000|1305000|1303000|1307000|1305000|1305000|1303000|17
1754400300000|2025-08-05 13:25:00|1307000|1304000|1303000|1301000|1307000|1305000|1303000|1301000|19
1754400600000|2025-08-05 13:30:00|1302000|1300000|1302000|1300000|1304000|1301000|1300000|1298000|31
1754400900000|2025-08-05 13:35:00|1303000|1299000|1302000|1299000|1303000|1300000|1301000|1299000|18
1754401200000|2025-08-05 13:40:00|1303000|1300000|1302000|1300000|1304000|1301000|1301000|1300000|11
1754401500000|2025-08-05 13:45:00|1303000|1301000|1303000|1301000|1304000|1302000|1303000|1301000|24
1754401800000|2025-08-05 13:50:00|1304000|1302000|1305000|1304000|1307000|1304000|1304000|1302000|26
1754402100000|2025-08-05 13:55:00|1304000|1303000|1304000|1301000|1304000|1303000|1303000|1301000|6
1754402400000|2025-08-05 14:00:00|1303000|1302000|1304000|1302000|1305000|1302000|1303000|1301000|14
1754402700000|2025-08-05 14:05:00|1303000|1303000|1301000|1299000|1303000|1303000|1301000|1298000|16
1754403000000|2025-08-05 14:10:00|1300000|1298000|1300000|1298000|1301000|1299000|1300000|1297000|8
1754403300000|2025-08-05 14:15:00|1301000|1297000|1303000|1301000|1303000|1301000|1301000|1297000|17
1754403600000|2025-08-05 14:20:00|||||||||2
1754403900000|2025-08-05 14:25:00|1302000|1300000|1300000|1299000|1302000|1300000|1300000|1299000|46
1754404200000|2025-08-05 14:30:00|1299000|1298000|1299000|1298000|1300000|1299000|1299000|1297000|31
1754404500000|2025-08-05 14:35:00|1300000|1299000|1299000|1297000|1301000|1299000|1298000|1297000|47
1754404800000|2025-08-05 14:40:00|1300000|1298000|1298000|1297000|1301000|1299000|1298000|1297000|24
1754405100000|2025-08-05 14:45:00|1297000|1296000|1296000|1295000|1298000|1296000|1296000|1294000|17
1754405400000|2025-08-05 14:50:00|1297000|1294000|1297000|1295000|1297000|1295000|1296000|1294000|66
1754463600000|2025-08-06 07:00:00|1304000|1298000|1319000|1316000|1319000|1317000|1304000|1298000|56
1754463900000|2025-08-06 07:05:00|1318000|1317000|1317000|1314000|1319000|1317000|1315000|1313000|61
1754464200000|2025-08-06 07:10:00|1316000|1315000|1316000|1314000|1317000|1315000|1314000|1312000|14
1754464500000|2025-08-06 07:15:00|1317000|1315000|1317000|1314000|1319000|1316000|1316000|1314000|27
1754464800000|2025-08-06 07:20:00|1318000|1315000|1322000|1321000|1322000|1321000|1316000|1314000|45
1754465100000|2025-08-06 07:25:00|1323000|1320000|1320000|1318000|1323000|1320000|1319000|1317000|17
1754465400000|2025-08-06 07:30:00|1321000|1319000|1319000|1315000|1322000|1319000|1318000|1315000|9
1754465700000|2025-08-06 07:35:00|1317000|1316000|1317000|1315000|1318000|1316000|1317000|1314000|6
1754466000000|2025-08-06 07:40:00|1316000|1314000|1316000|1314000|1319000|1316000|1316000|1314000|4
1754466300000|2025-08-06 07:45:00|1318000|1315000|1319000|1317000|1319000|1317000|1318000|1315000|4
1754466600000|2025-08-06 07:50:00|1318000|1318000|1319000|1317000|1319000|1318000|1318000|1316000|9
1754466900000|2025-08-06 07:55:00|1318000|1316000|1322000|1319000|1322000|1320000|1318000|1316000|9
1754467200000|2025-08-06 08:00:00|1321000|1320000|1322000|1320000|1322000|1320000|1321000|1319000|6
1754467500000|2025-08-06 08:05:00|1323000|1319000|1322000|1321000|1323000|1321000|1321000|1319000|17
1754467800000|2025-08-06 08:10:00|1323000|1320000|1322000|1320000|1323000|1320000|1322000|1319000|4
1754468100000|2025-08-06 08:15:00|1321000|1319000|1319000|1317000|1321000|1319000|1319000|1317000|14
1754468400000|2025-08-06 08:20:00|1318000|1316000|1318000|1316000|1319000|1317000|1318000|1316000|14
1754468700000|2025-08-06 08:25:00|1317000|1315000|1320000|1318000|1321000|1318000|1316000|1315000|1
1754469000000|2025-08-06 08:30:00|1321000|1319000|1321000|1319000|1321000|1319000|1320000|1318000|5
1754469300000|2025-08-06 08:35:00|1320000|1318000|1318000|1317000|1320000|1318000|1318000|1317000|5
1754469600000|2025-08-06 08:40:00|1319000|1316000|1319000|1317000|1319000|1317000|1319000|1316000|5
1754469900000|2025-08-06 08:45:00|1320000|1318000|1321000|1319000|1321000|1319000|1319000|1317000|2
1754470200000|2025-08-06 08:50:00|1322000|1320000|1319000|1317000|1322000|1320000|1318000|1317000|12
1754470500000|2025-08-06 08:55:00|1320000|1318000|1319000|1317000|1320000|1318000|1318000|1316000|1
1754470800000|2025-08-06 09:00:00|1317000|1316000|1318000|1316000|1319000|1317000|1317000|1315000|5
1754471400000|2025-08-06 09:10:00|1317000|1317000|1317000|1315000|1319000|1317000|1316000|1314000|10
1754471700000|2025-08-06 09:15:00|1316000|1314000|1316000|1314000|1317000|1315000|1316000|1314000|6
1754472000000|2025-08-06 09:20:00|1317000|1315000|1316000|1314000|1317000|1316000|1315000|1314000|6
1754472300000|2025-08-06 09:25:00|1317000|1315000|1315000|1313000|1317000|1315000|1315000|1313000|10
1754472600000|2025-08-06 09:30:00|1314000|1312000|1315000|1313000|1316000|1313000|1313000|1311000|7
1754472900000|2025-08-06 09:35:00|1314000|1312000|1315000|1312000|1315000|1312000|1314000|1312000|20
1754473200000|2025-08-06 09:40:00|1313000|1313000|1315000|1313000|1315000|1313000|1313000|1313000|4
1754473500000|2025-08-06 09:45:00|1316000|1314000|1316000|1314000|1317000|1315000|1316000|1314000|4
1754473800000|2025-08-06 09:50:00|1317000|1315000|1316000|1315000|1317000|1315000|1316000|1314000|3
1754474100000|2025-08-06 09:55:00|1317000|1316000|1315000|1314000|1318000|1316000|1315000|1314000|29
1754474400000|2025-08-06 10:00:00|1316000|1313000|1315000|1314000|1316000|1314000|1314000|1313000|5
1754474700000|2025-08-06 10:05:00|1316000||1316000||1316000||1315000||12
1754475000000|2025-08-06 10:10:00|1317000|1315000|1315000|1314000|1317000|1315000|1315000|1313000|4
1754475300000|2025-08-06 10:15:00|1316000|1313000|1317000|1314000|1317000|1314000|1316000|1313000|0
1754475600000|2025-08-06 10:20:00|1316000|1315000|1316000|1315000|1316000|1315000|1316000|1315000|0
1754475900000|2025-08-06 10:25:00||1314000||1314000||1314000||1314000|2
1754476200000|2025-08-06 10:30:00|1317000|1315000|1316000|1314000|1317000|1315000|1316000|1314000|2
1754476800000|2025-08-06 10:40:00|1315000|1313000|1315000|1313000|1315000|1313000|1315000|1313000|3
1754477100000|2025-08-06 10:45:00|1314000|1312000|1314000|1312000|1315000|1312000|1314000|1312000|1
1754477400000|2025-08-06 10:50:00|1313000|1311000|1310000|1308000|1313000|1311000|1310000|1308000|14
1754477700000|2025-08-06 10:55:00|1309000|1309000|1310000|1308000|1311000|1309000|1309000|1308000|2
1754478000000|2025-08-06 11:00:00|1309000|1307000|1309000|1307000|1310000|1307000|1309000|1307000|10
1754478300000|2025-08-06 11:05:00|1310000||1309000||1310000||1309000||0
1754478600000|2025-08-06 11:10:00|1310000|1308000|1310000|1309000|1310000|1309000|1310000|1308000|0
1754478900000|2025-08-06 11:15:00|||||||||1
1754479200000|2025-08-06 11:20:00|1311000|1308000|1310000|1308000|1311000|1308000|1310000|1308000|20
1754479500000|2025-08-06 11:25:00|1309000|1307000|1308000|1306000|1310000|1307000|1308000|1306000|21
1754479800000|2025-08-06 11:30:00|1307000|1307000|1308000|1306000|1309000|1307000|1307000|1306000|15
1754480100000|2025-08-06 11:35:00|1307000|1307000|1309000|1308000|1310000|1308000|1307000|1305000|70
1754480400000|2025-08-06 11:40:00|1310000|1309000|1310000|1308000|1311000|1309000|1310000|1308000|5
1754480700000|2025-08-06 11:45:00|1308000|1306000|1310000|1308000|1311000|1309000|1308000|1306000|27
1754481000000|2025-08-06 11:50:00|1311000|1309000|1310000|1309000|1311000|1310000|1309000|1307000|17
1754481300000|2025-08-06 11:55:00|1311000|1310000|1311000|1310000|1312000|1310000|1310000|1310000|1
1754481600000|2025-08-06 12:00:00|1312000|1311000|1313000|1310000|1315000|1313000|1311000|1310000|33
1754481900000|2025-08-06 12:05:00|1312000|1311000|1312000|1311000|1314000|1311000|1312000|1311000|0
1754482200000|2025-08-06 12:10:00||1310000||1310000||1310000||1310000|13
1754482500000|2025-08-06 12:15:00|1313000||1312000||1313000||1311000||3
1754482800000|2025-08-06 12:20:00|1311000|1311000|1312000|1310000|1313000|1311000|1311000|1310000|11
1754483100000|2025-08-06 12:25:00|1313000|1311000|1316000|1314000|1316000|1314000|1312000|1311000|42
1754483400000|2025-08-06 12:30:00|1315000|1313000|1314000|1312000|1316000|1314000|1313000|1311000|29
1754483700000|2025-08-06 12:35:00|1315000|1313000|1315000|1313000|1315000|1313000|1313000|1311000|23
1754484000000|2025-08-06 12:40:00|1314000|1312000|1313000|1311000|1314000|1312000|1312000|1311000|20
1754484300000|2025-08-06 12:45:00|1312000|1313000|1315000|1313000|1316000|1314000|1312000|1312000|56
1754484600000|2025-08-06 12:50:00|1314000|1314000|1316000|1314000|1316000|1314000|1314000|1312000|68
1754484900000|2025-08-06 12:55:00|1317000|1316000|1317000|1315000|1317000|1316000|1317000|1315000|26
1754485200000|2025-08-06 13:00:00|1318000|1316000|1317000|1315000|1319000|1318000|1317000|1315000|25
1754485500000|2025-08-06 13:05:00|1318000||1317000||1318000||1316000||13
1754485800000|2025-08-06 13:10:00|1318000||1317000||1318000||1317000||6
1754486100000|2025-08-06 13:15:00|1316000||1316000||1317000||1316000||19
1754486400000|2025-08-06 13:20:00|1315000|1314000|1316000|1314000|1316000|1314000|1315000|1314000|12
1754486700000|2025-08-06 13:25:00|1315000|1313000|1312000|1311000|1315000|1314000|1312000|1310000|40
1754487000000|2025-08-06 13:30:00|1311000|1310000|1313000|1311000|1313000|1311000|1309000|1307000|40
1754487300000|2025-08-06 13:35:00|1312000|1310000|1312000|1310000|1313000|1310000|1311000|1309000|32
1754487600000|2025-08-06 13:40:00|1311000|1309000|1310000|1308000|1312000|1309000|1310000|1308000|41
1754487900000|2025-08-06 13:45:00|1311000|1307000|1308000|1306000|1311000|1307000|1308000|1306000|39
1754488200000|2025-08-06 13:50:00|1307000|1307000|1307000|1305000|1307000|1307000|1306000|1304000|21
1754488500000|2025-08-06 13:55:00|1306000|1304000|1307000|1305000|1307000|1306000|1305000|1304000|51
1754488800000|2025-08-06 14:00:00|1306000|1304000|1305000|1304000|1307000|1305000|1305000|1303000|65
1754489100000|2025-08-06 14:05:00|1306000|1305000|1308000|1306000|1308000|1307000|1306000|1305000|71
1754489400000|2025-08-06 14:10:00|1309000|1307000|1309000|1308000|1309000|1308000|1308000|1307000|34
1754489700000|2025-08-06 14:15:00|1308000|1307000|1309000|1307000|1309000|1308000|1308000|1306000|67
1754490000000|2025-08-06 14:20:00|1310000|1308000|1307000|1305000|1310000|1309000|1305000|1304000|83
1754490300000|2025-08-06 14:25:00|1306000|1304000|1305000|1304000|1307000|1305000|1305000|1304000|13
1754490600000|2025-08-06 14:30:00|1306000|1303000|1307000|1305000|1307000|1305000|1305000|1303000|51
1754490900000|2025-08-06 14:35:00|1308000|1306000|1308000|1307000|1309000|1307000|1308000|1306000|36
1754491200000|2025-08-06 14:40:00|1309000|1308000|1309000|1308000|1310000|1309000|1308000|1308000|47
1754491500000|2025-08-06 14:45:00|1310000|1309000|1308000|1307000|1310000|1309000|1308000|1306000|60
1754491800000|2025-08-06 14:50:00|1307000|1306000|1307000|1305000|1309000|1307000|1306000|1305000|37
1754550000000|2025-08-07 07:00:00|1375000|1368000|1352000|1348000|1380000|1374000|1328000|1325000|279
1754550300000|2025-08-07 07:05:00|1349000|1346000|1382000|1380000|1384000|1380000|1348000|1345000|136
1754550600000|2025-08-07 07:10:00|1383000|1378000|1374000|1371000|1385000|1383000|1371000|1368000|236
1754550900000|2025-08-07 07:15:00|1373000|1370000|1378000|1375000|1379000|1376000|1370000|1367000|108
1754551200000|2025-08-07 07:20:00|1377000|1374000|1369000|1366000|1379000|1377000|1368000|1365000|54
1754551500000|2025-08-07 07:25:00|1368000|1365000|1358000|1355000|1369000|1367000|1345000|1344000|114
1754551800000|2025-08-07 07:30:00|1357000|1354000|1358000|1356000|1364000|1362000|1355000|1352000|112
1754552100000|2025-08-07 07:35:00|1357000|1355000|1358000|1355000|1362000|1359000|1355000|1353000|59
1754552400000|2025-08-07 07:40:00|1357000|1353000|1364000|1361000|1366000|1364000|1356000|1353000|32
1754552700000|2025-08-07 07:45:00|1361000|1359000|1365000|1362000|1367000|1364000|1361000|1358000|40
1754553000000|2025-08-07 07:50:00|1363000|1361000|1366000|1365000|1369000|1366000|1363000|1360000|21
1754553300000|2025-08-07 07:55:00|1365000|1363000|1362000|1359000|1365000|1363000|1361000|1359000|20
1754553600000|2025-08-07 08:00:00|1363000|1360000|1365000|1363000|1367000|1365000|1362000|1360000|45
1754553900000|2025-08-07 08:05:00|1366000|1362000|1364000|1361000|1367000|1365000|1362000|1360000|19
1754554200000|2025-08-07 08:10:00|1363000|1362000|1363000|1360000|1365000|1363000|1361000|1359000|28
1754554500000|2025-08-07 08:15:00|1364000|1361000|1354000|1352000|1364000|1362000|1353000|1351000|31
1754554800000|2025-08-07 08:20:00|1353000|1351000|1354000|1351000|1355000|1352000|1349000|1347000|24
1754555100000|2025-08-07 08:25:00|1355000|1352000|1345000|1342000|1357000|1354000|1342000|1339000|54
1754555400000|2025-08-07 08:30:00|1346000|1343000|1341000|1339000|1347000|1344000|1341000|1338000|23
1754555700000|2025-08-07 08:35:00|1340000|1341000|1346000|1343000|1348000|1345000|1340000|1340000|63
1754556000000|2025-08-07 08:40:00|1347000|1344000|1347000|1345000|1350000|1348000|1345000|1343000|45
1754556300000|2025-08-07 08:45:00|1346000|1344000|1347000|1345000|1349000|1346000|1345000|1343000|23
1754556600000|2025-08-07 08:50:00|1348000|1343000|1342000|1340000|1348000|1344000|1342000|1339000|24
1754556900000|2025-08-07 08:55:00|1341000|1339000|1334000|1332000|1341000|1339000|1334000|1332000|50
1754557200000|2025-08-07 09:00:00|1335000|1330000|1335000|1333000|1337000|1334000|1330000|1328000|32
1754557500000|2025-08-07 09:05:00|1336000|1334000|1337000|1334000|1339000|1337000|1334000|1332000|13
1754557800000|2025-08-07 09:10:00|1338000|1335000|1341000|1339000|1343000|1340000|1336000|1334000|22
1754558100000|2025-08-07 09:15:00|1342000|1340000|1337000|1334000|1342000|1340000|1335000|1333000|27
1754558400000|2025-08-07 09:20:00|1336000|1336000|1340000|1337000|1340000|1338000|1336000|1334000|16
1754558700000|2025-08-07 09:25:00|1341000|1338000|1343000|1341000|1346000|1344000|1340000|1337000|43
1754559000000|2025-08-07 09:30:00|1342000|1339000|1339000|1336000|1343000|1340000|1338000|1336000|10
1754559300000|2025-08-07 09:35:00|1338000|1337000|1338000|1336000|1340000|1337000|1337000|1334000|18
1754559600000|2025-08-07 09:40:00|1337000|1335000|1339000|1336000|1340000|1337000|1337000|1335000|1
1754559900000|2025-08-07 09:45:00|1341000|1338000|1339000|1337000|1342000|1340000|1339000|1337000|16
1754560200000|2025-08-07 09:50:00|1338000|1336000|1343000|1340000|1343000|1341000|1336000|1334000|24
1754560500000|2025-08-07 09:55:00|1342000|1339000|1347000|1344000|1348000|1346000|1342000|1339000|18
1754560800000|2025-08-07 10:00:00|1346000|1345000|1355000|1353000|1355000|1353000|1346000|1344000|7
1754561100000|2025-08-07 10:05:00|1356000|1354000|1354000|1352000|1359000|1356000|1353000|1351000|22
1754561400000|2025-08-07 10:10:00|1353000|1351000|1355000|1353000|1355000|1353000|1352000|1349000|51
1754561700000|2025-08-07 10:15:00|1356000|1354000|1357000|1354000|1358000|1355000|1356000|1354000|6
1754562000000|2025-08-07 10:20:00|1356000|1355000|1360000|1357000|1360000|1358000|1356000|1354000|2
1754562300000|2025-08-07 10:25:00|1361000|1358000|1365000|1363000|1367000|1365000|1361000|1358000|36
1754562600000|2025-08-07 10:30:00|1366000|1364000|1367000|1364000|1368000|1366000|1365000|1363000|19
1754562900000|2025-08-07 10:35:00|1366000|1363000|1359000|1357000|1366000|1363000|1357000|1354000|22
1754563200000|2025-08-07 10:40:00|1360000|1356000|1367000|1365000|1367000|1365000|1360000|1356000|38
1754563500000|2025-08-07 10:45:00|1368000|1366000|1366000|1363000|1368000|1366000|1364000|1362000|11
1754563800000|2025-08-07 10:50:00|1367000|1364000|1368000|1366000|1368000|1367000|1367000|1363000|8
1754564100000|2025-08-07 10:55:00|1367000|1364000|1366000|1363000|1367000|1365000|1365000|1363000|10
1754564400000|2025-08-07 11:00:00|1368000|1365000|1374000|1371000|1374000|1371000|1368000|1365000|17
1754564700000|2025-08-07 11:05:00|1375000|1372000|1377000|1375000|1379000|1377000|1374000|1372000|35
1754565000000|2025-08-07 11:10:00|1376000|1374000|1375000|1373000|1376000|1374000|1374000|1372000|12
1754565300000|2025-08-07 11:15:00|1374000|1372000|1375000|1372000|1376000|1373000|1374000|1372000|3
1754565600000|2025-08-07 11:20:00|1373000|1373000|1376000|1374000|1376000|1374000|1373000|1373000|6
1754565900000|2025-08-07 11:25:00|1377000|1375000|1376000|1373000|1377000|1375000|1375000|1373000|10
1754566200000|2025-08-07 11:30:00|1375000|1372000|1373000|1370000|1375000|1372000|1371000|1369000|15
1754566500000|2025-08-07 11:35:00|1372000|1369000|1373000|1371000|1373000|1371000|1372000|1369000|4
1754566800000|2025-08-07 11:40:00|1374000|1370000|1374000|1372000|1375000|1374000|1373000|1370000|30
1754567100000|2025-08-07 11:45:00|1375000|1373000|1377000|1374000|1377000|1375000|1374000|1372000|17
1754567400000|2025-08-07 11:50:00|1376000|1373000|1376000|1374000|1376000|1375000|1375000|1373000|3
1754567700000|2025-08-07 11:55:00|1375000|1373000|1374000|1372000|1375000|1373000|1373000|1371000|21
1754568000000|2025-08-07 12:00:00|1373000|1371000|1378000|1376000|1378000|1376000|1372000|1370000|8
1754568300000|2025-08-07 12:05:00|1379000|1377000|1386000|1383000|1386000|1384000|1377000|1375000|119
1754568600000|2025-08-07 12:10:00|1387000|1384000|1383000|1381000|1387000|1385000|1383000|1380000|32
1754568900000|2025-08-07 12:15:00|1384000|1382000|1383000|1381000|1386000|1383000|1383000|1381000|23
1754569200000|2025-08-07 12:20:00|1382000|1380000|1381000|1379000|1382000|1381000|1377000|1375000|127
1754569500000|2025-08-07 12:25:00|1382000|1380000|1385000|1382000|1385000|1382000|1382000|1380000|21
1754569800000|2025-08-07 12:30:00|1384000|1381000|1386000|1384000|1386000|1384000|1383000|1381000|18
1754570100000|2025-08-07 12:35:00|1385000|1383000|1387000|1386000|1388000|1386000|1385000|1383000|85
1754570400000|2025-08-07 12:40:00|1388000|1385000|1391000|1390000|1391000|1390000|1388000|1385000|55
1754570700000|2025-08-07 12:45:00|1392000|1391000|1401000|1398000|1403000|1401000|1391000|1390000|110
1754571000000|2025-08-07 12:50:00|1400000|1399000|1400000|1397000|1403000|1401000|1399000|1397000|88
1754571300000|2025-08-07 12:55:00|1399000|1398000|1398000|1397000|1400000|1398000|1395000|1393000|34
1754571600000|2025-08-07 13:00:00|1399000|1399000|1398000|1396000|1400000|1399000|1397000|1395000|24
1754571900000|2025-08-07 13:05:00|1397000|1395000|1398000|1396000|1398000|1396000|1396000|1395000|4
1754572200000|2025-08-07 13:10:00|1397000|1393000|1392000|1390000|1397000|1393000|1392000|1389000|22
1754572500000|2025-08-07 13:15:00|1393000|1389000|1396000|1394000|1398000|1396000|1392000|1389000|14
1754572800000|2025-08-07 13:20:00|1397000|1393000|1394000|1392000|1397000|1395000|1393000|1391000|19
1754573100000|2025-08-07 13:25:00|1393000|1391000|1392000|1390000|1394000|1392000|1391000|1389000|2
1754573400000|2025-08-07 13:30:00|1394000|1391000|1396000|1394000|1397000|1395000|1394000|1391000|18
1754573700000|2025-08-07 13:35:00|1397000|1395000|1398000|1396000|1398000|1397000|1396000|1394000|47
1754574000000|2025-08-07 13:40:00|1397000|1394000|1398000|1396000|1399000|1397000|1396000|1394000|30
1754574300000|2025-08-07 13:45:00|1397000|1394000|1399000|1398000|1399000|1398000|1396000|1394000|14
1754574600000|2025-08-07 13:50:00|1398000|1397000|1399000|1397000|1399000|1397000|1396000|1393000|32
1754574900000|2025-08-07 13:55:00|1398000|1396000|1395000|1393000|1398000|1396000|1395000|1392000|9
1754575200000|2025-08-07 14:00:00|1394000|1391000|1391000|1389000|1394000|1392000|1389000|1387000|20
1754575500000|2025-08-07 14:05:00|1390000|1388000|1386000|1384000|1393000|1391000|1385000|1382000|104
1754575800000|2025-08-07 14:10:00|1387000|1385000|1388000|1385000|1389000|1387000|1384000|1382000|19
1754576100000|2025-08-07 14:15:00|1387000|1384000|1387000|1385000|1390000|1387000|1384000|1381000|34
1754576400000|2025-08-07 14:20:00|1386000|1384000|1386000|1384000|1387000|1385000|1384000|1382000|8
1754576700000|2025-08-07 14:25:00|1387000|1385000|1386000|1384000|1387000|1385000|1383000|1381000|13
1754577000000|2025-08-07 14:30:00|1384000|1382000|1379000|1377000|1384000|1382000|1378000|1376000|32
1754577300000|2025-08-07 14:35:00|1380000|1378000|1382000|1379000|1383000|1381000|1380000|1377000|5
1754577600000|2025-08-07 14:40:00|1381000|1377000|1368000|1366000|1381000|1377000|1368000|1366000|105
1754577900000|2025-08-07 14:45:00|1367000|1365000|1367000|1365000|1369000|1367000|1363000|1360000|32
1754578200000|2025-08-07 14:50:00|1366000|1364000|1368000|1366000|1370000|1368000|1366000|1364000|14
1754636400000|2025-08-08 07:00:00|1378000|1371000|1389000|1386000|1400000|1397000|1377000|1370000|114
1754636700000|2025-08-08 07:05:00|1390000|1384000|1380000|1378000|1392000|1390000|1380000|1377000|39
1754637000000|2025-08-08 07:10:00|1379000|1377000|1379000|1377000|1380000|1379000|1377000|1375000|9
1754637300000|2025-08-08 07:15:00|1380000|1378000|1379000|1377000|1380000|1379000|1378000|1376000|32
1754637600000|2025-08-08 07:20:00|1378000|1376000|1374000|1372000|1379000|1377000|1371000|1370000|24
1754637900000|2025-08-08 07:25:00|1373000|1371000|1371000|1370000|1373000|1372000|1368000|1367000|18
1754638200000|2025-08-08 07:30:00|1372000|1369000|1370000|1369000|1373000|1372000|1368000|1367000|33
1754638500000|2025-08-08 07:35:00|1369000|1368000|1365000|1363000|1370000|1369000|1364000|1363000|26
1754638800000|2025-08-08 07:40:00|1364000|1362000|1363000|1362000|1365000|1363000|1363000|1361000|16
1754639100000|2025-08-08 07:45:00|1364000|1363000|1364000|1363000|1365000|1364000|1364000|1362000|11
1754639400000|2025-08-08 07:50:00|1366000|1364000|1363000|1361000|1366000|1365000|1362000|1360000|22
1754639700000|2025-08-08 07:55:00|1364000|1360000|1364000|1362000|1365000|1364000|1363000|1360000|8
1754640000000|2025-08-08 08:00:00|1365000|1363000|1366000|1365000|1370000|1368000|1364000|1363000|15
1754640300000|2025-08-08 08:05:00|1365000|1364000|1365000|1363000|1365000|1364000|1365000|1362000|15
1754640600000|2025-08-08 08:10:00|1366000|1364000|1368000|1366000|1369000|1367000|1366000|1364000|15
1754640900000|2025-08-08 08:15:00|1367000|1365000|1365000|1364000|1367000|1365000|1365000|1363000|10
1754641200000|2025-08-08 08:20:00|1364000|1363000|1366000|1364000|1367000|1365000|1363000|1361000|31
1754641500000|2025-08-08 08:25:00|1367000|1362000|1366000|1364000|1367000|1366000|1364000|1362000|12
1754641800000|2025-08-08 08:30:00|1365000|1365000|1365000|1364000|1366000|1365000|1365000|1363000|17
1754642100000|2025-08-08 08:35:00|1366000|1365000|1366000|1364000|1366000|1365000|1365000|1363000|11
1754642400000|2025-08-08 08:40:00|1367000|1365000|1369000|1367000|1369000|1368000|1367000|1365000|9
1754642700000|2025-08-08 08:45:00|1370000|1368000|1373000|1371000|1373000|1371000|1370000|1368000|8
1754643000000|2025-08-08 08:50:00|1372000|1370000|1374000|1372000|1375000|1374000|1372000|1370000|25
1754643300000|2025-08-08 08:55:00|1375000|1373000|1375000|1374000|1375000|1374000|1374000|1373000|18
1754643600000|2025-08-08 09:00:00|1373000|1372000|1373000|1372000|1374000|1373000|1373000|1371000|33
1754643900000|2025-08-08 09:05:00|1374000|1373000|1374000|1372000|1374000|1373000|1373000|1372000|6
1754644200000|2025-08-08 09:10:00|1373000|1373000|1378000|1376000|1378000|1377000|1372000|1371000|33
1754644500000|2025-08-08 09:15:00|1376000|1377000|1375000|1373000|1377000|1377000|1374000|1373000|13
1754644800000|2025-08-08 09:20:00|1376000|1374000|1380000|1378000|1380000|1379000|1376000|1374000|19
1754645100000|2025-08-08 09:25:00|1379000|1379000|1376000|1375000|1379000|1379000|1376000|1375000|19
1754645400000|2025-08-08 09:30:00|1374000|1374000|1376000|1375000|1376000|1375000|1374000|1372000|40
1754645700000|2025-08-08 09:35:00|1375000|1374000|1370000|1369000|1376000|1374000|1370000|1369000|26
1754646000000|2025-08-08 09:40:00|1371000|1368000|1373000|1372000|1374000|1372000|1369000|1367000|37
1754646300000|2025-08-08 09:45:00|1374000|1371000|1373000|1372000|1374000|1372000|1373000|1371000|12
1754646600000|2025-08-08 09:50:00|1374000|1371000|1374000|1372000|1374000|1372000|1374000|1371000|15
1754646900000|2025-08-08 09:55:00|1375000|1373000|1374000|1373000|1378000|1376000|1374000|1373000|44
1754647200000|2025-08-08 10:00:00|1375000|1374000|1374000|1372000|1378000|1375000|1374000|1372000|18
1754647500000|2025-08-08 10:05:00|1373000|1371000|1367000|1365000|1373000|1372000|1367000|1364000|55
1754647800000|2025-08-08 10:10:00|1368000|1366000|1369000|1367000|1369000|1367000|1367000|1365000|22
1754648100000|2025-08-08 10:15:00|1368000|1365000|1367000|1365000|1369000|1366000|1367000|1365000|5
1754648400000|2025-08-08 10:20:00|1368000|1366000|1370000|1367000|1370000|1367000|1368000|1366000|14
1754648700000|2025-08-08 10:25:00|1369000||1369000||1369000||1369000||0
1754649000000|2025-08-08 10:30:00|1370000|1368000|1372000|1370000|1372000|1370000|1370000|1368000|8
1754649300000|2025-08-08 10:35:00|1373000||1372000||1373000||1372000||2
1754649600000|2025-08-08 10:40:00|1371000|1369000|1372000|1370000|1373000|1372000|1371000|1369000|23
1754649900000|2025-08-08 10:45:00|1371000|1369000|1369000|1368000|1371000|1370000|1369000|1368000|28
1754650200000|2025-08-08 10:50:00|1370000|1367000|1370000|1368000|1370000|1369000|1369000|1367000|7
1754650500000|2025-08-08 10:55:00|1369000|1367000|1369000|1368000|1370000|1368000|1369000|1367000|23
1754650800000|2025-08-08 11:00:00|1368000|1367000|1364000|1363000|1369000|1367000|1364000|1362000|60
1754651100000|2025-08-08 11:05:00|1366000|1364000|1367000|1365000|1367000|1365000|1365000|1363000|8
1754651400000|2025-08-08 11:10:00|1368000|1366000|1366000|1363000|1368000|1366000|1366000|1363000|9
1754651700000|2025-08-08 11:15:00|1365000|1364000|1365000|1363000|1366000|1364000|1364000|1363000|5
1754652000000|2025-08-08 11:20:00|1366000|1364000|1367000|1365000|1367000|1366000|1366000|1364000|17
1754652300000|2025-08-08 11:25:00|1368000|1366000|1367000|1366000|1368000|1366000|1367000|1365000|10
1754652600000|2025-08-08 11:30:00||1365000||1365000||1365000||1365000|1
1754652900000|2025-08-08 11:35:00|1366000|1364000|1366000|1364000|1366000|1364000|1366000|1364000|0
1754653200000|2025-08-08 11:40:00|1365000|1363000|1366000|1364000|1366000|1364000|1365000|1363000|10
1754653500000|2025-08-08 11:45:00|1367000|1365000|1366000|1364000|1367000|1365000|1366000|1363000|7
1754653800000|2025-08-08 11:50:00||1365000||1365000||1365000||1364000|10
1754654100000|2025-08-08 11:55:00|1367000|1364000|1366000|1364000|1367000|1366000|1366000|1364000|12
1754654400000|2025-08-08 12:00:00|1365000|1363000|1365000|1363000|1365000|1363000|1365000|1362000|6
1754654700000|2025-08-08 12:05:00||1364000||1364000||1364000||1363000|6
1754655000000|2025-08-08 12:10:00|1366000|1365000|1365000|1364000|1366000|1365000|1365000|1364000|20
1754655300000|2025-08-08 12:15:00|1366000|1363000|1366000|1365000|1367000|1365000|1366000|1363000|16
1754655600000|2025-08-08 12:20:00|1367000|1364000|1369000|1367000|1369000|1368000|1367000|1364000|20
1754655900000|2025-08-08 12:25:00|1368000|1366000|1372000|1370000|1372000|1370000|1367000|1366000|8
1754656200000|2025-08-08 12:30:00|1371000|1369000|1370000|1369000|1371000|1370000|1370000|1369000|9
1754656500000|2025-08-08 12:35:00|1371000|1368000|1368000|1366000|1371000|1369000|1368000|1366000|15
1754656800000|2025-08-08 12:40:00|1369000|1367000|1368000|1366000|1369000|1367000|1368000|1366000|8
1754657100000|2025-08-08 12:45:00|1369000|1367000|1370000|1368000|1370000|1368000|1369000|1367000|8
1754657400000|2025-08-08 12:50:00|1371000|1369000|1374000|1372000|1375000|1373000|1371000|1369000|8
1754657700000|2025-08-08 12:55:00|1375000|1373000|1378000|1376000|1378000|1376000|1375000|1373000|11
1754658000000|2025-08-08 13:00:00||1377000||1376000||1377000||1376000|10
1754658300000|2025-08-08 13:05:00|1377000|1377000|1379000|1378000|1379000|1378000|1377000|1375000|24
1754658600000|2025-08-08 13:10:00|1381000|1379000|1378000|1376000|1381000|1379000|1378000|1375000|14
1754658900000|2025-08-08 13:15:00|1377000|1377000|1377000|1375000|1378000|1377000|1377000|1375000|7
1754659200000|2025-08-08 13:20:00|1376000|1373000|1375000|1374000|1376000|1374000|1375000|1373000|2
1754659500000|2025-08-08 13:25:00|1376000|1373000|1373000|1371000|1377000|1375000|1373000|1371000|25
1754659800000|2025-08-08 13:30:00|1370000|1368000|1370000|1368000|1373000|1371000|1366000|1364000|51
1754660100000|2025-08-08 13:35:00|1369000|1366000|1373000|1371000|1373000|1371000|1369000|1366000|17
1754660400000|2025-08-08 13:40:00|1374000|1370000|1372000|1371000|1378000|1377000|1372000|1370000|60
1754660700000|2025-08-08 13:45:00|1373000|1372000|1375000|1373000|1376000|1374000|1373000|1372000|25
1754661000000|2025-08-08 13:50:00|1376000|1374000|1374000|1372000|1376000|1374000|1374000|1372000|34
1754661300000|2025-08-08 13:55:00|1373000|1371000|1374000|1372000|1375000|1373000|1373000|1371000|21
1754661600000|2025-08-08 14:00:00|1375000|1373000|1376000|1375000|1376000|1375000|1374000|1372000|8
1754661900000|2025-08-08 14:05:00|1377000|1374000|1373000|1371000|1378000|1377000|1373000|1371000|59
1754662200000|2025-08-08 14:10:00|1372000|1370000|1373000|1371000|1374000|1372000|1371000|1370000|19
1754662500000|2025-08-08 14:15:00|1372000|1370000|1372000|1370000|1373000|1371000|1371000|1369000|9
1754662800000|2025-08-08 14:20:00|1373000|1371000|1371000|1369000|1373000|1371000|1371000|1369000|1
1754663100000|2025-08-08 14:25:00|1372000|1370000|1372000|1370000|1373000|1371000|1371000|1369000|18
1754663400000|2025-08-08 14:30:00|1373000|1369000|1371000|1369000|1373000|1370000|1371000|1369000|4
1754663700000|2025-08-08 14:35:00|1372000|1370000|1375000|1373000|1375000|1373000|1371000|1369000|15
1754664000000|2025-08-08 14:40:00|1376000|1374000|1374000|1371000|1376000|1374000|1373000|1371000|14
1754664300000|2025-08-08 14:45:00|1375000|1372000|1376000|1374000|1376000|1374000|1375000|1372000|3
1754664600000|2025-08-08 14:50:00|1375000|1375000|1374000|1372000|1375000|1375000|1374000|1372000|16
1754895600000|2025-08-11 07:00:00|1375000|1370000|1359000|1356000|1375000|1370000|1359000|1356000|91
1754895900000|2025-08-11 07:05:00|1358000|1357000|1364000|1361000|1364000|1361000|1358000|1357000|13
1754896200000|2025-08-11 07:10:00|1365000|1362000|1371000|1368000|1371000|1369000|1363000|1361000|31
1754896500000|2025-08-11 07:15:00|1370000|1369000|1370000|1368000|1373000|1371000|1370000|1368000|31
1754896800000|2025-08-11 07:20:00|1371000|1367000|1370000|1367000|1371000|1367000|1369000|1367000|3
1754897100000|2025-08-11 07:25:00|1369000|1366000|1367000|1365000|1369000|1367000|1366000|1364000|34
1754897400000|2025-08-11 07:30:00|1368000|1366000|1368000|1367000|1369000|1367000|1367000|1365000|10
1754897700000|2025-08-11 07:35:00|1369000|1366000|1371000|1368000|1371000|1368000|1368000|1366000|8
1754898000000|2025-08-11 07:40:00|1370000|1369000|1371000|1369000|1371000|1369000|1370000|1368000|15
1754898300000|2025-08-11 07:45:00|1370000|1368000|1372000|1369000|1372000|1369000|1370000|1368000|8
1754898600000|2025-08-11 07:50:00|1371000|1370000|1371000|1369000|1372000|1370000|1371000|1369000|0
1754898900000|2025-08-11 07:55:00|1370000|1368000|1370000|1368000|1370000|1368000|1367000|1365000|30
1754899200000|2025-08-11 08:00:00|1371000||1370000||1371000||1369000||4
1754899500000|2025-08-11 08:05:00|1371000|1369000|1371000|1369000|1371000|1369000|1371000|1369000|4
1754899800000|2025-08-11 08:10:00|1370000|1368000|1367000|1365000|1370000|1368000|1367000|1365000|24
1754900100000|2025-08-11 08:15:00|1368000|1366000|1368000|1367000|1369000|1367000|1367000|1365000|3
1754900400000|2025-08-11 08:20:00|1366000|1366000|1366000|1364000|1366000|1366000|1366000|1364000|21
1754900700000|2025-08-11 08:25:00|1365000|1363000|1363000|1362000|1366000|1364000|1363000|1361000|18
1754901000000|2025-08-11 08:30:00|1364000|1363000|1364000|1362000|1364000|1363000|1363000|1362000|0
1754901300000|2025-08-11 08:35:00|1365000|1363000|1365000|1363000|1366000|1365000|1365000|1362000|8
1754901600000|2025-08-11 08:40:00|1366000|1364000|1366000|1365000|1366000|1365000|1365000|1363000|1
1754901900000|2025-08-11 08:45:00|1367000|1366000|1368000|1366000|1369000|1367000|1367000|1366000|2
1754902200000|2025-08-11 08:50:00|1369000|1367000|1368000|1366000|1369000|1367000|1368000|1366000|5
1754902500000|2025-08-11 08:55:00|1369000|1367000|1369000|1367000|1369000|1368000|1368000|1367000|5
1754902800000|2025-08-11 09:00:00|1368000|1368000|1376000|1375000|1378000|1377000|1368000|1368000|35
1754903100000|2025-08-11 09:05:00|1375000|1374000|1375000|1373000|1375000|1375000|1375000|1373000|19
1754903400000|2025-08-11 09:10:00|1374000|1374000|1374000|1373000|1376000|1374000|1374000|1373000|4
1754903700000|2025-08-11 09:15:00|1375000|1374000|1375000|1374000|1376000|1374000|1375000|1374000|3
1754904000000|2025-08-11 09:20:00|1376000|1373000|1376000|1374000|1376000|1374000|1376000|1373000|3
1754904300000|2025-08-11 09:25:00|1377000|1375000|1376000|1374000|1377000|1375000|1375000|1374000|9
1754904600000|2025-08-11 09:30:00|1375000|1373000|1375000|1373000|1376000|1373000|1374000|1373000|6
1754904900000|2025-08-11 09:35:00|1376000|1374000|1375000|1373000|1376000|1374000|1374000|1373000|3
1754905200000|2025-08-11 09:40:00|1376000|1374000|1377000|1375000|1377000|1375000|1375000|1374000|5
1754905500000|2025-08-11 09:45:00|1376000|1374000|1377000|1375000|1377000|1375000|1376000|1374000|0
1754906100000|2025-08-11 09:55:00|1379000|1377000|1378000|1377000|1379000|1377000|1378000|1376000|75
1754906400000|2025-08-11 10:00:00|1379000|1376000|1375000|1373000|1379000|1377000|1375000|1373000|25
1754906700000|2025-08-11 10:05:00|1374000|1374000|1375000|1373000|1375000|1374000|1374000|1373000|0
1754907000000|2025-08-11 10:10:00|||||||||1
1754907600000|2025-08-11 10:20:00|1374000|1372000|1374000|1372000|1375000|1372000|1374000|1371000|10
1754907900000|2025-08-11 10:25:00|1373000|1371000|1374000|1372000|1375000|1372000|1373000|1371000|5
1754908200000|2025-08-11 10:30:00|1373000||1373000||1374000||1373000||1
1754908500000|2025-08-11 10:35:00|1372000|1371000|1373000|1371000|1373000|1371000|1372000|1371000|4
1754908800000|2025-08-11 10:40:00|1372000|1370000|1371000|1369000|1372000|1371000|1371000|1369000|14
1754909100000|2025-08-11 10:45:00|1372000|1370000|1372000|1370000|1372000|1370000|1372000|1370000|7
1754909400000|2025-08-11 10:50:00|1371000|1369000|1371000|1369000|1372000|1369000|1371000|1369000|10
1754909700000|2025-08-11 10:55:00|1370000|1368000|1372000|1370000|1372000|1371000|1370000|1368000|17
1754910000000|2025-08-11 11:00:00|1373000|1371000|1374000|1372000|1374000|1372000|1373000|1371000|5
1754910300000|2025-08-11 11:05:00|1373000|1371000|1372000|1370000|1373000|1371000|1372000|1370000|6
1754910600000|2025-08-11 11:10:00|1373000|1371000|1372000|1369000|1373000|1371000|1371000|1369000|5
1754910900000|2025-08-11 11:15:00|1373000|1370000|1373000|1370000|1373000|1370000|1372000|1370000|0
1754911200000|2025-08-11 11:20:00|1374000|1371000|1374000|1372000|1374000|1372000|1374000|1371000|1
1754911500000|2025-08-11 11:25:00|1375000|1373000|1375000|1373000|1375000|1373000|1375000|1372000|2
1754911800000|2025-08-11 11:30:00|1374000|1372000|1372000|1370000|1374000|1372000|1372000|1370000|15
1754912100000|2025-08-11 11:35:00|1373000|1371000|1373000|1371000|1374000|1372000|1373000|1371000|1
1754912400000|2025-08-11 11:40:00|1374000|1372000|1375000|1373000|1375000|1373000|1373000|1372000|1
1754912700000|2025-08-11 11:45:00|1374000|1374000|1379000|1377000|1379000|1377000|1374000|1374000|12
1754913000000|2025-08-11 11:50:00|1378000|1376000|1376000|1374000|1379000|1376000|1376000|1374000|23
1754913300000|2025-08-11 11:55:00|1377000|1375000|1377000|1374000|1377000|1375000|1377000|1374000|4
1754913600000|2025-08-11 12:00:00|1376000|1375000|1377000|1375000|1377000|1375000|1376000|1375000|15
1754913900000|2025-08-11 12:05:00|1376000||1377000||1377000||1376000||2
1754914200000|2025-08-11 12:10:00|1376000|1376000|1377000|1375000|1377000|1376000|1376000|1375000|9
1754914500000|2025-08-11 12:15:00||1374000||1374000||1375000||1374000|3
1754914800000|2025-08-11 12:20:00|1376000|1373000|1376000|1373000|1376000|1373000|1376000|1373000|4
1754915100000|2025-08-11 12:25:00|1375000||1375000||1376000||1375000||0
1754915400000|2025-08-11 12:30:00|1376000|1375000|1377000|1374000|1377000|1375000|1376000|1374000|1
1754915700000|2025-08-11 12:35:00|1376000||1377000||1377000||1376000||2
1754916000000|2025-08-11 12:40:00|1376000||1376000||1377000||1376000||0
1754916300000|2025-08-11 12:45:00|1375000||1376000||1376000||1375000||2
1754916600000|2025-08-11 12:50:00|1375000|1373000|1375000|1373000|1376000|1373000|1375000|1373000|4
1754916900000|2025-08-11 12:55:00|1374000||1375000||1375000||1374000||8
1754917200000|2025-08-11 13:00:00|1374000||1375000||1376000||1374000||3
1754917500000|2025-08-11 13:05:00|1374000||1374000||1374000||1374000||0
1754917800000|2025-08-11 13:10:00|1375000||1374000||1375000||1374000||1
1754918100000|2025-08-11 13:15:00|1373000|1372000|1373000|1370000|1373000|1372000|1372000|1370000|13
1754918400000|2025-08-11 13:20:00|1372000|1371000|1369000|1367000|1373000|1371000|1369000|1367000|15
1754918700000|2025-08-11 13:25:00|1370000|1368000|1367000|1365000|1372000|1369000|1366000|1364000|35
1754919000000|2025-08-11 13:30:00|1366000|1364000|1370000|1368000|1371000|1368000|1365000|1363000|10
1754919300000|2025-08-11 13:35:00|1371000|1369000|1371000|1369000|1371000|1369000|1370000|1369000|1
1754919600000|2025-08-11 13:40:00|1370000|1370000|1373000|1371000|1374000|1372000|1370000|1370000|3
1754919900000|2025-08-11 13:45:00|1372000|1370000|1372000|1371000|1374000|1372000|1372000|1370000|7
1754920200000|2025-08-11 13:50:00||1370000||1370000||1370000||1370000|3
1754920500000|2025-08-11 13:55:00|1373000||1372000||1373000||1372000||1
1754920800000|2025-08-11 14:00:00|1371000|1368000|1373000|1371000|1374000|1371000|1370000|1368000|5
1754921100000|2025-08-11 14:05:00|1372000||1372000||1373000||1372000||0
1754921400000|2025-08-11 14:10:00|||||||||7
1754921700000|2025-08-11 14:15:00|1371000|1370000|1373000|1371000|1373000|1371000|1370000|1369000|26
1754922000000|2025-08-11 14:20:00|1374000|1372000|1376000|1375000|1376000|1375000|1374000|1372000|26
1754922300000|2025-08-11 14:25:00|1377000|1376000|1378000|1377000|1378000|1377000|1377000|1376000|70
1754922600000|2025-08-11 14:30:00|1377000|1376000|1376000|1375000|1378000|1377000|1376000|1375000|57
1754922900000|2025-08-11 14:35:00|1377000|1376000|1375000|1373000|1377000|1376000|1374000|1373000|42
1754923200000|2025-08-11 14:40:00|1374000|1372000|1374000|1373000|1375000|1373000|1374000|1372000|15
1754923500000|2025-08-11 14:45:00|1375000||1375000||1375000||1374000||2
1754923800000|2025-08-11 14:50:00|1374000|1374000|1377000|1375000|1377000|1375000|1374000|1374000|23
1754982000000|2025-08-12 07:00:00|1386000|1381000|1397000|1396000|1399000|1398000|1385000|1381000|56
1754982300000|2025-08-12 07:05:00|1398000|1395000|1402000|1401000|1403000|1401000|1398000|1395000|37
1754982600000|2025-08-12 07:10:00|1401000|1400000|1408000|1406000|1409000|1406000|1400000|1399000|34
1754982900000|2025-08-12 07:15:00|1409000|1407000|1418000|1415000|1418000|1415000|1408000|1406000|71
1754983200000|2025-08-12 07:20:00|1419000|1416000|1420000|1417000|1420000|1418000|1415000|1413000|33
1754983500000|2025-08-12 07:25:00|1419000|1418000|1423000|1421000|1424000|1421000|1419000|1418000|62
1754983800000|2025-08-12 07:30:00|1424000|1422000|1424000|1422000|1424000|1423000|1421000|1419000|284
1754984100000|2025-08-12 07:35:00|1423000|1421000|1427000|1425000|1430000|1428000|1421000|1420000|95
1754984400000|2025-08-12 07:40:00|1426000|1424000|1423000|1421000|1426000|1424000|1422000|1419000|31
1754984700000|2025-08-12 07:45:00|1422000|1420000|1426000|1423000|1426000|1424000|1420000|1419000|31
1754985000000|2025-08-12 07:50:00|1428000|1424000|1426000|1424000|1428000|1427000|1426000|1424000|536
1754985300000|2025-08-12 07:55:00|1427000|1425000|1431000|1429000|1431000|1429000|1426000|1424000|36
1754985600000|2025-08-12 08:00:00|1430000|1428000|1431000|1429000|1431000|1430000|1429000|1428000|73
1754985900000|2025-08-12 08:05:00|1430000|1428000|1431000|1429000|1431000|1430000|1429000|1428000|28
1754986200000|2025-08-12 08:10:00|1432000|1430000|1431000|1430000|1434000|1433000|1431000|1430000|57
1754986500000|2025-08-12 08:15:00|1432000|1429000|1432000|1430000|1433000|1431000|1431000|1429000|36
1754986800000|2025-08-12 08:20:00|1431000|1431000|1433000|1431000|1434000|1432000|1431000|1430000|31
1754987100000|2025-08-12 08:25:00|1432000|1430000|1428000|1427000|1432000|1430000|1428000|1427000|27
1754987400000|2025-08-12 08:30:00|1429000|1426000|1431000|1429000|1433000|1431000|1428000|1426000|32
1754987700000|2025-08-12 08:35:00|1430000|1430000|1430000|1428000|1431000|1430000|1429000|1427000|22
1754988000000|2025-08-12 08:40:00|1429000|1427000|1430000|1429000|1430000|1429000|1428000|1426000|35
1754988300000|2025-08-12 08:45:00|1432000|1431000|1433000|1431000|1433000|1431000|1432000|1431000|68
1754988600000|2025-08-12 08:50:00|1432000||1432000||1433000||1432000||4
1754988900000|2025-08-12 08:55:00|1433000|1430000|1433000|1431000|1433000|1432000|1433000|1430000|50
1754989200000|2025-08-12 09:00:00|1434000|1432000|1438000|1436000|1438000|1436000|1434000|1431000|21
1754989500000|2025-08-12 09:05:00|1439000|1437000|1442000|1440000|1442000|1440000|1439000|1437000|43
1754989800000|2025-08-12 09:10:00|1441000|1439000|1446000|1444000|1447000|1445000|1441000|1439000|29
1754990100000|2025-08-12 09:15:00|1445000|1443000|1447000|1446000|1448000|1446000|1445000|1443000|40
1754990400000|2025-08-12 09:20:00|1446000|1445000|1445000|1443000|1446000|1445000|1444000|1442000|14
1754990700000|2025-08-12 09:25:00|1446000|1444000|1451000|1449000|1452000|1450000|1444000|1444000|72
1754991000000|2025-08-12 09:30:00|1452000|1450000|1449000|1447000|1454000|1451000|1448000|1446000|21
1754991300000|2025-08-12 09:35:00|1448000|1446000|1447000|1445000|1450000|1448000|1447000|1445000|30
1754991600000|2025-08-12 09:40:00|1448000|1446000|1449000|1447000|1449000|1447000|1448000|1445000|13
1754991900000|2025-08-12 09:45:00|1448000|1446000|1446000|1444000|1448000|1447000|1445000|1444000|38
1754992200000|2025-08-12 09:50:00|1445000|1443000|1441000|1439000|1445000|1443000|1441000|1439000|18
1754992500000|2025-08-12 09:55:00|1439000|1438000|1442000|1440000|1443000|1440000|1439000|1438000|13
1754992800000|2025-08-12 10:00:00|1441000|1439000|1446000|1443000|1447000|1445000|1439000|1437000|28
1754993100000|2025-08-12 10:05:00|1447000|1444000|1447000|1445000|1448000|1445000|1444000|1442000|26
1754993400000|2025-08-12 10:10:00|1446000|1443000|1445000|1443000|1446000|1444000|1443000|1442000|8
1754993700000|2025-08-12 10:15:00|1444000|1442000|1445000|1443000|1446000|1444000|1444000|1441000|31
1754994000000|2025-08-12 10:20:00|1446000|1442000|1449000|1446000|1449000|1446000|1445000|1442000|8
1754994300000|2025-08-12 10:25:00|1448000|1447000|1446000|1444000|1449000|1447000|1446000|1444000|32
1754994600000|2025-08-12 10:30:00|1444000|1443000|1445000|1443000|1446000|1444000|1444000|1442000|21
1754994900000|2025-08-12 10:35:00|1444000|1444000|1451000|1449000|1452000|1450000|1444000|1443000|85
1754995200000|2025-08-12 10:40:00|1452000|1450000|1451000|1450000|1452000|1451000|1450000|1447000|101
1754995500000|2025-08-12 10:45:00|1450000|1449000|1451000|1449000|1453000|1452000|1450000|1448000|36
1754995800000|2025-08-12 10:50:00|1452000|1450000|1445000|1443000|1452000|1450000|1444000|1441000|58
1754996100000|2025-08-12 10:55:00|1444000|1442000|1443000|1440000|1444000|1442000|1442000|1439000|12
1754996400000|2025-08-12 11:00:00|1442000|1441000|1445000|1443000|1445000|1443000|1441000|1440000|23
1754996700000|2025-08-12 11:05:00|1444000|1442000|1443000|1441000|1445000|1443000|1441000|1440000|42
1754997000000|2025-08-12 11:10:00|1444000|1442000|1439000|1437000|1444000|1442000|1439000|1436000|17
1754997300000|2025-08-12 11:15:00|1438000|1435000|1437000|1435000|1438000|1436000|1437000|1435000|16
1754997600000|2025-08-12 11:20:00|1436000|1434000|1436000|1434000|1436000|1435000|1435000|1433000|38
1754997900000|2025-08-12 11:25:00|1435000|1435000|1434000|1431000|1435000|1435000|1432000|1430000|19
1754998200000|2025-08-12 11:30:00|1433000|1430000|1431000|1429000|1433000|1431000|1430000|1428000|38
1754998500000|2025-08-12 11:35:00|1430000|1428000|1432000|1430000|1432000|1430000|1429000|1428000|15
1754998800000|2025-08-12 11:40:00|1431000|1429000|1432000|1431000|1432000|1431000|1431000|1429000|4
1754999100000|2025-08-12 11:45:00|1431000|1430000|1434000|1432000|1434000|1433000|1431000|1430000|52
1754999400000|2025-08-12 11:50:00|1433000|1431000|1432000|1430000|1433000|1431000|1431000|1430000|19
1754999700000|2025-08-12 11:55:00|1431000|1429000|1429000|1426000|1431000|1429000|1429000|1426000|7
1755000000000|2025-08-12 12:00:00|1428000|1427000|1427000|1424000|1428000|1427000|1427000|1424000|18
1755000300000|2025-08-12 12:05:00|1426000|1425000|1426000|1424000|1426000|1425000|1425000|1423000|19
1755000600000|2025-08-12 12:10:00|1428000|1425000|1426000|1424000|1428000|1425000|1426000|1424000|12
1755000900000|2025-08-12 12:15:00|1427000|1425000|1426000|1423000|1427000|1425000|1425000|1422000|22
1755001200000|2025-08-12 12:20:00|1425000|1424000|1425000|1423000|1426000|1424000|1424000|1423000|9
1755001800000|2025-08-12 12:30:00|1424000|1422000|1424000|1422000|1425000|1423000|1424000|1422000|25
1755002100000|2025-08-12 12:35:00|1426000|1423000|1426000|1424000|1427000|1425000|1425000|1423000|15
1755002400000|2025-08-12 12:40:00|1427000|1425000|1426000|1425000|1427000|1425000|1426000|1425000|5
1755002700000|2025-08-12 12:45:00|1427000|1424000|1428000|1426000|1428000|1426000|1425000|1424000|24
1755003000000|2025-08-12 12:50:00|1427000|1427000|1428000|1426000|1428000|1427000|1426000|1425000|9
1755003300000|2025-08-12 12:55:00|1427000|1427000|1431000|1429000|1431000|1429000|1427000|1427000|26
1755003600000|2025-08-12 13:00:00|1430000|1430000|1431000|1430000|1431000|1430000|1430000|1430000|1
1755003900000|2025-08-12 13:05:00|1434000|1432000|1435000|1433000|1435000|1433000|1433000|1431000|11
1755004200000|2025-08-12 13:10:00|1434000|1432000|1435000|1433000|1435000|1433000|1434000|1432000|8
1755004500000|2025-08-12 13:15:00|1434000|1434000|1432000|1430000|1435000|1434000|1432000|1430000|16
1755004800000|2025-08-12 13:20:00|1433000|1429000|1432000|1429000|1433000|1429000|1430000|1429000|14
1755005100000|2025-08-12 13:25:00|1431000|1430000|1431000|1429000|1432000|1430000|1431000|1429000|0
1755005400000|2025-08-12 13:30:00|1432000|1430000|1433000|1431000|1433000|1431000|1431000|1429000|7
1755005700000|2025-08-12 13:35:00|1432000|1430000|1432000|1430000|1432000|1430000|1431000|1429000|12
1755006000000|2025-08-12 13:40:00|1431000|1429000|1431000|1429000|1432000|1429000|1430000|1428000|2
1755006300000|2025-08-12 13:45:00|1433000|1430000|1433000|1431000|1433000|1431000|1433000|1429000|6
1755006600000|2025-08-12 13:50:00|1432000|1430000|1429000|1428000|1434000|1430000|1429000|1428000|25
1755006900000|2025-08-12 13:55:00|1430000|1427000|1430000|1428000|1430000|1428000|1428000|1426000|10
1755007200000|2025-08-12 14:00:00|1429000|1427000|1429000|1427000|1429000|1427000|1426000|1425000|14
1755007500000|2025-08-12 14:05:00|1430000|1428000|1433000|1431000|1434000|1431000|1430000|1428000|6
1755007800000|2025-08-12 14:10:00|1432000|1430000|1432000|1430000|1433000|1430000|1432000|1430000|8
1755008100000|2025-08-12 14:15:00|1431000|1431000|1433000|1431000|1433000|1431000|1431000|1429000|12
1755008400000|2025-08-12 14:20:00|1432000|1430000|1431000|1428000|1432000|1430000|1431000|1428000|0
1755008700000|2025-08-12 14:25:00|1432000|1429000|1434000|1433000|1434000|1433000|1432000|1429000|11
1755009000000|2025-08-12 14:30:00|1435000|1432000|1437000|1434000|1437000|1435000|1435000|1432000|19
1755009300000|2025-08-12 14:35:00|1436000|1433000|1436000|1435000|1436000|1435000|1434000|1432000|9
1755009600000|2025-08-12 14:40:00|1438000|1436000|1443000|1440000|1444000|1442000|1437000|1435000|22
1755009900000|2025-08-12 14:45:00|1441000|1439000|1440000|1437000|1442000|1439000|1439000|1437000|8
1755010200000|2025-08-12 14:50:00|1441000|1438000|1444000|1442000|1444000|1443000|1440000|1438000|24
1755068400000|2025-08-13 07:00:00|1440000|1438000|1434000|1432000|1440000|1438000|1431000|1430000|49
1755068700000|2025-08-13 07:05:00|1435000|1433000|1437000|1434000|1439000|1437000|1431000|1429000|17
1755069000000|2025-08-13 07:10:00|1435000|1433000|1441000|1439000|1441000|1439000|1435000|1433000|31
1755069300000|2025-08-13 07:15:00|1440000|1438000|1441000|1439000|1442000|1440000|1440000|1438000|11
1755069600000|2025-08-13 07:20:00|1440000|1438000|1446000|1443000|1446000|1443000|1440000|1438000|19
1755069900000|2025-08-13 07:25:00|1448000|1445000|1444000|1442000|1449000|1447000|1444000|1442000|21
1755070200000|2025-08-13 07:30:00|1443000|1441000|1444000|1442000|1444000|1442000|1443000|1441000|7
1755070500000|2025-08-13 07:35:00|1443000|1441000|1444000|1443000|1445000|1443000|1443000|1441000|22
1755070800000|2025-08-13 07:40:00|1445000|1442000|1444000|1442000|1445000|1443000|1442000|1441000|21
1755071100000|2025-08-13 07:45:00|1445000|1441000|1444000|1442000|1445000|1442000|1443000|1441000|6
1755071400000|2025-08-13 07:50:00|1443000|1441000|1443000|1440000|1443000|1442000|1441000|1440000|9
1755071700000|2025-08-13 07:55:00|1442000|1441000|1440000|1438000|1443000|1441000|1439000|1437000|23
1755072000000|2025-08-13 08:00:00|1439000|1437000|1440000|1438000|1440000|1439000|1439000|1437000|7
1755072300000|2025-08-13 08:05:00|1441000|1439000|1441000|1439000|1441000|1439000|1441000|1439000|3
1755072600000|2025-08-13 08:10:00|1442000|1440000|1445000|1443000|1445000|1443000|1441000|1440000|4
1755072900000|2025-08-13 08:15:00|1444000|1442000|1444000|1442000|1447000|1444000|1442000|1440000|40
1755073200000|2025-08-13 08:20:00|1445000|1443000|1445000|1443000|1445000|1443000|1444000|1442000|0
1755073500000|2025-08-13 08:25:00|1446000|1442000|1445000|1443000|1446000|1443000|1445000|1442000|0
1755073800000|2025-08-13 08:30:00|1444000|1442000|1445000|1442000|1445000|1442000|1444000|1442000|1
1755074100000|2025-08-13 08:35:00|1444000|1441000|1442000|1439000|1444000|1441000|1441000|1439000|14
1755074400000|2025-08-13 08:40:00|1441000|1440000|1443000|1441000|1443000|1442000|1441000|1439000|13
1755074700000|2025-08-13 08:45:00|1442000|1440000|1441000|1439000|1442000|1440000|1441000|1439000|6
1755075000000|2025-08-13 08:50:00|1442000|1440000|1442000|1441000|1443000|1441000|1442000|1439000|3
1755075300000|2025-08-13 08:55:00|1443000|1442000|1442000|1440000|1443000|1442000|1442000|1440000|14
1755075600000|2025-08-13 09:00:00|1443000|1441000|1441000|1439000|1443000|1441000|1441000|1439000|4
1755075900000|2025-08-13 09:05:00|1442000||1441000||1442000||1441000||0
1755076200000|2025-08-13 09:10:00|1442000|1440000|1442000|1440000|1442000|1440000|1442000|1440000|5
1755076500000|2025-08-13 09:15:00|1441000|1439000|1441000|1439000|1442000|1439000|1441000|1439000|5
1755076800000|2025-08-13 09:20:00|1440000|1438000|1439000|1438000|1440000|1438000|1439000|1438000|6
1755077100000|2025-08-13 09:25:00|1438000|1437000|1443000|1441000|1443000|1441000|1438000|1436000|10
1755077400000|2025-08-13 09:30:00|1444000|1442000|1444000|1442000|1445000|1442000|1443000|1441000|6
1755077700000|2025-08-13 09:35:00|1445000|1443000|1446000|1444000|1447000|1444000|1445000|1443000|6
1755078000000|2025-08-13 09:40:00|1447000|1445000|1446000|1444000|1447000|1445000|1446000|1444000|6
1755078300000|2025-08-13 09:45:00|1445000|1443000|1445000|1444000|1445000|1444000|1445000|1443000|5
1755078600000|2025-08-13 09:50:00|1446000|1443000|1446000|1444000|1446000|1444000|1445000|1443000|4
1755078900000|2025-08-13 09:55:00|1445000||1445000||1445000||1445000||1
1755079200000|2025-08-13 10:00:00|1446000|1443000|1444000|1443000|1446000|1443000|1444000|1443000|6
1755079500000|2025-08-13 10:05:00|1443000|1442000|1444000|1441000|1444000|1442000|1443000|1441000|6
1755079800000|2025-08-13 10:10:00|1443000|1442000|1445000|1442000|1445000|1442000|1443000|1442000|4
1755080100000|2025-08-13 10:15:00|1444000||1445000||1445000||1444000||0
1755080400000|2025-08-13 10:20:00|1446000|1443000|1446000|1444000|1446000|1444000|1445000|1443000|0
1755080700000|2025-08-13 10:25:00|1445000|1445000|1444000|1442000|1445000|1445000|1444000|1442000|11
1755081000000|2025-08-13 10:30:00|1443000|1443000|1441000|1440000|1443000|1443000|1441000|1440000|15
1755081300000|2025-08-13 10:35:00|1442000|1441000|1442000|1440000|1442000|1441000|1442000|1440000|2
1755081900000|2025-08-13 10:45:00|1443000|1441000|1443000|1441000|1443000|1441000|1443000|1441000|8
1755082200000|2025-08-13 10:50:00|1445000|1442000|1444000|1442000|1445000|1442000|1444000|1442000|4
1755082500000|2025-08-13 10:55:00|1445000||1445000||1445000||1444000||0
1755082800000|2025-08-13 11:00:00|1444000|1441000|1445000|1443000|1445000|1443000|1443000|1441000|6
1755083400000|2025-08-13 11:10:00|1447000|1444000|1447000|1444000|1447000|1445000|1446000|1444000|20
1755083700000|2025-08-13 11:15:00|1446000|1445000|1445000|1444000|1447000|1445000|1445000|1444000|10
1755084300000|2025-08-13 11:25:00|1446000|1445000|1445000|1443000|1447000|1445000|1445000|1443000|8
1755084600000|2025-08-13 11:30:00|1444000|1444000|1448000|1446000|1449000|1446000|1444000|1444000|5
1755084900000|2025-08-13 11:35:00|1449000|1447000|1449000|1447000|1450000|1447000|1449000|1447000|4
1755085200000|2025-08-13 11:40:00|1450000|1448000|1450000|1447000|1450000|1448000|1449000|1447000|8
1755085500000|2025-08-13 11:45:00|1449000|1448000|1449000|1447000|1449000|1448000|1449000|1447000|12
1755085800000|2025-08-13 11:50:00|1448000|1446000|1452000|1450000|1452000|1450000|1448000|1446000|8
1755086100000|2025-08-13 11:55:00|1451000|1449000|1451000|1449000|1452000|1450000|1450000|1448000|31
1755086400000|2025-08-13 12:00:00|1450000||1451000||1451000||1450000||6
1755086700000|2025-08-13 12:05:00|1452000|1450000|1452000|1450000|1453000|1451000|1451000|1450000|12
1755087000000|2025-08-13 12:10:00|1453000||1452000||1453000||1452000||0
1755087300000|2025-08-13 12:15:00|||||||||15
1755087600000|2025-08-13 12:20:00|1453000|1451000|1452000|1450000|1453000|1452000|1450000|1449000|21
1755087900000|2025-08-13 12:25:00|1451000||1451000||1452000||1451000||3
1755088200000|2025-08-13 12:30:00|1450000|1449000|1451000|1449000|1452000|1449000|1449000|1448000|14
1755088500000|2025-08-13 12:35:00|1452000|1448000|1451000|1448000|1452000|1448000|1450000|1448000|0
1755088800000|2025-08-13 12:40:00|1452000|1449000|1452000|1449000|1452000|1449000|1451000|1449000|0
1755089100000|2025-08-13 12:45:00|1451000|1450000|1451000|1449000|1452000|1450000|1450000|1449000|7
1755089400000|2025-08-13 12:50:00|1450000|1448000|1450000|1448000|1450000|1448000|1450000|1448000|1
1755089700000|2025-08-13 12:55:00|||||||||2
1755090000000|2025-08-13 13:00:00|1451000|1449000|1452000|1449000|1452000|1449000|1451000|1449000|0
1755090300000|2025-08-13 13:05:00|1451000||1451000||1452000||1451000||0
1755090600000|2025-08-13 13:10:00|1452000|1448000|1448000|1446000|1452000|1448000|1447000|1445000|21
1755090900000|2025-08-13 13:15:00|1446000|1444000|1445000|1443000|1446000|1444000|1443000|1442000|58
1755091200000|2025-08-13 13:20:00|1446000|1444000|1445000|1443000|1446000|1444000|1445000|1443000|3
1755091500000|2025-08-13 13:25:00|1446000|1444000|1445000|1443000|1447000|1445000|1445000|1443000|16
1755091800000|2025-08-13 13:30:00|1444000|1442000|1445000|1443000|1446000|1444000|1443000|1442000|13
1755092100000|2025-08-13 13:35:00|1446000|1444000|1446000|1443000|1446000|1444000|1445000|1443000|1
1755092400000|2025-08-13 13:40:00|1447000|1444000|1448000|1446000|1449000|1447000|1446000|1443000|6
1755092700000|2025-08-13 13:45:00|1449000|1447000|1448000|1446000|1449000|1447000|1448000|1446000|0
1755093000000|2025-08-13 13:50:00|1447000|1445000|1449000|1447000|1450000|1448000|1447000|1445000|32
1755093300000|2025-08-13 13:55:00|1450000|1448000|1448000|1446000|1450000|1448000|1448000|1446000|7
1755093600000|2025-08-13 14:00:00|1449000|1447000|1449000|1447000|1450000|1448000|1449000|1447000|8
1755093900000|2025-08-13 14:05:00|1448000|1446000|1445000|1444000|1448000|1446000|1445000|1444000|10
1755094200000|2025-08-13 14:10:00|1444000|1443000|1444000|1442000|1444000|1443000|1444000|1442000|7
1755094500000|2025-08-13 14:15:00|1442000|1441000|1443000|1441000|1443000|1441000|1442000|1441000|19
1755094800000|2025-08-13 14:20:00|1442000|1442000|1443000|1441000|1444000|1442000|1442000|1440000|13
1755095100000|2025-08-13 14:25:00|1442000|1442000|1444000|1443000|1444000|1443000|1442000|1441000|19
1755095400000|2025-08-13 14:30:00|1445000|1442000|1445000|1444000|1445000|1444000|1445000|1442000|22
1755095700000|2025-08-13 14:35:00|1444000|1443000|1445000|1443000|1446000|1445000|1444000|1443000|28
1755096000000|2025-08-13 14:40:00|1444000|1442000|1444000|1442000|1445000|1444000|1444000|1442000|25
1755096300000|2025-08-13 14:45:00|1443000|1443000|1444000|1443000|1444000|1443000|1443000|1442000|46
1755096600000|2025-08-13 14:50:00|1443000|1442000|1442000|1440000|1445000|1443000|1442000|1440000|34
1755154800000|2025-08-14 07:00:00|1450000|1444000|1445000|1441000|1450000|1445000|1436000|1434000|43
1755155100000|2025-08-14 07:05:00|1446000|1442000|1442000|1440000|1446000|1442000|1438000|1437000|30
1755155400000|2025-08-14 07:10:00|1441000|1439000|1431000|1430000|1441000|1439000|1431000|1430000|28
1755155700000|2025-08-14 07:15:00|1430000|1429000|1425000|1424000|1432000|1430000|1424000|1422000|40
1755156000000|2025-08-14 07:20:00|1426000|1423000|1426000|1424000|1429000|1427000|1425000|1423000|10
1755156300000|2025-08-14 07:25:00|1427000|1425000|1419000|1417000|1427000|1425000|1419000|1417000|26
1755156600000|2025-08-14 07:30:00|1420000|1418000|1417000|1415000|1421000|1419000|1417000|1415000|20
1755156900000|2025-08-14 07:35:00|1416000|1414000|1414000|1412000|1417000|1415000|1414000|1412000|34
1755157200000|2025-08-14 07:40:00|1415000|1413000|1418000|1415000|1418000|1416000|1415000|1412000|15
1755157500000|2025-08-14 07:45:00|1417000|1416000|1420000|1418000|1421000|1418000|1417000|1416000|7
1755157800000|2025-08-14 07:50:00|1421000|1419000|1425000|1423000|1425000|1423000|1421000|1419000|8
1755158100000|2025-08-14 07:55:00|1426000|1424000|1427000|1425000|1428000|1426000|1425000|1424000|0
1755158400000|2025-08-14 08:00:00|1426000|1426000|1425000|1424000|1426000|1426000|1424000|1423000|27
1755158700000|2025-08-14 08:05:00|1426000|1423000|1426000|1424000|1426000|1424000|1425000|1423000|3
1755159000000|2025-08-14 08:10:00|1425000|1423000|1428000|1426000|1429000|1426000|1425000|1423000|6
1755159300000|2025-08-14 08:15:00|1427000|1425000|1427000|1425000|1427000|1425000|1426000|1425000|9
1755159600000|2025-08-14 08:20:00|1426000|1424000|1427000|1425000|1428000|1426000|1425000|1424000|11
1755159900000|2025-08-14 08:25:00|1428000|1426000|1428000|1426000|1429000|1426000|1428000|1425000|15
1755160200000|2025-08-14 08:30:00|1429000|1425000|1429000|1428000|1430000|1428000|1429000|1425000|10
1755160500000|2025-08-14 08:35:00|1430000|1427000|1428000|1426000|1430000|1427000|1428000|1426000|8
1755160800000|2025-08-14 08:40:00|1427000|1425000|1425000|1423000|1427000|1425000|1424000|1423000|15
1755161100000|2025-08-14 08:45:00||1424000||1424000||1424000||1423000|9
1755161400000|2025-08-14 08:50:00|1426000|1425000|1427000|1425000|1427000|1425000|1426000|1425000|16
1755161700000|2025-08-14 08:55:00|1428000|1426000|1427000|1425000|1428000|1426000|1426000|1425000|10
1755162000000|2025-08-14 09:00:00|1428000|1426000|1429000|1426000|1429000|1426000|1427000|1426000|2
1755162300000|2025-08-14 09:05:00|1428000|1425000|1426000|1424000|1429000|1425000|1425000|1424000|5
1755162600000|2025-08-14 09:10:00|1425000|1423000|1425000|1424000|1426000|1424000|1425000|1423000|16
1755162900000|2025-08-14 09:15:00|1426000|1423000|1428000|1426000|1428000|1426000|1425000|1423000|23
1755163200000|2025-08-14 09:20:00|1427000|1425000|1426000|1425000|1427000|1425000|1426000|1425000|2
1755163500000|2025-08-14 09:25:00|1427000|1426000|1427000|1426000|1427000|1426000|1427000|1426000|1
1755163800000|2025-08-14 09:30:00|1428000|1427000|1429000|1427000|1430000|1427000|1428000|1427000|6
1755164100000|2025-08-14 09:35:00|1430000|1429000|1429000|1428000|1432000|1431000|1429000|1428000|24
1755164400000|2025-08-14 09:40:00|1430000|1427000|1430000|1428000|1431000|1429000|1429000|1427000|23
1755164700000|2025-08-14 09:45:00|1429000|1427000|1429000|1427000|1430000|1428000|1428000|1427000|0
1755165000000|2025-08-14 09:50:00|1428000|1428000|1430000|1429000|1430000|1429000|1428000|1427000|13
1755165300000|2025-08-14 09:55:00|1429000|1428000|1429000|1427000|1429000|1428000|1427000|1426000|20
1755165600000|2025-08-14 10:00:00|1428000|1426000|1428000|1426000|1428000|1426000|1427000|1426000|3
1755165900000|2025-08-14 10:05:00|1427000|1425000|1426000|1425000|1428000|1425000|1426000|1425000|2
1755166200000|2025-08-14 10:10:00||1424000||1424000||1424000||1424000|7
1755166500000|2025-08-14 10:15:00|1427000|1425000|1425000|1424000|1427000|1425000|1425000|1424000|15
1755166800000|2025-08-14 10:20:00|||||||||1
1755167100000|2025-08-14 10:25:00|1426000|1423000|1425000|1423000|1427000|1423000|1425000|1423000|27
1755167400000|2025-08-14 10:30:00|1424000||1425000||1425000||1424000||1
1755168000000|2025-08-14 10:40:00|1424000|1422000|1424000|1422000|1425000|1422000|1423000|1422000|4
1755168300000|2025-08-14 10:45:00|1423000||1423000||1423000||1423000||0
1755168600000|2025-08-14 10:50:00|1422000|1421000|1423000|1422000|1423000|1422000|1422000|1421000|8
1755168900000|2025-08-14 10:55:00|1422000|1421000|1424000|1422000|1424000|1422000|1421000|1420000|23
1755169200000|2025-08-14 11:00:00|1423000|1421000|1425000|1423000|1425000|1423000|1423000|1421000|15
1755169500000|2025-08-14 11:05:00|1424000||1424000||1424000||1424000||0
1755169800000|2025-08-14 11:10:00|1425000|1424000|1425000|1424000|1425000|1424000|1425000|1424000|1
1755170100000|2025-08-14 11:15:00|1424000|1423000|1425000|1423000|1425000|1423000|1424000|1423000|6
1755170400000|2025-08-14 11:20:00|1424000|1422000|1421000|1419000|1424000|1422000|1421000|1419000|31
1755170700000|2025-08-14 11:25:00|1420000|1420000|1421000|1419000|1421000|1420000|1420000|1419000|4
1755171000000|2025-08-14 11:30:00|1420000|1420000|1423000|1421000|1423000|1421000|1420000|1420000|5
1755171300000|2025-08-14 11:35:00|1422000|1420000|1422000|1420000|1422000|1420000|1422000|1420000|15
1755171900000|2025-08-14 11:45:00|1421000|1419000|1420000|1419000|1422000|1419000|1420000|1419000|20
1755172200000|2025-08-14 11:50:00|1421000|1418000|1415000|1413000|1421000|1418000|1414000|1413000|40
1755172500000|2025-08-14 11:55:00|1414000|1414000|1414000|1413000|1416000|1414000|1414000|1413000|21
1755172800000|2025-08-14 12:00:00|1415000|1412000|1414000|1412000|1415000|1413000|1412000|1411000|52
1755173100000|2025-08-14 12:05:00|1415000|1413000|1417000|1416000|1419000|1417000|1415000|1413000|12
1755173400000|2025-08-14 12:10:00|1416000|1415000|1416000|1415000|1417000|1415000|1416000|1415000|6
1755173700000|2025-08-14 12:15:00|1417000|1414000|1417000|1415000|1417000|1415000|1415000|1413000|18
1755174000000|2025-08-14 12:20:00|1416000|1414000|1418000|1416000|1418000|1416000|1416000|1414000|0
1755174300000|2025-08-14 12:25:00|1417000|1415000|1417000|1415000|1418000|1415000|1417000|1415000|9
1755174600000|2025-08-14 12:30:00|1416000|1414000|1417000|1415000|1417000|1415000|1416000|1414000|27
1755174900000|2025-08-14 12:35:00|1415000|1413000|1416000|1413000|1418000|1416000|1415000|1413000|19
1755175200000|2025-08-14 12:40:00|1415000|1414000|1415000|1413000|1416000|1414000|1414000|1413000|0
1755175500000|2025-08-14 12:45:00|1414000||1415000||1415000||1414000||5
1755175800000|2025-08-14 12:50:00|1417000|1414000|1418000|1415000|1418000|1415000|1414000|1413000|7
1755176100000|2025-08-14 12:55:00|1417000|1414000|1416000|1414000|1417000|1414000|1415000|1413000|14
1755176400000|2025-08-14 13:00:00|1415000|1413000|1414000|1412000|1416000|1414000|1414000|1412000|31
1755176700000|2025-08-14 13:05:00|1415000|1413000|1414000|1412000|1415000|1413000|1414000|1412000|1
1755177000000|2025-08-14 13:10:00|1413000|1411000|1413000|1411000|1414000|1412000|1412000|1410000|7
1755177300000|2025-08-14 13:15:00|1414000|1412000|1415000|1413000|1415000|1413000|1414000|1412000|8
1755177600000|2025-08-14 13:20:00|1417000|1415000|1417000|1415000|1418000|1416000|1416000|1415000|13
1755177900000|2025-08-14 13:25:00|1418000|1416000|1414000|1412000|1419000|1417000|1414000|1412000|32
1755178200000|2025-08-14 13:30:00|1413000|1411000|1410000|1408000|1413000|1411000|1408000|1407000|72
1755178500000|2025-08-14 13:35:00|1409000|1407000|1405000|1403000|1409000|1407000|1403000|1401000|39
1755178800000|2025-08-14 13:40:00|1404000|1404000|1406000|1404000|1406000|1404000|1401000|1399000|20
1755179100000|2025-08-14 13:45:00|1407000|1405000|1407000|1405000|1409000|1406000|1406000|1404000|14
1755179400000|2025-08-14 13:50:00|1408000|1404000|1406000|1404000|1408000|1404000|1403000|1402000|14
1755179700000|2025-08-14 13:55:00|1405000|1403000|1406000|1405000|1407000|1405000|1404000|1403000|11
1755180000000|2025-08-14 14:00:00|1407000|1404000|1407000|1405000|1407000|1405000|1402000|1401000|24
1755180300000|2025-08-14 14:05:00|1406000|1404000|1406000|1404000|1407000|1404000|1405000|1404000|10
1755180600000|2025-08-14 14:10:00|1407000|1405000|1406000|1405000|1408000|1405000|1406000|1405000|7
1755180900000|2025-08-14 14:15:00|1407000|1404000|1410000|1409000|1411000|1409000|1407000|1404000|10
1755181200000|2025-08-14 14:20:00|1411000|1410000|1410000|1408000|1412000|1410000|1409000|1408000|6
1755181500000|2025-08-14 14:25:00|1409000|1407000|1411000|1410000|1413000|1411000|1407000|1406000|26
1755181800000|2025-08-14 14:30:00|1410000|1409000|1411000|1410000|1412000|1410000|1409000|1407000|4
1755182100000|2025-08-14 14:35:00|1412000|1411000|1412000|1410000|1414000|1413000|1412000|1410000|39
1755182400000|2025-08-14 14:40:00|1411000|1411000|1409000|1408000|1411000|1411000|1409000|1408000|33
1755182700000|2025-08-14 14:45:00|1410000|1407000|1411000|1409000|1411000|1409000|1409000|1407000|9
1755183000000|2025-08-14 14:50:00|1410000|1410000|1410000|1409000|1411000|1410000|1410000|1409000|19
1755154800000|2025-08-14 07:00:00|1450000|1444000|1445000|1441000|1450000|1445000|1436000|1434000|43
1755155100000|2025-08-14 07:05:00|1446000|1442000|1442000|1440000|1446000|1442000|1438000|1437000|30
1755155400000|2025-08-14 07:10:00|1441000|1439000|1431000|1430000|1441000|1439000|1431000|1430000|28
1755155700000|2025-08-14 07:15:00|1430000|1429000|1425000|1424000|1432000|1430000|1424000|1422000|40
1755156000000|2025-08-14 07:20:00|1426000|1423000|1426000|1424000|1429000|1427000|1425000|1423000|10
1755156300000|2025-08-14 07:25:00|1427000|1425000|1419000|1417000|1427000|1425000|1419000|1417000|26
1755156600000|2025-08-14 07:30:00|1420000|1418000|1417000|1415000|1421000|1419000|1417000|1415000|20
1755156900000|2025-08-14 07:35:00|1416000|1414000|1414000|1412000|1417000|1415000|1414000|1412000|34
1755157200000|2025-08-14 07:40:00|1415000|1413000|1418000|1415000|1418000|1416000|1415000|1412000|15
1755157500000|2025-08-14 07:45:00|1417000|1416000|1420000|1418000|1421000|1418000|1417000|1416000|7
1755157800000|2025-08-14 07:50:00|1421000|1419000|1425000|1423000|1425000|1423000|1421000|1419000|8
1755158100000|2025-08-14 07:55:00|1426000|1424000|1427000|1425000|1428000|1426000|1425000|1424000|0
1755158400000|2025-08-14 08:00:00|1426000|1426000|1425000|1424000|1426000|1426000|1424000|1423000|27
1755158700000|2025-08-14 08:05:00|1426000|1423000|1426000|1424000|1426000|1424000|1425000|1423000|3
1755159000000|2025-08-14 08:10:00|1425000|1423000|1428000|1426000|1429000|1426000|1425000|1423000|6
1755159300000|2025-08-14 08:15:00|1427000|1425000|1427000|1425000|1427000|1425000|1426000|1425000|9
1755159600000|2025-08-14 08:20:00|1426000|1424000|1427000|1425000|1428000|1426000|1425000|1424000|11
1755159900000|2025-08-14 08:25:00|1428000|1426000|1428000|1426000|1429000|1426000|1428000|1425000|15
1755160200000|2025-08-14 08:30:00|1429000|1425000|1429000|1428000|1430000|1428000|1429000|1425000|10
1755160500000|2025-08-14 08:35:00|1430000|1427000|1428000|1426000|1430000|1427000|1428000|1426000|8
1755160800000|2025-08-14 08:40:00|1427000|1425000|1425000|1423000|1427000|1425000|1424000|1423000|15
1755161100000|2025-08-14 08:45:00||1424000||1424000||1424000||1423000|9
1755161400000|2025-08-14 08:50:00|1426000|1425000|1427000|1425000|1427000|1425000|1426000|1425000|16
1755161700000|2025-08-14 08:55:00|1428000|1426000|1427000|1425000|1428000|1426000|1426000|1425000|10
1755162000000|2025-08-14 09:00:00|1428000|1426000|1429000|1426000|1429000|1426000|1427000|1426000|2
1755162300000|2025-08-14 09:05:00|1428000|1425000|1426000|1424000|1429000|1425000|1425000|1424000|5
1755162600000|2025-08-14 09:10:00|1425000|1423000|1425000|1424000|1426000|1424000|1425000|1423000|16
1755162900000|2025-08-14 09:15:00|1426000|1423000|1428000|1426000|1428000|1426000|1425000|1423000|23
1755163200000|2025-08-14 09:20:00|1427000|1425000|1426000|1425000|1427000|1425000|1426000|1425000|2
1755163500000|2025-08-14 09:25:00|1427000|1426000|1427000|1426000|1427000|1426000|1427000|1426000|1
1755163800000|2025-08-14 09:30:00|1428000|1427000|1429000|1427000|1430000|1427000|1428000|1427000|6
1755164100000|2025-08-14 09:35:00|1430000|1429000|1429000|1428000|1432000|1431000|1429000|1428000|24
1755164400000|2025-08-14 09:40:00|1430000|1427000|1430000|1428000|1431000|1429000|1429000|1427000|23
1755164700000|2025-08-14 09:45:00|1429000|1427000|1429000|1427000|1430000|1428000|1428000|1427000|0
1755165000000|2025-08-14 09:50:00|1428000|1428000|1430000|1429000|1430000|1429000|1428000|1427000|13
1755165300000|2025-08-14 09:55:00|1429000|1428000|1429000|1427000|1429000|1428000|1427000|1426000|20
1755165600000|2025-08-14 10:00:00|1428000|1426000|1428000|1426000|1428000|1426000|1427000|1426000|3
1755165900000|2025-08-14 10:05:00|1427000|1425000|1426000|1425000|1428000|1425000|1426000|1425000|2
1755166200000|2025-08-14 10:10:00||1424000||1424000||1424000||1424000|7
1755166500000|2025-08-14 10:15:00|1427000|1425000|1425000|1424000|1427000|1425000|1425000|1424000|15
1755166800000|2025-08-14 10:20:00|||||||||1
1755167100000|2025-08-14 10:25:00|1426000|1423000|1425000|1423000|1427000|1423000|1425000|1423000|27
1755167400000|2025-08-14 10:30:00|1424000||1425000||1425000||1424000||1
1755168000000|2025-08-14 10:40:00|1424000|1422000|1424000|1422000|1425000|1422000|1423000|1422000|4
1755168300000|2025-08-14 10:45:00|1423000||1423000||1423000||1423000||0
1755168600000|2025-08-14 10:50:00|1422000|1421000|1423000|1422000|1423000|1422000|1422000|1421000|8
1755168900000|2025-08-14 10:55:00|1422000|1421000|1424000|1422000|1424000|1422000|1421000|1420000|23
1755169200000|2025-08-14 11:00:00|1423000|1421000|1425000|1423000|1425000|1423000|1423000|1421000|15
1755169500000|2025-08-14 11:05:00|1424000||1424000||1424000||1424000||0
1755169800000|2025-08-14 11:10:00|1425000|1424000|1425000|1424000|1425000|1424000|1425000|1424000|1
1755170100000|2025-08-14 11:15:00|1424000|1423000|1425000|1423000|1425000|1423000|1424000|1423000|6
1755170400000|2025-08-14 11:20:00|1424000|1422000|1421000|1419000|1424000|1422000|1421000|1419000|31
1755170700000|2025-08-14 11:25:00|1420000|1420000|1421000|1419000|1421000|1420000|1420000|1419000|4
1755171000000|2025-08-14 11:30:00|1420000|1420000|1423000|1421000|1423000|1421000|1420000|1420000|5
1755171300000|2025-08-14 11:35:00|1422000|1420000|1422000|1420000|1422000|1420000|1422000|1420000|15
1755171900000|2025-08-14 11:45:00|1421000|1419000|1420000|1419000|1422000|1419000|1420000|1419000|20
1755172200000|2025-08-14 11:50:00|1421000|1418000|1415000|1413000|1421000|1418000|1414000|1413000|40
1755172500000|2025-08-14 11:55:00|1414000|1414000|1414000|1413000|1416000|1414000|1414000|1413000|21
1755172800000|2025-08-14 12:00:00|1415000|1412000|1414000|1412000|1415000|1413000|1412000|1411000|52
1755173100000|2025-08-14 12:05:00|1415000|1413000|1417000|1416000|1419000|1417000|1415000|1413000|12
1755173400000|2025-08-14 12:10:00|1416000|1415000|1416000|1415000|1417000|1415000|1416000|1415000|6
1755173700000|2025-08-14 12:15:00|1417000|1414000|1417000|1415000|1417000|1415000|1415000|1413000|18
1755174000000|2025-08-14 12:20:00|1416000|1414000|1418000|1416000|1418000|1416000|1416000|1414000|0
1755174300000|2025-08-14 12:25:00|1417000|1415000|1417000|1415000|1418000|1415000|1417000|1415000|9
1755174600000|2025-08-14 12:30:00|1416000|1414000|1417000|1415000|1417000|1415000|1416000|1414000|27
1755174900000|2025-08-14 12:35:00|1415000|1413000|1416000|1413000|1418000|1416000|1415000|1413000|19
1755175200000|2025-08-14 12:40:00|1415000|1414000|1415000|1413000|1416000|1414000|1414000|1413000|0
1755175500000|2025-08-14 12:45:00|1414000||1415000||1415000||1414000||5
1755175800000|2025-08-14 12:50:00|1417000|1414000|1418000|1415000|1418000|1415000|1414000|1413000|7
1755176100000|2025-08-14 12:55:00|1417000|1414000|1416000|1414000|1417000|1414000|1415000|1413000|14
1755176400000|2025-08-14 13:00:00|1415000|1413000|1414000|1412000|1416000|1414000|1414000|1412000|31
1755176700000|2025-08-14 13:05:00|1415000|1413000|1414000|1412000|1415000|1413000|1414000|1412000|1
1755177000000|2025-08-14 13:10:00|1413000|1411000|1413000|1411000|1414000|1412000|1412000|1410000|7
1755177300000|2025-08-14 13:15:00|1414000|1412000|1415000|1413000|1415000|1413000|1414000|1412000|8
1755177600000|2025-08-14 13:20:00|1417000|1415000|1417000|1415000|1418000|1416000|1416000|1415000|13
1755177900000|2025-08-14 13:25:00|1418000|1416000|1414000|1412000|1419000|1417000|1414000|1412000|32
1755178200000|2025-08-14 13:30:00|1413000|1411000|1410000|1408000|1413000|1411000|1408000|1407000|72
1755178500000|2025-08-14 13:35:00|1409000|1407000|1405000|1403000|1409000|1407000|1403000|1401000|39
1755178800000|2025-08-14 13:40:00|1404000|1404000|1406000|1404000|1406000|1404000|1401000|1399000|20
1755179100000|2025-08-14 13:45:00|1407000|1405000|1407000|1405000|1409000|1406000|1406000|1404000|14
1755179400000|2025-08-14 13:50:00|1408000|1404000|1406000|1404000|1408000|1404000|1403000|1402000|14
1755179700000|2025-08-14 13:55:00|1405000|1403000|1406000|1405000|1407000|1405000|1404000|1403000|11
1755180000000|2025-08-14 14:00:00|1407000|1404000|1407000|1405000|1407000|1405000|1402000|1401000|24
1755180300000|2025-08-14 14:05:00|1406000|1404000|1406000|1404000|1407000|1404000|1405000|1404000|10
1755180600000|2025-08-14 14:10:00|1407000|1405000|1406000|1405000|1408000|1405000|1406000|1405000|7
1755180900000|2025-08-14 14:15:00|1407000|1404000|1410000|1409000|1411000|1409000|1407000|1404000|10
1755181200000|2025-08-14 14:20:00|1411000|1410000|1410000|1408000|1412000|1410000|1409000|1408000|6
1755181500000|2025-08-14 14:25:00|1409000|1407000|1411000|1410000|1413000|1411000|1407000|1406000|26
1755181800000|2025-08-14 14:30:00|1410000|1409000|1411000|1410000|1412000|1410000|1409000|1407000|4
1755182100000|2025-08-14 14:35:00|1412000|1411000|1412000|1410000|1414000|1413000|1412000|1410000|39
1755182400000|2025-08-14 14:40:00|1411000|1411000|1409000|1408000|1411000|1411000|1409000|1408000|33
1755182700000|2025-08-14 14:45:00|1410000|1407000|1411000|1409000|1411000|1409000|1409000|1407000|9
1755183000000|2025-08-14 14:50:00|1410000|1410000|1410000|1409000|1411000|1410000|1410000|1409000|19
1755241200000|2025-08-15 07:00:00|1400000|1398000|1402000|1399000|1411000|1408000|1397000|1395000|77
1755241500000|2025-08-15 07:05:00|1401000|1398000|1401000|1400000|1405000|1402000|1400000|1398000|15
1755241800000|2025-08-15 07:10:00|1402000|1399000|1398000|1396000|1402000|1399000|1397000|1395000|20
1755242100000|2025-08-15 07:15:00|1399000|1398000|1396000|1395000|1400000|1398000|1396000|1395000|38
1755242400000|2025-08-15 07:20:00|1398000|1396000|1395000|1392000|1398000|1396000|1393000|1391000|63
1755242700000|2025-08-15 07:25:00|1394000|1391000|1392000|1389000|1394000|1391000|1388000|1386000|49
1755243000000|2025-08-15 07:30:00|1393000|1390000|1394000|1392000|1395000|1393000|1392000|1390000|53
1755243300000|2025-08-15 07:35:00|1396000|1393000|1395000|1393000|1398000|1396000|1395000|1393000|26
1755243600000|2025-08-15 07:40:00|1396000|1394000|1396000|1394000|1396000|1395000|1395000|1393000|13
1755243900000|2025-08-15 07:45:00|1397000|1395000|1401000|1398000|1401000|1398000|1395000|1394000|24
1755244200000|2025-08-15 07:50:00|1400000|1397000|1400000|1397000|1400000|1398000|1399000|1397000|0
1755244500000|2025-08-15 07:55:00|1399000|1398000|1400000|1397000|1400000|1398000|1398000|1397000|6
1755244800000|2025-08-15 08:00:00|1399000|1396000|1399000|1397000|1399000|1397000|1397000|1396000|18
1755245100000|2025-08-15 08:05:00|1398000|1396000|1397000|1395000|1399000|1396000|1397000|1395000|26
1755245400000|2025-08-15 08:10:00|1396000|1394000|1397000|1394000|1397000|1394000|1395000|1394000|9
1755245700000|2025-08-15 08:15:00|1398000|1395000|1400000|1398000|1400000|1398000|1398000|1395000|7
1755246000000|2025-08-15 08:20:00|1399000|1397000|1397000|1396000|1399000|1397000|1397000|1396000|8
1755246300000|2025-08-15 08:25:00|1398000|1395000|1398000|1396000|1398000|1396000|1396000|1394000|20
1755246600000|2025-08-15 08:30:00|1397000|1395000|1397000|1395000|1398000|1395000|1396000|1395000|6
1755246900000|2025-08-15 08:35:00|1398000|1396000|1397000|1396000|1398000|1396000|1397000|1396000|11
1755247200000|2025-08-15 08:40:00|1398000|1394000|1396000|1394000|1398000|1394000|1395000|1393000|37
1755247500000|2025-08-15 08:45:00|1395000|1393000|1394000|1393000|1396000|1394000|1394000|1393000|10
1755247800000|2025-08-15 08:50:00|1393000|1392000|1393000|1392000|1394000|1392000|1393000|1392000|15
1755248100000|2025-08-15 08:55:00|1394000|1393000|1394000|1393000|1397000|1394000|1394000|1393000|8
1755248400000|2025-08-15 09:00:00|1395000|1392000|1394000|1392000|1395000|1393000|1393000|1392000|11
1755248700000|2025-08-15 09:05:00|1393000|1393000|1392000|1391000|1394000|1393000|1392000|1391000|17
1755249000000|2025-08-15 09:10:00|1393000|1392000|1393000|1392000|1394000|1392000|1392000|1391000|10
1755249300000|2025-08-15 09:15:00|1394000|1393000|1393000|1392000|1395000|1393000|1393000|1392000|13
1755249600000|2025-08-15 09:20:00|1394000|1391000|1394000|1391000|1394000|1392000|1391000|1390000|44
1755249900000|2025-08-15 09:25:00|1393000|1390000|1391000|1390000|1394000|1390000|1391000|1390000|19
1755250200000|2025-08-15 09:30:00|1392000|1389000|1387000|1386000|1392000|1389000|1387000|1386000|44
1755250500000|2025-08-15 09:35:00|1386000|1385000|1392000|1390000|1392000|1391000|1386000|1385000|17
1755250800000|2025-08-15 09:40:00|1393000|1391000|1392000|1390000|1393000|1391000|1392000|1390000|17
1755251100000|2025-08-15 09:45:00|1393000|1391000|1393000|1391000|1393000|1391000|1392000|1391000|6
1755251700000|2025-08-15 09:55:00|1394000|1392000|1394000|1392000|1394000|1392000|1393000|1392000|0
1755252000000|2025-08-15 10:00:00|1395000|1393000|1396000|1394000|1396000|1394000|1395000|1393000|7
1755252300000|2025-08-15 10:05:00|1395000|1395000|1397000|1395000|1397000|1395000|1395000|1395000|10
1755252600000|2025-08-15 10:10:00|1396000||1397000||1397000||1396000||2
1755252900000|2025-08-15 10:15:00|1396000|1396000|1397000|1395000|1398000|1396000|1396000|1395000|7
1755253200000|2025-08-15 10:20:00|1398000|1396000|1398000|1396000|1398000|1397000|1397000|1396000|1
1755253500000|2025-08-15 10:25:00|1399000|1397000|1399000|1397000|1399000|1397000|1399000|1397000|9
1755253800000|2025-08-15 10:30:00|1400000|1398000|1399000|1398000|1400000|1398000|1399000|1397000|10
1755254100000|2025-08-15 10:35:00|1400000|1397000|1399000|1397000|1400000|1397000|1399000|1397000|2
1755254400000|2025-08-15 10:40:00|1400000|1398000|1401000|1400000|1402000|1400000|1399000|1397000|11
1755254700000|2025-08-15 10:45:00|1402000|1401000|1403000|1401000|1403000|1402000|1402000|1401000|6
1755255000000|2025-08-15 10:50:00|1402000|1400000|1401000|1399000|1402000|1400000|1401000|1399000|7
1755255300000|2025-08-15 10:55:00|1400000|1398000|1401000|1399000|1401000|1399000|1399000|1398000|18
1755255600000|2025-08-15 11:00:00|1400000|1398000|1402000|1401000|1402000|1401000|1399000|1398000|12
1755255900000|2025-08-15 11:05:00|1403000|1402000|1403000|1402000|1403000|1402000|1403000|1402000|1
1755256200000|2025-08-15 11:10:00|1404000|1401000|1404000|1402000|1405000|1402000|1404000|1401000|4
1755256500000|2025-08-15 11:15:00|1403000|1403000|1405000|1403000|1405000|1403000|1403000|1403000|11
1755256800000|2025-08-15 11:20:00|1404000|1402000|1407000|1404000|1407000|1404000|1404000|1402000|7
1755257100000|2025-08-15 11:25:00|1406000|1403000|1405000|1404000|1407000|1405000|1405000|1403000|7
1755257400000|2025-08-15 11:30:00|1404000|1403000|1404000|1402000|1405000|1403000|1404000|1402000|32
1755257700000|2025-08-15 11:35:00|1403000|1401000|1405000|1402000|1405000|1403000|1403000|1401000|10
1755258000000|2025-08-15 11:40:00|1404000|1401000|1402000|1401000|1405000|1401000|1402000|1400000|38
1755258300000|2025-08-15 11:45:00|1401000|1399000|1403000|1401000|1404000|1402000|1401000|1399000|25
1755258600000|2025-08-15 11:50:00|1404000|1402000|1403000|1401000|1404000|1402000|1403000|1401000|0
1755258900000|2025-08-15 11:55:00|1402000|1400000|1403000|1401000|1404000|1402000|1402000|1400000|13
1755259200000|2025-08-15 12:00:00|1404000|1402000|1404000|1402000|1404000|1402000|1403000|1401000|0
1755259500000|2025-08-15 12:05:00|1403000|1401000|1399000|1398000|1404000|1402000|1399000|1398000|9
1755259800000|2025-08-15 12:10:00|1400000|1397000|1398000|1397000|1400000|1397000|1398000|1397000|1
1755260100000|2025-08-15 12:15:00|1397000|1395000|1397000|1395000|1398000|1396000|1397000|1395000|9
1755260400000|2025-08-15 12:20:00|1396000|1396000|1399000|1397000|1399000|1397000|1396000|1395000|25
1755260700000|2025-08-15 12:25:00|1398000|1396000|1399000|1397000|1400000|1397000|1398000|1396000|21
1755261000000|2025-08-15 12:30:00|1400000|1398000|1403000|1401000|1403000|1401000|1399000|1398000|10
1755261300000|2025-08-15 12:35:00|1404000|1400000|1402000|1400000|1404000|1401000|1402000|1400000|0
1755261600000|2025-08-15 12:40:00|1403000|1399000|1402000|1399000|1403000|1400000|1401000|1399000|3
1755261900000|2025-08-15 12:45:00|1401000|1400000|1402000|1399000|1402000|1400000|1401000|1399000|0
1755262200000|2025-08-15 12:50:00|1401000|1398000|1400000|1398000|1402000|1399000|1400000|1398000|45
1755262800000|2025-08-15 13:00:00|1399000|1397000|1399000|1397000|1399000|1398000|1398000|1397000|25
1755263100000|2025-08-15 13:05:00|1398000|1396000|1399000|1396000|1399000|1397000|1398000|1396000|24
1755263400000|2025-08-15 13:10:00|1398000||1398000||1398000||1398000||0
1755263700000|2025-08-15 13:15:00|1397000|1395000|1399000|1397000|1399000|1397000|1397000|1395000|28
1755264000000|2025-08-15 13:20:00|1398000|1396000|1397000|1395000|1398000|1396000|1397000|1395000|9
1755264300000|2025-08-15 13:25:00|1398000||1397000||1398000||1397000||0
1755264600000|2025-08-15 13:30:00|1396000|1394000|1396000|1394000|1396000|1394000|1395000|1394000|7
1755264900000|2025-08-15 13:35:00|1397000||1396000||1397000||1396000||0
1755265200000|2025-08-15 13:40:00|1395000|1393000|1394000|1392000|1395000|1393000|1393000|1392000|12
1755265500000|2025-08-15 13:45:00|1393000|1391000|1392000|1390000|1394000|1391000|1391000|1390000|12
1755265800000|2025-08-15 13:50:00|1391000|1389000|1390000|1389000|1392000|1389000|1390000|1388000|15
1755266100000|2025-08-15 13:55:00|1391000|1390000|1393000|1390000|1393000|1390000|1390000|1390000|11
1755266400000|2025-08-15 14:00:00|1394000|1391000|1392000|1390000|1394000|1392000|1391000|1389000|22
1755266700000|2025-08-15 14:05:00|1391000|1389000|1392000|1390000|1392000|1390000|1390000|1389000|19
1755267000000|2025-08-15 14:10:00|1391000|1389000|1390000|1389000|1392000|1390000|1390000|1388000|24
1755267300000|2025-08-15 14:15:00|1389000|1388000|1391000|1389000|1391000|1389000|1389000|1387000|14
1755267600000|2025-08-15 14:20:00|1392000|1390000|1390000|1388000|1393000|1390000|1390000|1388000|17
1755267900000|2025-08-15 14:25:00|1391000|1389000|1389000|1387000|1391000|1389000|1389000|1387000|36
1755268200000|2025-08-15 14:30:00|1388000|1386000|1390000|1387000|1390000|1387000|1388000|1386000|27
1755268500000|2025-08-15 14:35:00|1391000|1388000|1391000|1388000|1391000|1389000|1390000|1387000|27
1755268800000|2025-08-15 14:40:00|1392000|1389000|1389000|1387000|1394000|1392000|1389000|1387000|7
1755269100000|2025-08-15 14:45:00|1390000|1388000|1391000|1388000|1392000|1389000|1389000|1387000|39
1755269400000|2025-08-15 14:50:00|1390000|1389000|1392000|1390000|1393000|1391000|1390000|1388000|22
1755500400000|2025-08-18 07:00:00|1381000|1373000|1372000|1370000|1381000|1374000|1368000|1365000|39
1755500700000|2025-08-18 07:05:00|1371000|1368000|1372000|1369000|1376000|1372000|1370000|1367000|20
1755501000000|2025-08-18 07:10:00|1375000|1370000|1378000|1376000|1381000|1378000|1374000|1369000|18
1755501300000|2025-08-18 07:15:00|1379000|1377000|1378000|1376000|1379000|1378000|1377000|1376000|10
1755501600000|2025-08-18 07:20:00|1377000|1375000|1377000|1376000|1381000|1379000|1376000|1374000|34
1755501900000|2025-08-18 07:25:00|1380000|1378000|1381000|1379000|1382000|1380000|1378000|1376000|27
1755502200000|2025-08-18 07:30:00|1382000|1377000|1378000|1376000|1382000|1377000|1378000|1376000|19
1755502500000|2025-08-18 07:35:00|1379000|1377000|1378000|1377000|1381000|1378000|1378000|1376000|19
1755502800000|2025-08-18 07:40:00|1379000|1376000|1378000|1376000|1381000|1378000|1377000|1375000|15
1755503100000|2025-08-18 07:45:00|1379000|1377000|1380000|1378000|1380000|1378000|1379000|1377000|6
1755503400000|2025-08-18 07:50:00|1381000||1380000||1381000||1379000||9
1755503700000|2025-08-18 07:55:00|1379000|1377000|1378000|1376000|1379000|1377000|1377000|1376000|6
1755504000000|2025-08-18 08:00:00|1377000|1374000|1377000|1375000|1378000|1375000|1375000|1373000|22
1755504300000|2025-08-18 08:05:00|1376000|1374000|1373000|1370000|1377000|1375000|1373000|1370000|33
1755504600000|2025-08-18 08:10:00|1374000|1371000|1377000|1374000|1378000|1376000|1374000|1371000|16
1755504900000|2025-08-18 08:15:00|1378000|1375000|1379000|1376000|1381000|1379000|1377000|1375000|25
1755505200000|2025-08-18 08:20:00|1378000|1374000|1374000|1372000|1378000|1375000|1374000|1371000|9
1755505500000|2025-08-18 08:25:00|1372000|1371000|1370000|1368000|1374000|1371000|1370000|1368000|11
1755505800000|2025-08-18 08:30:00|1369000|1367000|1369000|1367000|1370000|1367000|1368000|1367000|8
1755506100000|2025-08-18 08:35:00|1368000|1366000|1370000|1368000|1370000|1368000|1367000|1365000|11
1755506400000|2025-08-18 08:40:00|1371000|1369000|1373000|1371000|1373000|1371000|1370000|1368000|5
1755506700000|2025-08-18 08:45:00|1372000|1370000|1372000|1369000|1373000|1371000|1371000|1368000|26
1755507000000|2025-08-18 08:50:00|1373000|1370000|1371000|1369000|1373000|1371000|1370000|1369000|3
1755507300000|2025-08-18 08:55:00|1372000|1370000|1372000|1370000|1373000|1372000|1372000|1369000|19
1755507600000|2025-08-18 09:00:00|1371000|1369000|1371000|1369000|1371000|1369000|1371000|1369000|0
1755507900000|2025-08-18 09:05:00|1370000|1368000|1368000|1367000|1370000|1368000|1368000|1367000|16
1755508200000|2025-08-18 09:10:00|1369000|1366000|1368000|1366000|1369000|1366000|1367000|1365000|10
1755508500000|2025-08-18 09:15:00|1369000|1367000|1369000|1367000|1370000|1368000|1369000|1367000|16
1755508800000|2025-08-18 09:20:00|1370000|1368000|1370000|1368000|1370000|1368000|1369000|1367000|14
1755509100000|2025-08-18 09:25:00|1369000||1369000||1370000||1369000||0
1755509400000|2025-08-18 09:30:00|1370000|1367000|1369000|1367000|1370000|1368000|1369000|1367000|12
1755509700000|2025-08-18 09:35:00|1370000|1368000|1369000|1368000|1370000|1368000|1369000|1367000|7
1755510000000|2025-08-18 09:40:00|1370000||1369000||1370000||1369000||0
1755510300000|2025-08-18 09:45:00|1368000|1367000|1370000|1368000|1370000|1368000|1368000|1367000|9
1755510600000|2025-08-18 09:50:00|1371000|1369000|1371000|1369000|1371000|1369000|1371000|1369000|0
1755510900000|2025-08-18 09:55:00|1372000|1370000|1372000|1370000|1372000|1370000|1370000|1368000|7
1755511200000|2025-08-18 10:00:00|1371000|1369000|1371000|1369000|1372000|1369000|1371000|1369000|14
1755511500000|2025-08-18 10:05:00|1370000||1371000||1371000||1370000||0
1755511800000|2025-08-18 10:10:00|1372000|1370000|1372000|1370000|1373000|1371000|1370000|1369000|15
1755512100000|2025-08-18 10:15:00|1371000|1369000|1371000|1369000|1371000|1369000|1371000|1369000|2
1755512700000|2025-08-18 10:25:00|1372000|1370000|1371000|1370000|1372000|1370000|1371000|1370000|1
1755513000000|2025-08-18 10:30:00|1370000|1369000|1370000|1369000|1370000|1369000|1370000|1369000|8
1755513300000|2025-08-18 10:35:00|1371000||1371000||1371000||1370000||4
1755513600000|2025-08-18 10:40:00|1370000||1370000||1370000||1370000||4
1755513900000|2025-08-18 10:45:00|1371000||1370000||1371000||1370000||1
1755514200000|2025-08-18 10:50:00|1371000|1370000|1371000|1370000|1371000|1370000|1371000|1370000|0
1755514500000|2025-08-18 10:55:00|1370000|1369000|1372000|1370000|1372000|1370000|1370000|1369000|16
1755514800000|2025-08-18 11:00:00|1371000|1369000|1372000|1370000|1372000|1370000|1370000|1369000|9
1755515100000|2025-08-18 11:05:00|1371000|1371000|1372000|1371000|1373000|1371000|1371000|1371000|0
1755515400000|2025-08-18 11:10:00||1370000||1370000||1370000||1370000|7
1755515700000|2025-08-18 11:15:00|1371000||1372000||1372000||1371000||8
1755516000000|2025-08-18 11:20:00|1371000||1371000||1371000||1371000||1
1755516300000|2025-08-18 11:25:00|1373000|1371000|1373000|1371000|1373000|1371000|1372000|1370000|17
1755516600000|2025-08-18 11:30:00|1374000|1372000|1372000|1370000|1374000|1372000|1372000|1370000|12
1755516900000|2025-08-18 11:35:00|1371000|1369000|1371000|1369000|1371000|1369000|1369000|1368000|11
1755517200000|2025-08-18 11:40:00|1372000|1370000|1369000|1367000|1372000|1370000|1369000|1367000|10
1755517500000|2025-08-18 11:45:00|1370000|1368000|1371000|1369000|1372000|1370000|1370000|1368000|5
1755517800000|2025-08-18 11:50:00|1370000|1368000|1370000|1368000|1370000|1368000|1370000|1368000|7
1755518100000|2025-08-18 11:55:00|1371000|1369000|1370000|1369000|1371000|1369000|1370000|1368000|1
1755518400000|2025-08-18 12:00:00||1368000||1368000||1368000||1368000|5
1755518700000|2025-08-18 12:05:00||1369000||1369000||1369000||1369000|1
1755519000000|2025-08-18 12:10:00|1372000|1368000|1371000|1369000|1372000|1370000|1370000|1368000|15
1755519300000|2025-08-18 12:15:00|1372000|1370000|1371000|1369000|1372000|1370000|1370000|1369000|7
1755519600000|2025-08-18 12:20:00|1370000|1368000|1370000|1369000|1371000|1369000|1370000|1368000|11
1755519900000|2025-08-18 12:25:00|||||||||3
1755520200000|2025-08-18 12:30:00|1369000|1368000|1369000|1367000|1369000|1368000|1368000|1367000|6
1755520500000|2025-08-18 12:35:00|1368000|1368000|1369000|1367000|1370000|1368000|1368000|1367000|13
1755520800000|2025-08-18 12:40:00|1367000|1366000|1366000|1364000|1367000|1366000|1365000|1363000|24
1755521100000|2025-08-18 12:45:00|1365000|1363000|1362000|1360000|1366000|1363000|1362000|1360000|28
1755521400000|2025-08-18 12:50:00|1363000|1362000|1363000|1361000|1363000|1362000|1362000|1361000|11
1755521700000|2025-08-18 12:55:00|1362000|1362000|1361000|1360000|1364000|1362000|1361000|1360000|12
1755522000000|2025-08-18 13:00:00|1362000|1359000|1361000|1359000|1362000|1360000|1361000|1359000|11
1755522300000|2025-08-18 13:05:00|1362000|1360000|1362000|1360000|1362000|1361000|1361000|1360000|15
1755522600000|2025-08-18 13:10:00|1361000|1359000|1361000|1359000|1361000|1360000|1361000|1359000|3
1755522900000|2025-08-18 13:15:00|1359000|1360000|1358000|1357000|1360000|1360000|1358000|1357000|18
1755523200000|2025-08-18 13:20:00|1357000|1356000|1355000|1353000|1359000|1356000|1355000|1353000|30
1755523500000|2025-08-18 13:25:00|1354000|1352000|1355000|1354000|1355000|1354000|1353000|1352000|20
1755523800000|2025-08-18 13:30:00|1354000|1353000|1353000|1352000|1354000|1353000|1351000|1350000|24
1755524100000|2025-08-18 13:35:00|1354000|1353000|1354000|1352000|1355000|1353000|1353000|1352000|10
1755524400000|2025-08-18 13:40:00|1356000|1353000|1352000|1351000|1356000|1354000|1352000|1351000|22
1755524700000|2025-08-18 13:45:00|1353000|1352000|1354000|1353000|1354000|1353000|1353000|1352000|4
1755525000000|2025-08-18 13:50:00|1355000|1352000|1354000|1353000|1355000|1354000|1354000|1352000|14
1755525300000|2025-08-18 13:55:00|1355000|1355000|1355000|1353000|1357000|1355000|1355000|1353000|16
1755525600000|2025-08-18 14:00:00|1356000|1354000|1354000|1352000|1356000|1354000|1353000|1352000|13
1755525900000|2025-08-18 14:05:00|1352000|1351000|1351000|1350000|1353000|1351000|1350000|1349000|24
1755526200000|2025-08-18 14:10:00|1352000|1349000|1350000|1348000|1352000|1349000|1349000|1348000|19
1755526500000|2025-08-18 14:15:00|1349000|1347000|1347000|1346000|1350000|1348000|1347000|1346000|24
1755526800000|2025-08-18 14:20:00|1348000|1347000|1351000|1350000|1351000|1350000|1348000|1346000|22
1755527100000|2025-08-18 14:25:00|1350000|1349000|1348000|1346000|1351000|1350000|1347000|1346000|71
1755527400000|2025-08-18 14:30:00|1347000|1345000|1346000|1344000|1349000|1348000|1346000|1343000|53
1755527700000|2025-08-18 14:35:00|1345000|1343000|1346000|1344000|1347000|1345000|1345000|1343000|9
1755528000000|2025-08-18 14:40:00|1345000|1343000|1349000|1347000|1349000|1347000|1345000|1343000|11
1755528300000|2025-08-18 14:45:00|1350000|1348000|1350000|1348000|1351000|1348000|1349000|1348000|6
1755528600000|2025-08-18 14:50:00|1351000|1349000|1350000|1347000|1351000|1349000|1347000|1345000|15
1755586800000|2025-08-19 07:00:00|1352000|1346000|1359000|1356000|1366000|1363000|1352000|1346000|36
1755587100000|2025-08-19 07:05:00|1360000|1357000|1355000|1353000|1362000|1359000|1355000|1352000|6
1755587400000|2025-08-19 07:10:00|1357000|1354000|1354000|1351000|1357000|1355000|1354000|1351000|2
1755587700000|2025-08-19 07:15:00|1353000|1350000|1353000|1351000|1356000|1354000|1352000|1350000|8
1755588000000|2025-08-19 07:20:00|1352000|1350000|1357000|1356000|1359000|1357000|1351000|1349000|31
1755588300000|2025-08-19 07:25:00|1358000|1357000|1360000|1358000|1360000|1358000|1358000|1356000|6
1755588600000|2025-08-19 07:30:00|1361000|1359000|1366000|1364000|1366000|1364000|1361000|1359000|22
1755588900000|2025-08-19 07:35:00|1367000|1365000|1368000|1366000|1368000|1366000|1365000|1363000|14
1755589200000|2025-08-19 07:40:00|1367000|1365000|1367000|1365000|1368000|1366000|1366000|1364000|10
1755589500000|2025-08-19 07:45:00|1366000|1364000|1370000|1368000|1370000|1369000|1365000|1364000|12
1755589800000|2025-08-19 07:50:00|1369000|1369000|1372000|1369000|1372000|1370000|1369000|1369000|11
1755590100000|2025-08-19 07:55:00|1371000|1370000|1377000|1375000|1377000|1375000|1371000|1370000|15
1755590400000|2025-08-19 08:00:00|1378000|1376000|1380000|1379000|1380000|1379000|1377000|1375000|35
1755590700000|2025-08-19 08:05:00|1381000|1380000|1381000|1378000|1382000|1380000|1379000|1378000|25
1755591000000|2025-08-19 08:10:00|1380000|1379000|1379000|1377000|1381000|1379000|1378000|1377000|3
1755591300000|2025-08-19 08:15:00|1380000|1376000|1379000|1376000|1380000|1376000|1378000|1376000|5
1755591600000|2025-08-19 08:20:00|1378000|1377000|1379000|1377000|1379000|1377000|1378000|1377000|0
1755591900000|2025-08-19 08:25:00|1378000|1376000|1378000|1376000|1379000|1376000|1378000|1376000|3
1755592200000|2025-08-19 08:30:00|1377000|1377000|1379000|1377000|1379000|1377000|1377000|1377000|11
1755592500000|2025-08-19 08:35:00|1378000||1379000||1379000||1378000||0
1755592800000|2025-08-19 08:40:00|1378000|1376000|1379000|1377000|1379000|1377000|1376000|1374000|19
1755593100000|2025-08-19 08:45:00|1378000|1379000|1377000|1376000|1380000|1379000|1377000|1376000|13
1755593400000|2025-08-19 08:50:00|1376000|1375000|1375000|1373000|1377000|1375000|1375000|1373000|18
1755593700000|2025-08-19 08:55:00|1374000|1372000|1373000|1371000|1375000|1373000|1371000|1370000|12
1755594000000|2025-08-19 09:00:00|1374000|1372000|1372000|1370000|1374000|1372000|1372000|1370000|15
1755594300000|2025-08-19 09:05:00|1373000|1371000|1371000|1369000|1373000|1371000|1369000|1367000|12
1755594600000|2025-08-19 09:10:00|1370000||1371000||1371000||1370000||11
1755594900000|2025-08-19 09:15:00|1372000|1370000|1372000|1370000|1372000|1370000|1372000|1370000|7
1755595200000|2025-08-19 09:20:00|1371000|1371000|1371000|1370000|1371000|1371000|1371000|1370000|5
1755595500000|2025-08-19 09:25:00|1372000|1369000|1371000|1369000|1372000|1369000|1370000|1369000|7
1755595800000|2025-08-19 09:30:00|1370000|1370000|1372000|1370000|1372000|1370000|1370000|1370000|1
1755596100000|2025-08-19 09:35:00|1371000|1369000|1371000|1370000|1372000|1370000|1370000|1369000|9
1755596400000|2025-08-19 09:40:00|1372000||1372000||1372000||1371000||2
1755597000000|2025-08-19 09:50:00|1373000|1371000|1374000|1372000|1374000|1372000|1373000|1371000|2
1755597300000|2025-08-19 09:55:00|1373000|1371000|1375000|1373000|1375000|1373000|1372000|1371000|15
1755597600000|2025-08-19 10:00:00|1376000|1374000|1376000|1374000|1376000|1374000|1376000|1374000|5
1755598200000|2025-08-19 10:10:00|1377000|1375000|1378000|1376000|1378000|1376000|1376000|1375000|1
1755598500000|2025-08-19 10:15:00|1379000|1377000|1379000|1377000|1379000|1377000|1378000|1377000|1
1755598800000|2025-08-19 10:20:00|||||||||3
1755599100000|2025-08-19 10:25:00|1378000|1376000|1377000|1375000|1378000|1376000|1376000|1375000|2
1755599400000|2025-08-19 10:30:00|1376000|1374000|1376000|1374000|1376000|1374000|1374000|1373000|7
1755599700000|2025-08-19 10:35:00|1377000|1375000|1376000|1375000|1377000|1375000|1376000|1375000|1
1755600000000|2025-08-19 10:40:00|1377000|1374000|1374000|1372000|1377000|1374000|1373000|1372000|9
1755600300000|2025-08-19 10:45:00|||||||||12
1755600600000|2025-08-19 10:50:00|1373000|1371000|1374000|1371000|1374000|1372000|1373000|1371000|7
1755600900000|2025-08-19 10:55:00|1373000|1372000|1373000|1371000|1374000|1372000|1372000|1371000|6
1755601200000|2025-08-19 11:00:00|1372000|1370000|1373000|1372000|1374000|1372000|1372000|1370000|8
1755601500000|2025-08-19 11:05:00|||||||||1
1755601800000|2025-08-19 11:10:00|1374000|1371000|1373000|1371000|1374000|1372000|1373000|1371000|6
1755602100000|2025-08-19 11:15:00|1374000||1374000||1374000||1373000||0
1755602400000|2025-08-19 11:20:00|1373000|1372000|1374000|1372000|1374000|1372000|1373000|1372000|0
1755602700000|2025-08-19 11:25:00|1373000||1374000||1374000||1373000||0
1755603300000|2025-08-19 11:35:00|1375000|1373000|1375000|1374000|1375000|1374000|1375000|1373000|3
1755603600000|2025-08-19 11:40:00|1374000|1373000|1374000|1373000|1375000|1373000|1374000|1373000|4
1755603900000|2025-08-19 11:45:00|1376000|1374000|1377000|1375000|1377000|1375000|1376000|1374000|2
1755604200000|2025-08-19 11:50:00|1376000|1373000|1375000|1374000|1377000|1374000|1374000|1373000|9
1755604500000|2025-08-19 11:55:00|1376000||1377000||1377000||1376000||7
1755604800000|2025-08-19 12:00:00|1376000||1376000||1376000||1376000||0
1755605100000|2025-08-19 12:05:00|1375000|1375000|1376000|1374000|1376000|1375000|1375000|1374000|1
1755605400000|2025-08-19 12:10:00|1377000|1375000|1376000|1375000|1377000|1375000|1376000|1375000|0
1755605700000|2025-08-19 12:15:00|1375000|1374000|1373000|1371000|1376000|1374000|1373000|1371000|37
1755606000000|2025-08-19 12:20:00|1374000|1372000|1374000|1373000|1375000|1373000|1374000|1372000|6
1755606300000|2025-08-19 12:25:00|1375000||1375000||1375000||1375000||0
1755606600000|2025-08-19 12:30:00|1376000|1374000|1375000|1373000|1376000|1374000|1374000|1373000|6
1755606900000|2025-08-19 12:35:00|1376000|1374000|1376000|1375000|1376000|1375000|1376000|1374000|4
1755607200000|2025-08-19 12:40:00|1377000|1376000|1375000|1374000|1378000|1376000|1375000|1373000|22
1755608100000|2025-08-19 12:55:00|1376000|1375000|1377000|1376000|1377000|1376000|1375000|1374000|20
1755608400000|2025-08-19 13:00:00||1375000||1375000||1376000||1375000|3
1755608700000|2025-08-19 13:05:00|1376000||1377000||1377000||1376000||2
1755609000000|2025-08-19 13:10:00|1376000|1376000|1378000|1377000|1378000|1377000|1376000|1375000|48
1755609300000|2025-08-19 13:15:00||1376000||1376000||1377000||1376000|7
1755609900000|2025-08-19 13:25:00|1379000|1377000|1375000|1373000|1379000|1377000|1374000|1372000|20
1755610200000|2025-08-19 13:30:00|1374000|1372000|1374000|1373000|1376000|1374000|1374000|1372000|21
1755610500000|2025-08-19 13:35:00|1376000|1374000|1375000|1374000|1376000|1374000|1375000|1374000|15
1755610800000|2025-08-19 13:40:00|1374000|1372000|1372000|1370000|1374000|1372000|1372000|1370000|32
1755611100000|2025-08-19 13:45:00|1373000|1371000|1374000|1373000|1374000|1373000|1372000|1371000|4
1755611400000|2025-08-19 13:50:00|1375000||1375000||1375000||1374000||1
1755611700000|2025-08-19 13:55:00|1373000|1372000|1373000|1371000|1373000|1372000|1372000|1371000|11
1755612000000|2025-08-19 14:00:00|1374000|1370000|1375000|1373000|1375000|1374000|1372000|1370000|5
1755612300000|2025-08-19 14:05:00|1374000|1372000|1374000|1372000|1375000|1372000|1374000|1372000|5
1755612600000|2025-08-19 14:10:00|1373000|1371000|1373000|1371000|1373000|1371000|1373000|1371000|8
1755612900000|2025-08-19 14:15:00|1372000|1370000|1372000|1370000|1373000|1371000|1371000|1370000|10
1755613200000|2025-08-19 14:20:00|1371000|1369000|1372000|1371000|1372000|1371000|1370000|1368000|33
1755613500000|2025-08-19 14:25:00|1371000|1370000|1371000|1369000|1372000|1370000|1370000|1368000|11
1755613800000|2025-08-19 14:30:00|1370000|1368000|1370000|1368000|1370000|1368000|1369000|1367000|13
1755614100000|2025-08-19 14:35:00|1369000|1369000|1371000|1369000|1372000|1370000|1369000|1368000|34
1755614400000|2025-08-19 14:40:00|1372000|1370000|1371000|1369000|1372000|1370000|1370000|1369000|23
1755614700000|2025-08-19 14:45:00|1370000|1370000|1369000|1367000|1370000|1370000|1368000|1367000|69
1755615000000|2025-08-19 14:50:00|1368000|1368000|1368000|1366000|1369000|1368000|1368000|1366000|13
1755673200000|2025-08-20 07:00:00|1370000|1363000|1363000|1361000|1370000|1363000|1359000|1357000|40
1755673500000|2025-08-20 07:05:00|1364000|1362000|1365000|1364000|1367000|1365000|1364000|1362000|17
1755673800000|2025-08-20 07:10:00|1368000|1367000|1372000|1371000|1373000|1371000|1368000|1367000|22
1755674100000|2025-08-20 07:15:00|1373000|1372000|1373000|1371000|1374000|1372000|1370000|1369000|16
1755674400000|2025-08-20 07:20:00|1371000|1370000|1371000|1370000|1371000|1370000|1371000|1369000|13
1755674700000|2025-08-20 07:25:00|1372000|1371000|1373000|1371000|1373000|1371000|1371000|1371000|6
1755675000000|2025-08-20 07:30:00|1375000|1372000|1374000|1373000|1375000|1374000|1374000|1372000|6
1755675300000|2025-08-20 07:35:00|1375000|1374000|1377000|1375000|1378000|1376000|1375000|1374000|14
1755675600000|2025-08-20 07:40:00|1376000|1376000|1377000|1376000|1377000|1376000|1376000|1376000|4
1755675900000|2025-08-20 07:45:00|1378000|1377000|1377000|1376000|1379000|1378000|1377000|1376000|27
1755676200000|2025-08-20 07:50:00|1376000|1375000|1375000|1373000|1377000|1376000|1374000|1373000|11
1755676500000|2025-08-20 07:55:00|1376000|1374000|1377000|1375000|1377000|1376000|1375000|1374000|8
1755676800000|2025-08-20 08:00:00|1376000|1374000|1374000|1372000|1376000|1374000|1373000|1372000|12
1755677100000|2025-08-20 08:05:00|1373000|1373000|1373000|1372000|1373000|1373000|1373000|1372000|4
1755677400000|2025-08-20 08:10:00|1374000|1371000|1372000|1371000|1374000|1371000|1371000|1370000|23
1755677700000|2025-08-20 08:15:00|1371000|1370000|1371000|1370000|1372000|1370000|1370000|1369000|8
1755678000000|2025-08-20 08:20:00|1370000|1369000|1372000|1371000|1372000|1371000|1370000|1369000|14
1755678300000|2025-08-20 08:25:00|1373000|1372000|1372000|1371000|1374000|1372000|1372000|1371000|13
1755678600000|2025-08-20 08:30:00|1371000|1370000|1373000|1372000|1373000|1372000|1371000|1370000|8
1755678900000|2025-08-20 08:35:00|1374000||1374000||1374000||1374000||7
1755679200000|2025-08-20 08:40:00|1373000|1373000|1373000|1372000|1373000|1373000|1373000|1372000|5
1755679500000|2025-08-20 08:45:00|1374000|1373000|1375000|1373000|1375000|1373000|1374000|1373000|15
1755679800000|2025-08-20 08:50:00|1374000|1374000|1374000|1373000|1375000|1374000|1374000|1373000|12
1755680100000|2025-08-20 08:55:00|1375000|1374000|1375000|1374000|1375000|1374000|1375000|1374000|3
1755680400000|2025-08-20 09:00:00|1376000||1375000||1376000||1375000||9
1755680700000|2025-08-20 09:05:00|1376000|1375000|1377000|1375000|1377000|1375000|1376000|1375000|3
1755681000000|2025-08-20 09:10:00|1378000|1376000|1377000|1376000|1378000|1377000|1377000|1376000|49
1755681300000|2025-08-20 09:15:00|1378000|1377000|1378000|1377000|1378000|1377000|1378000|1377000|1
1755681600000|2025-08-20 09:20:00|||||||||7
1755681900000|2025-08-20 09:25:00|1377000|1376000|1377000|1376000|1377000|1376000|1377000|1376000|7
1755682200000|2025-08-20 09:30:00|1376000|1375000|1377000|1375000|1377000|1375000|1376000|1375000|1
1755682500000|2025-08-20 09:35:00|1376000||1376000||1376000||1376000||1
1755682800000|2025-08-20 09:40:00|||||||||3
1755683400000|2025-08-20 09:50:00|1377000|1376000|1379000|1377000|1379000|1377000|1377000|1376000|13
1755684300000|2025-08-20 10:05:00|1380000|1378000|1382000|1380000|1382000|1380000|1380000|1378000|33
1755684600000|2025-08-20 10:10:00|1381000|1379000|1382000|1379000|1382000|1379000|1381000|1379000|8
1755684900000|2025-08-20 10:15:00|1381000|1380000|1382000|1380000|1382000|1380000|1381000|1379000|0
1755685500000|2025-08-20 10:25:00|1381000|1379000|1381000|1379000|1381000|1379000|1381000|1379000|1
1755685800000|2025-08-20 10:30:00|1382000|1380000|1382000|1379000|1382000|1380000|1381000|1379000|4
1755686100000|2025-08-20 10:35:00|1381000|1380000|1382000|1379000|1382000|1380000|1381000|1379000|4
1755686400000|2025-08-20 10:40:00|1381000|1380000|1379000|1377000|1381000|1380000|1379000|1377000|13
1755686700000|2025-08-20 10:45:00|1380000|1378000|1380000|1377000|1380000|1378000|1380000|1377000|0
1755687000000|2025-08-20 10:50:00|1379000|1376000|1378000|1376000|1379000|1376000|1378000|1376000|1
1755687300000|2025-08-20 10:55:00|1377000|1377000|1377000|1376000|1377000|1377000|1377000|1376000|2
1755687600000|2025-08-20 11:00:00|1378000|1367000|1372000|1369000|1378000|1371000|1367000|1366000|108
1755687900000|2025-08-20 11:05:00|1371000|1370000|1373000|1371000|1373000|1371000|1371000|1369000|26
1755688200000|2025-08-20 11:10:00|1372000|1370000|1374000|1372000|1375000|1373000|1372000|1370000|7
1755688500000|2025-08-20 11:15:00|1375000|1373000|1375000|1372000|1376000|1373000|1373000|1372000|16
1755688800000|2025-08-20 11:20:00|1374000|1375000|1375000|1373000|1377000|1375000|1374000|1373000|11
1755689100000|2025-08-20 11:25:00|1376000|1372000|1373000|1371000|1376000|1372000|1373000|1371000|8
1755689400000|2025-08-20 11:30:00|1372000|1370000|1373000|1371000|1374000|1371000|1372000|1370000|10
1755689700000|2025-08-20 11:35:00|1372000|1370000|1370000|1369000|1373000|1370000|1370000|1369000|10
1755690000000|2025-08-20 11:40:00|1371000|1368000|1370000|1368000|1371000|1369000|1369000|1368000|7
1755690300000|2025-08-20 11:45:00|1369000|1367000|1369000|1367000|1371000|1367000|1369000|1367000|4
1755690600000|2025-08-20 11:50:00||1368000||1368000||1368000||1368000|0
1755690900000|2025-08-20 11:55:00|1370000|1369000|1369000|1368000|1371000|1369000|1369000|1368000|10
1755691200000|2025-08-20 12:00:00|1370000||1370000||1370000||1370000||9
1755691500000|2025-08-20 12:05:00|1369000||1369000||1369000||1369000||0
1755691800000|2025-08-20 12:10:00|1370000|1369000|1372000|1370000|1373000|1371000|1370000|1369000|20
1755692100000|2025-08-20 12:15:00|1371000||1371000||1371000||1371000||3
1755692400000|2025-08-20 12:20:00||1369000||1369000||1369000||1369000|4
1755692700000|2025-08-20 12:25:00|1370000||1371000||1371000||1370000||2
1755693000000|2025-08-20 12:30:00|1370000|1368000|1369000|1367000|1371000|1368000|1369000|1367000|12
1755693600000|2025-08-20 12:40:00|1368000||1369000||1370000||1368000||11
1755693900000|2025-08-20 12:45:00|1370000|1366000|1368000|1366000|1370000|1366000|1367000|1366000|13
1755694200000|2025-08-20 12:50:00|1369000||1368000||1369000||1368000||0
1755694500000|2025-08-20 12:55:00|1367000|1363000|1367000|1365000|1367000|1365000|1364000|1363000|21
1755694800000|2025-08-20 13:00:00|1366000|1364000|1366000|1364000|1366000|1364000|1365000|1364000|6
1755695100000|2025-08-20 13:05:00|1367000|1365000|1367000|1366000|1369000|1367000|1366000|1365000|4
1755695400000|2025-08-20 13:10:00|1368000|1365000|1367000|1366000|1368000|1366000|1367000|1365000|11
1755695700000|2025-08-20 13:15:00|1366000|1365000|1366000|1365000|1366000|1365000|1366000|1364000|7
1755696000000|2025-08-20 13:20:00|1365000|1364000|1365000|1363000|1367000|1365000|1364000|1363000|34
1755696300000|2025-08-20 13:25:00|1364000|1362000|1363000|1362000|1365000|1363000|1363000|1362000|21
1755696600000|2025-08-20 13:30:00|1364000|1363000|1365000|1363000|1365000|1364000|1364000|1362000|30
1755696900000|2025-08-20 13:35:00|1364000|1361000|1361000|1358000|1364000|1363000|1360000|1358000|59
1755697200000|2025-08-20 13:40:00|1360000|1359000|1360000|1357000|1360000|1359000|1356000|1355000|59
1755697500000|2025-08-20 13:45:00|1359000|1358000|1360000|1358000|1361000|1359000|1359000|1358000|18
1755697800000|2025-08-20 13:50:00|1359000|1357000|1358000|1356000|1361000|1357000|1357000|1356000|77
1755698100000|2025-08-20 13:55:00|1359000|1357000|1359000|1356000|1359000|1357000|1357000|1355000|86
1755698400000|2025-08-20 14:00:00|1360000|1357000|1359000|1357000|1361000|1359000|1358000|1356000|42
1755698700000|2025-08-20 14:05:00|1360000|1358000|1358000|1356000|1360000|1358000|1356000|1355000|38
1755699000000|2025-08-20 14:10:00|1357000|1355000|1355000|1353000|1359000|1357000|1355000|1353000|39
1755699300000|2025-08-20 14:15:00|1354000|1352000|1356000|1355000|1356000|1355000|1353000|1352000|44
1755699600000|2025-08-20 14:20:00|1357000|1354000|1357000|1355000|1358000|1355000|1356000|1354000|94
1755699900000|2025-08-20 14:25:00|1356000|1354000|1355000|1353000|1357000|1355000|1354000|1353000|64
1755700200000|2025-08-20 14:30:00|1356000|1354000|1358000|1356000|1358000|1356000|1355000|1353000|34
1755700500000|2025-08-20 14:35:00|1357000|1354000|1355000|1353000|1357000|1354000|1355000|1353000|21
1755700800000|2025-08-20 14:40:00|1354000|1354000|1354000|1352000|1354000|1354000|1354000|1351000|16
1755701100000|2025-08-20 14:45:00|1353000|1353000|1354000|1352000|1355000|1353000|1353000|1351000|56
1755701400000|2025-08-20 14:50:00|1353000|1351000|1354000|1351000|1355000|1353000|1353000|1351000|55
1755759600000|2025-08-21 07:00:00|1355000|1354000|1359000|1356000|1365000|1361000|1355000|1354000|43
1755759900000|2025-08-21 07:05:00|1360000|1357000|1355000|1353000|1360000|1357000|1354000|1352000|24
1755760200000|2025-08-21 07:10:00|1356000|1352000|1357000|1354000|1357000|1354000|1355000|1352000|7
1755760500000|2025-08-21 07:15:00|1356000|1356000|1356000|1353000|1358000|1356000|1355000|1353000|16
1755760800000|2025-08-21 07:20:00|1355000|1354000|1358000|1356000|1360000|1357000|1355000|1354000|13
1755761100000|2025-08-21 07:25:00|1357000|1355000|1356000|1354000|1357000|1355000|1355000|1353000|14
1755761400000|2025-08-21 07:30:00|1355000|1353000|1357000|1355000|1357000|1355000|1354000|1353000|11
1755761700000|2025-08-21 07:35:00|1358000|1356000|1357000|1355000|1359000|1357000|1357000|1355000|11
1755762000000|2025-08-21 07:40:00|1358000|1356000|1359000|1357000|1360000|1357000|1357000|1356000|0
1755762300000|2025-08-21 07:45:00|1360000|1358000|1361000|1359000|1362000|1359000|1360000|1358000|13
1755762600000|2025-08-21 07:50:00|1360000|1358000|1361000|1358000|1361000|1358000|1360000|1358000|9
1755762900000|2025-08-21 07:55:00|1360000|1357000|1359000|1357000|1360000|1357000|1358000|1357000|5
1755763200000|2025-08-21 08:00:00|1358000|1356000|1360000|1357000|1360000|1358000|1357000|1355000|30
1755763500000|2025-08-21 08:05:00|1361000|1358000|1359000|1357000|1361000|1358000|1359000|1357000|9
1755763800000|2025-08-21 08:10:00|1358000|1356000|1358000|1356000|1359000|1356000|1357000|1356000|11
1755764100000|2025-08-21 08:15:00|1359000|1355000|1360000|1358000|1360000|1358000|1358000|1355000|1
1755764400000|2025-08-21 08:20:00|1361000|1359000|1361000|1358000|1361000|1359000|1360000|1358000|8
1755764700000|2025-08-21 08:25:00|1360000|1359000|1355000|1352000|1360000|1359000|1352000|1350000|17
1755765000000|2025-08-21 08:30:00|1354000|1353000|1356000|1354000|1356000|1354000|1352000|1351000|23
1755765300000|2025-08-21 08:35:00|1357000|1355000|1356000|1354000|1358000|1355000|1356000|1354000|7
1755765600000|2025-08-21 08:40:00|1357000|1355000|1357000|1355000|1357000|1356000|1357000|1354000|3
1755765900000|2025-08-21 08:45:00|1356000|1354000|1357000|1355000|1357000|1355000|1356000|1354000|10
1755766200000|2025-08-21 08:50:00|1356000|1354000|1357000|1355000|1357000|1355000|1356000|1354000|8
1755766500000|2025-08-21 08:55:00|1356000|1354000|1356000|1354000|1356000|1354000|1355000|1354000|6
1755766800000|2025-08-21 09:00:00|1355000||1355000||1356000||1355000||4
1755767100000|2025-08-21 09:05:00|1356000||1356000||1356000||1355000||7
1755767400000|2025-08-21 09:10:00|1355000||1355000||1357000||1355000||3
1755767700000|2025-08-21 09:15:00|1354000|1353000|1353000|1351000|1355000|1353000|1352000|1351000|13
1755768000000|2025-08-21 09:20:00|1352000|1350000|1352000|1350000|1352000|1350000|1352000|1350000|5
1755768300000|2025-08-21 09:25:00|1351000||1352000||1352000||1351000||1
1755768600000|2025-08-21 09:30:00|1351000|1349000|1353000|1351000|1354000|1351000|1350000|1349000|18
1755768900000|2025-08-21 09:35:00|1354000|1352000|1354000|1352000|1354000|1352000|1353000|1352000|1
1755769200000|2025-08-21 09:40:00|1353000|1351000|1354000|1353000|1355000|1353000|1353000|1351000|12
1755769500000|2025-08-21 09:45:00|1353000|1352000|1355000|1352000|1355000|1352000|1353000|1352000|9
1755769800000|2025-08-21 09:50:00|1356000|1353000|1357000|1355000|1358000|1356000|1356000|1353000|6
1755770100000|2025-08-21 09:55:00|1356000||1356000||1357000||1356000||0
1755770400000|2025-08-21 10:00:00|1357000|1354000|1357000|1354000|1357000|1355000|1355000|1354000|2
1755770700000|2025-08-21 10:05:00|1356000||1356000||1356000||1356000||0
1755771000000|2025-08-21 10:10:00|1357000||1356000||1357000||1356000||0
1755771300000|2025-08-21 10:15:00|||||||||1
1755771600000|2025-08-21 10:20:00|||||||||1
1755771900000|2025-08-21 10:25:00||1355000||1355000||1355000||1355000|0
1755772200000|2025-08-21 10:30:00|1355000|1353000|1354000|1353000|1355000|1353000|1354000|1353000|6
1755772500000|2025-08-21 10:35:00|||||||||4
1755772800000|2025-08-21 10:40:00|1355000||1354000||1355000||1354000||19
1755773100000|2025-08-21 10:45:00|1355000|1354000|1355000|1353000|1355000|1354000|1354000|1352000|3
1755773400000|2025-08-21 10:50:00|1354000||1355000||1355000||1354000||0
1755773700000|2025-08-21 10:55:00|1354000|1354000|1354000|1352000|1354000|1354000|1353000|1351000|15
1755774000000|2025-08-21 11:00:00|1355000|1353000|1356000|1354000|1356000|1354000|1354000|1353000|14
1755774300000|2025-08-21 11:05:00|1354000|1353000|1354000|1353000|1355000|1353000|1354000|1353000|4
1755774600000|2025-08-21 11:10:00||1352000||1352000||1352000||1352000|5
1755774900000|2025-08-21 11:15:00|1355000|1353000|1354000|1353000|1356000|1353000|1354000|1353000|11
1755775200000|2025-08-21 11:20:00|1355000|1354000|1355000|1354000|1356000|1354000|1355000|1354000|3
1755775500000|2025-08-21 11:25:00|1353000|1352000|1352000|1350000|1353000|1352000|1351000|1350000|18
1755775800000|2025-08-21 11:30:00|1351000|1349000|1352000|1350000|1352000|1350000|1350000|1349000|14
1755776100000|2025-08-21 11:35:00|1353000|1351000|1353000|1351000|1353000|1351000|1352000|1351000|8
1755776400000|2025-08-21 11:40:00|1354000|1352000|1354000|1352000|1355000|1352000|1354000|1351000|0
1755776700000|2025-08-21 11:45:00|1355000|1353000|1353000|1352000|1355000|1353000|1353000|1352000|7
1755777000000|2025-08-21 11:50:00|1354000||1354000||1355000||1354000||0
1755777300000|2025-08-21 11:55:00|1353000|1351000|1353000|1351000|1355000|1351000|1353000|1351000|21
1755777600000|2025-08-21 12:00:00|1352000|1352000|1354000|1352000|1354000|1352000|1352000|1352000|3
1755777900000|2025-08-21 12:05:00|1355000|1353000|1355000|1354000|1356000|1354000|1355000|1353000|4
1755778200000|2025-08-21 12:10:00|1356000||1356000||1356000||1356000||3
1755778500000|2025-08-21 12:15:00|1357000|1355000|1358000|1356000|1358000|1356000|1357000|1355000|0
1755778800000|2025-08-21 12:20:00|1356000|1355000|1357000|1355000|1357000|1355000|1356000|1355000|13
1755779100000|2025-08-21 12:25:00|1356000|1354000|1355000|1354000|1356000|1354000|1355000|1354000|4
1755779400000|2025-08-21 12:30:00|1354000|1353000|1357000|1355000|1357000|1356000|1354000|1352000|18
1755779700000|2025-08-21 12:35:00|1356000|1354000|1359000|1357000|1359000|1357000|1355000|1353000|2
1755780000000|2025-08-21 12:40:00|1360000|1358000|1359000|1358000|1361000|1359000|1359000|1358000|13
1755780300000|2025-08-21 12:45:00|1360000|1357000|1360000|1358000|1361000|1360000|1360000|1357000|15
1755780600000|2025-08-21 12:50:00|1359000|1357000|1360000|1358000|1361000|1358000|1359000|1357000|11
1755780900000|2025-08-21 12:55:00|1359000|1357000|1358000|1356000|1359000|1357000|1357000|1356000|12
1755781200000|2025-08-21 13:00:00|1357000|1355000|1357000|1355000|1358000|1355000|1356000|1355000|7
1755782100000|2025-08-21 13:15:00|1356000|1354000|1354000|1352000|1357000|1355000|1351000|1350000|33
1755782400000|2025-08-21 13:20:00|1355000|1353000|1355000|1353000|1356000|1353000|1354000|1353000|0
1755782700000|2025-08-21 13:25:00|1354000|1352000|1355000|1352000|1355000|1353000|1354000|1352000|16
1755783000000|2025-08-21 13:30:00|1354000|1353000|1359000|1357000|1359000|1357000|1354000|1352000|0
1755783300000|2025-08-21 13:35:00|1358000|1356000|1360000|1358000|1361000|1359000|1356000|1355000|12
1755783600000|2025-08-21 13:40:00|1359000|1357000|1360000|1358000|1361000|1360000|1359000|1357000|21
1755783900000|2025-08-21 13:45:00|1359000|1359000|1360000|1358000|1360000|1359000|1358000|1356000|22
1755784200000|2025-08-21 13:50:00|1361000|1359000|1363000|1362000|1363000|1362000|1361000|1359000|35
1755784500000|2025-08-21 13:55:00|1362000|1361000|1362000|1360000|1363000|1361000|1361000|1359000|3
1755784800000|2025-08-21 14:00:00|1363000|1358000|1369000|1367000|1369000|1367000|1362000|1358000|20
1755785100000|2025-08-21 14:05:00|1368000|1366000|1367000|1364000|1369000|1366000|1365000|1363000|15
1755785400000|2025-08-21 14:10:00|1366000|1365000|1368000|1366000|1369000|1367000|1366000|1365000|2
1755785700000|2025-08-21 14:15:00|1367000|1365000|1367000|1365000|1367000|1366000|1366000|1364000|4
1755786000000|2025-08-21 14:20:00|1368000|1366000|1369000|1367000|1370000|1368000|1368000|1366000|6
1755786300000|2025-08-21 14:25:00|1368000|1366000|1367000|1365000|1368000|1366000|1366000|1365000|48
1755786600000|2025-08-21 14:30:00|1368000|1366000|1369000|1367000|1369000|1367000|1367000|1366000|13
1755786900000|2025-08-21 14:35:00|1368000|1366000|1369000|1367000|1369000|1367000|1368000|1366000|19
1755787200000|2025-08-21 14:40:00|1370000|1368000|1370000|1368000|1370000|1368000|1367000|1365000|27
1755787500000|2025-08-21 14:45:00|1369000|1369000|1369000|1368000|1371000|1369000|1369000|1368000|14
1755787800000|2025-08-21 14:50:00|1368000|1367000|1370000|1368000|1370000|1369000|1368000|1367000|42
1755846000000|2025-08-22 07:00:00|1375000|1374000|1390000|1388000|1391000|1388000|1375000|1374000|63
1755846300000|2025-08-22 07:05:00|1389000|1387000|1382000|1380000|1390000|1388000|1380000|1378000|49
1755846600000|2025-08-22 07:10:00|1384000|1379000|1387000|1385000|1387000|1385000|1384000|1379000|7
1755846900000|2025-08-22 07:15:00|1386000|1384000|1388000|1385000|1388000|1386000|1384000|1382000|18
1755847200000|2025-08-22 07:20:00|1389000|1386000|1385000|1384000|1389000|1386000|1385000|1384000|10
1755847500000|2025-08-22 07:25:00|1384000|1383000|1382000|1381000|1385000|1384000|1381000|1380000|19
1755847800000|2025-08-22 07:30:00|1381000|1380000|1382000|1380000|1383000|1381000|1380000|1379000|24
1755848100000|2025-08-22 07:35:00|1381000|1379000|1385000|1383000|1385000|1383000|1380000|1379000|22
1755848400000|2025-08-22 07:40:00|1384000|1382000|1387000|1385000|1387000|1385000|1384000|1382000|14
1755848700000|2025-08-22 07:45:00|1386000|1384000|1385000|1383000|1386000|1384000|1384000|1383000|18
1755849000000|2025-08-22 07:50:00|1384000|1382000|1383000|1382000|1384000|1382000|1382000|1380000|15
1755849300000|2025-08-22 07:55:00|1384000|1381000|1382000|1381000|1384000|1381000|1382000|1381000|11
1755849600000|2025-08-22 08:00:00|1383000|1380000|1385000|1383000|1385000|1383000|1382000|1380000|8
1755849900000|2025-08-22 08:05:00|1386000|1384000|1384000|1382000|1387000|1384000|1383000|1382000|16
1755850200000|2025-08-22 08:10:00|1385000|1383000|1385000|1383000|1385000|1383000|1384000|1382000|1
1755850500000|2025-08-22 08:15:00|1386000|1384000|1384000|1383000|1386000|1384000|1384000|1383000|13
1755850800000|2025-08-22 08:20:00|1385000|1382000|1381000|1379000|1385000|1382000|1379000|1377000|21
1755851100000|2025-08-22 08:25:00|1380000|1378000|1380000|1379000|1380000|1379000|1379000|1378000|15
1755851400000|2025-08-22 08:30:00|1378000|1378000|1379000|1377000|1379000|1378000|1378000|1376000|8
1755851700000|2025-08-22 08:35:00|1378000|1376000|1377000|1376000|1379000|1377000|1377000|1376000|4
1755852000000|2025-08-22 08:40:00|1378000|1377000|1379000|1377000|1380000|1377000|1378000|1377000|4
1755852300000|2025-08-22 08:45:00|1380000|1378000|1383000|1382000|1383000|1382000|1379000|1378000|1
1755852600000|2025-08-22 08:50:00|1382000|1381000|1382000|1380000|1383000|1381000|1381000|1380000|9
1755852900000|2025-08-22 08:55:00|1381000|1379000|1379000|1377000|1382000|1379000|1379000|1377000|10
1755853200000|2025-08-22 09:00:00|1377000|1376000|1378000|1376000|1378000|1376000|1377000|1376000|7
1755853500000|2025-08-22 09:05:00|1376000|1375000|1373000|1371000|1376000|1375000|1372000|1371000|27
1755853800000|2025-08-22 09:10:00||1372000||1372000||1372000||1372000|4
1755854100000|2025-08-22 09:15:00|1372000|1371000|1375000|1373000|1375000|1373000|1372000|1371000|22
1755854400000|2025-08-22 09:20:00|1374000||1375000||1375000||1374000||0
1755855000000|2025-08-22 09:30:00|1374000|1372000|1376000|1374000|1377000|1374000|1374000|1372000|7
1755855900000|2025-08-22 09:45:00|1377000|1375000|1375000|1373000|1377000|1375000|1374000|1373000|8
1755856200000|2025-08-22 09:50:00|1374000|1372000|1374000|1372000|1374000|1372000|1373000|1371000|16
1755856500000|2025-08-22 09:55:00|1373000||1374000||1374000||1373000||18
1755856800000|2025-08-22 10:00:00|1373000||1374000||1374000||1373000||1
1755857100000|2025-08-22 10:05:00|1376000|1373000|1375000|1373000|1376000|1373000|1375000|1373000|4
1755857400000|2025-08-22 10:10:00|1376000|1374000|1376000|1374000|1376000|1374000|1375000|1374000|0
1755857700000|2025-08-22 10:15:00|1375000|1373000|1374000|1373000|1376000|1373000|1374000|1373000|8
1755858000000|2025-08-22 10:20:00|1375000|1372000|1373000|1372000|1375000|1372000|1373000|1372000|7
1755858300000|2025-08-22 10:25:00|1372000|1371000|1372000|1370000|1372000|1371000|1371000|1370000|14
1755858600000|2025-08-22 10:30:00|1373000|1371000|1375000|1373000|1376000|1374000|1373000|1371000|13
1755858900000|2025-08-22 10:35:00|1374000||1374000||1374000||1374000||0
1755859200000|2025-08-22 10:40:00|1373000|1372000|1373000|1372000|1374000|1372000|1373000|1372000|5
1755859500000|2025-08-22 10:45:00|1374000|1371000|1374000|1372000|1375000|1372000|1373000|1371000|4
1755859800000|2025-08-22 10:50:00|1375000|1373000|1375000|1373000|1375000|1373000|1374000|1373000|7
1755860100000|2025-08-22 10:55:00|1376000||1375000||1376000||1375000||1
1755860400000|2025-08-22 11:00:00|1376000||1375000||1376000||1375000||0
1755860700000|2025-08-22 11:05:00|1376000|1374000|1379000|1377000|1379000|1377000|1376000|1374000|0
1755861000000|2025-08-22 11:10:00|1380000||1379000||1380000||1379000||0
1755861300000|2025-08-22 11:15:00|1380000|1378000|1380000|1378000|1380000|1378000|1380000|1378000|0
1755861600000|2025-08-22 11:20:00|1381000|1379000|1381000|1379000|1381000|1379000|1380000|1379000|2
1755861900000|2025-08-22 11:25:00|1380000||1381000||1381000||1380000||0
1755862200000|2025-08-22 11:30:00|1379000|1378000|1379000|1378000|1380000|1378000|1378000|1377000|21
1755862500000|2025-08-22 11:35:00|1378000|1377000|1379000|1377000|1379000|1377000|1378000|1377000|7
1755862800000|2025-08-22 11:40:00|1378000|1376000|1377000|1376000|1379000|1376000|1377000|1376000|2
1755863100000|2025-08-22 11:45:00|1378000||1378000||1378000||1378000||0
1755863400000|2025-08-22 11:50:00|1379000|1377000|1380000|1378000|1381000|1378000|1379000|1377000|8
1755863700000|2025-08-22 11:55:00|||||||||1
1755864000000|2025-08-22 12:00:00|1379000|1377000|1377000|1375000|1380000|1378000|1377000|1375000|16
1755864300000|2025-08-22 12:05:00|1378000|1376000|1378000|1376000|1378000|1376000|1376000|1376000|11
1755864600000|2025-08-22 12:10:00|1377000|1375000|1377000|1375000|1378000|1376000|1375000|1373000|31
1755864900000|2025-08-22 12:15:00|1378000||1378000||1378000||1378000||0
1755865200000|2025-08-22 12:20:00|1377000|1376000|1378000|1376000|1378000|1376000|1376000|1375000|7
1755865500000|2025-08-22 12:25:00|1377000|1375000|1378000|1376000|1378000|1376000|1377000|1375000|7
1755865800000|2025-08-22 12:30:00|1377000|1375000|1378000|1376000|1378000|1377000|1375000|1374000|13
1755866100000|2025-08-22 12:35:00|1376000|1375000|1376000|1375000|1376000|1375000|1376000|1375000|5
1755866400000|2025-08-22 12:40:00|1375000|1374000|1376000|1374000|1376000|1374000|1375000|1374000|5
1755866700000|2025-08-22 12:45:00|1377000|1375000|1377000|1376000|1377000|1376000|1377000|1375000|3
1755867000000|2025-08-22 12:50:00|1378000|1377000|1379000|1377000|1379000|1377000|1377000|1376000|16
1755867300000|2025-08-22 12:55:00|1380000|1378000|1379000|1378000|1380000|1378000|1378000|1377000|5
1755867600000|2025-08-22 13:00:00|1378000|1377000|1379000|1377000|1380000|1378000|1378000|1377000|7
1755868200000|2025-08-22 13:10:00|1380000|1378000|1381000|1379000|1381000|1379000|1380000|1378000|2
1755868500000|2025-08-22 13:15:00|1380000|1378000|1380000|1378000|1380000|1379000|1379000|1378000|8
1755868800000|2025-08-22 13:20:00|1379000|1377000|1380000|1378000|1380000|1378000|1379000|1377000|4
1755869100000|2025-08-22 13:25:00|1379000|1377000|1380000|1378000|1381000|1379000|1379000|1377000|28
1755869400000|2025-08-22 13:30:00|1379000|1379000|1378000|1377000|1379000|1379000|1377000|1376000|38
1755869700000|2025-08-22 13:35:00|1379000|1378000|1380000|1379000|1383000|1381000|1379000|1378000|29
1755870000000|2025-08-22 13:40:00|1381000|1380000|1378000|1376000|1381000|1380000|1378000|1376000|18
1755870300000|2025-08-22 13:45:00|1379000|1377000|1378000|1376000|1379000|1377000|1378000|1376000|13
1755870600000|2025-08-22 13:50:00|1379000|1377000|1377000|1376000|1379000|1377000|1377000|1375000|32
1755870900000|2025-08-22 13:55:00|1378000|1375000|1379000|1378000|1380000|1378000|1377000|1375000|47
1755871200000|2025-08-22 14:00:00|1378000|1377000|1379000|1378000|1382000|1380000|1378000|1377000|37
1755871500000|2025-08-22 14:05:00|1380000|1377000|1381000|1379000|1381000|1379000|1379000|1377000|8
1755871800000|2025-08-22 14:10:00|1380000|1378000|1381000|1379000|1381000|1379000|1379000|1378000|16
1755872100000|2025-08-22 14:15:00|1380000|1378000|1380000|1379000|1381000|1379000|1380000|1378000|8
1755872400000|2025-08-22 14:20:00|1379000|1378000|1379000|1377000|1379000|1378000|1377000|1375000|24
1755872700000|2025-08-22 14:25:00|1380000|1378000|1380000|1378000|1381000|1379000|1379000|1378000|22
1755873000000|2025-08-22 14:30:00|1381000|1379000|1379000|1377000|1381000|1379000|1378000|1377000|3
1755873300000|2025-08-22 14:35:00|1378000|1375000|1372000|1370000|1378000|1375000|1371000|1370000|35
1755873600000|2025-08-22 14:40:00|1371000|1369000|1371000|1369000|1372000|1369000|1370000|1368000|14
1755873900000|2025-08-22 14:45:00|1370000|1368000|1371000|1369000|1372000|1370000|1369000|1368000|19
1755874200000|2025-08-22 14:50:00|1370000|1370000|1372000|1369000|1372000|1370000|1369000|1368000|37
1756105200000|2025-08-25 07:00:00|1374000|1371000|1373000|1370000|1380000|1377000|1369000|1368000|56
1756105500000|2025-08-25 07:05:00|1372000|1369000|1372000|1370000|1375000|1373000|1370000|1369000|8
1756105800000|2025-08-25 07:10:00|1371000|1368000|1366000|1364000|1372000|1369000|1365000|1364000|27
1756106100000|2025-08-25 07:15:00|1365000|1363000|1367000|1365000|1368000|1366000|1364000|1363000|13
1756106400000|2025-08-25 07:20:00|1368000|1366000|1363000|1361000|1368000|1366000|1363000|1361000|8
1756106700000|2025-08-25 07:25:00|1364000|1362000|1367000|1365000|1367000|1365000|1364000|1361000|6
1756107000000|2025-08-25 07:30:00|1366000|1366000|1366000|1364000|1368000|1366000|1366000|1364000|14
1756107300000|2025-08-25 07:35:00|1365000|1365000|1365000|1363000|1367000|1365000|1364000|1363000|12
1756107600000|2025-08-25 07:40:00|1364000|1362000|1362000|1361000|1364000|1362000|1362000|1360000|9
1756107900000|2025-08-25 07:45:00|1363000||1363000||1363000||1363000||0
1756108200000|2025-08-25 07:50:00|1366000|1363000|1367000|1365000|1367000|1365000|1365000|1363000|1
1756108500000|2025-08-25 07:55:00|1366000|1364000|1364000|1363000|1367000|1364000|1364000|1363000|9
1756108800000|2025-08-25 08:00:00|1363000|1362000|1365000|1364000|1367000|1365000|1363000|1361000|17
1756109100000|2025-08-25 08:05:00|1366000|1363000|1365000|1363000|1366000|1363000|1365000|1363000|2
1756109700000|2025-08-25 08:15:00|1366000|1364000|1366000|1364000|1366000|1364000|1366000|1364000|0
1756110000000|2025-08-25 08:20:00|1367000||1366000||1367000||1366000||2
1756110300000|2025-08-25 08:25:00|1365000|1363000|1364000|1362000|1366000|1363000|1363000|1362000|16
1756110600000|2025-08-25 08:30:00|1365000|1363000|1365000|1363000|1365000|1363000|1365000|1363000|1
1756110900000|2025-08-25 08:35:00|1366000|1364000|1366000|1364000|1366000|1364000|1365000|1364000|12
1756111200000|2025-08-25 08:40:00|1365000||1365000||1366000||1365000||2
1756111500000|2025-08-25 08:45:00||1363000||1363000||1363000||1363000|3
1756111800000|2025-08-25 08:50:00|1366000|1364000|1365000|1364000|1366000|1364000|1365000|1364000|10
1756112100000|2025-08-25 08:55:00||1363000||1364000||1364000||1363000|9
1756112400000|2025-08-25 09:00:00|1366000||1366000||1366000||1366000||3
1756112700000|2025-08-25 09:05:00|1364000|1363000|1365000|1363000|1365000|1363000|1364000|1363000|11
1756113000000|2025-08-25 09:10:00|1366000|1364000|1366000|1364000|1366000|1364000|1366000|1363000|9
1756113300000|2025-08-25 09:15:00|1368000|1366000|1368000|1366000|1368000|1366000|1368000|1366000|7
1756113900000|2025-08-25 09:25:00|1367000|1365000|1367000|1365000|1369000|1367000|1367000|1365000|16
1756114800000|2025-08-25 09:40:00|1368000|1366000|1369000|1367000|1369000|1367000|1367000|1365000|1
1756116000000|2025-08-25 10:00:00|1368000|1366000|1368000|1366000|1369000|1366000|1367000|1366000|3
1756116300000|2025-08-25 10:05:00|1369000|1367000|1369000|1367000|1369000|1367000|1368000|1367000|0
1756116600000|2025-08-25 10:10:00|1368000||1369000||1369000||1368000||0
1756117500000|2025-08-25 10:25:00|1368000|1366000|1369000|1367000|1369000|1367000|1367000|1366000|3
1756117800000|2025-08-25 10:30:00|1370000|1368000|1370000|1368000|1370000|1368000|1369000|1368000|9
1756118100000|2025-08-25 10:35:00|1368000|1367000|1370000|1368000|1370000|1368000|1368000|1367000|6
1756118400000|2025-08-25 10:40:00|||||||||3
1756119000000|2025-08-25 10:50:00|1371000|1369000|1370000|1368000|1371000|1369000|1369000|1368000|15
1756119300000|2025-08-25 10:55:00|1369000||1369000||1369000||1369000||0
1756119600000|2025-08-25 11:00:00||1367000||1367000||1367000||1367000|3
1756119900000|2025-08-25 11:05:00|1368000||1369000||1369000||1368000||3
1756120200000|2025-08-25 11:10:00|1368000||1368000||1368000||1368000||0
1756120500000|2025-08-25 11:15:00|1367000|1366000|1367000|1366000|1368000|1366000|1367000|1366000|6
1756120800000|2025-08-25 11:20:00|1366000|1365000|1365000|1363000|1366000|1365000|1363000|1362000|32
1756121100000|2025-08-25 11:25:00|1366000|1364000|1366000|1364000|1367000|1364000|1366000|1364000|1
1756121400000|2025-08-25 11:30:00|1367000|1363000|1363000|1361000|1367000|1363000|1363000|1361000|12
1756121700000|2025-08-25 11:35:00|1362000||1362000||1363000||1362000||0
1756122300000|2025-08-25 11:45:00|1363000|1360000|1362000|1360000|1363000|1360000|1359000|1358000|38
1756122600000|2025-08-25 11:50:00|1361000||1362000||1362000||1361000||1
1756122900000|2025-08-25 11:55:00|1363000|1361000|1363000|1361000|1363000|1362000|1362000|1360000|10
1756123200000|2025-08-25 12:00:00|1362000|1360000|1362000|1360000|1362000|1360000|1361000|1360000|12
1756123500000|2025-08-25 12:05:00|1363000|1361000|1361000|1359000|1363000|1361000|1360000|1359000|17
1756123800000|2025-08-25 12:10:00|1360000|1358000|1359000|1358000|1361000|1358000|1359000|1358000|7
1756124100000|2025-08-25 12:15:00|1358000|1357000|1358000|1357000|1358000|1357000|1358000|1357000|7
1756124400000|2025-08-25 12:20:00|1359000|1358000|1359000|1358000|1360000|1358000|1358000|1358000|7
1756124700000|2025-08-25 12:25:00|1358000|1356000|1360000|1357000|1360000|1357000|1358000|1356000|22
1756125000000|2025-08-25 12:30:00|1359000|1358000|1359000|1357000|1360000|1358000|1358000|1357000|7
1756125300000|2025-08-25 12:35:00|1358000|1358000|1359000|1358000|1360000|1358000|1358000|1358000|9
1756125600000|2025-08-25 12:40:00|1360000||1360000||1360000||1359000||16
1756125900000|2025-08-25 12:45:00|1359000||1359000||1359000||1359000||0
1756126200000|2025-08-25 12:50:00|1358000|1357000|1358000|1356000|1359000|1357000|1357000|1356000|17
1756126500000|2025-08-25 12:55:00||1357000||1356000||1357000||1356000|1
1756126800000|2025-08-25 13:00:00|1357000|1355000|1358000|1357000|1359000|1357000|1356000|1354000|33
1756127100000|2025-08-25 13:05:00|1359000||1359000||1359000||1359000||14
1756127400000|2025-08-25 13:10:00|1358000|1356000|1358000|1356000|1358000|1356000|1357000|1356000|12
1756127700000|2025-08-25 13:15:00|1357000|1355000|1357000|1355000|1358000|1355000|1356000|1355000|7
1756128000000|2025-08-25 13:20:00|1356000|1354000|1356000|1354000|1356000|1355000|1355000|1354000|28
1756128300000|2025-08-25 13:25:00|1355000|1353000|1354000|1353000|1356000|1354000|1354000|1353000|21
1756128600000|2025-08-25 13:30:00|1355000|1354000|1354000|1353000|1356000|1354000|1354000|1353000|10
1756128900000|2025-08-25 13:35:00|1355000|1351000|1353000|1352000|1355000|1352000|1353000|1351000|6
1756129200000|2025-08-25 13:40:00|1352000|1351000|1354000|1352000|1354000|1352000|1352000|1351000|6
1756129500000|2025-08-25 13:45:00|1355000|1353000|1352000|1350000|1356000|1354000|1352000|1350000|34
1756129800000|2025-08-25 13:50:00|1353000|1351000|1352000|1351000|1353000|1351000|1351000|1350000|31
1756130100000|2025-08-25 13:55:00|1351000|1350000|1350000|1348000|1352000|1350000|1350000|1348000|52
1756130400000|2025-08-25 14:00:00|1349000|1347000|1347000|1345000|1351000|1348000|1346000|1345000|78
1756130700000|2025-08-25 14:05:00|1346000|1344000|1349000|1347000|1349000|1347000|1345000|1344000|15
1756131000000|2025-08-25 14:10:00|1350000|1348000|1345000|1344000|1350000|1348000|1344000|1342000|39
1756131300000|2025-08-25 14:15:00|1346000|1343000|1344000|1343000|1346000|1343000|1343000|1341000|67
1756131600000|2025-08-25 14:20:00|1343000|1342000|1342000|1340000|1343000|1342000|1340000|1339000|40
1756131900000|2025-08-25 14:25:00|1341000|1339000|1344000|1343000|1344000|1343000|1341000|1339000|44
1756132200000|2025-08-25 14:30:00|1343000|1342000|1343000|1340000|1345000|1343000|1341000|1340000|63
1756132500000|2025-08-25 14:35:00|1342000|1341000|1342000|1340000|1344000|1341000|1341000|1339000|6
1756132800000|2025-08-25 14:40:00|1341000|1339000|1343000|1341000|1343000|1341000|1341000|1339000|6
1756133100000|2025-08-25 14:45:00|1342000|1340000|1341000|1339000|1343000|1341000|1341000|1339000|6
1756133400000|2025-08-25 14:50:00|1340000|1338000|1341000|1339000|1341000|1339000|1340000|1338000|8
1756191600000|2025-08-26 07:00:00|1329000|1323000|1334000|1331000|1335000|1333000|1327000|1323000|38
1756191900000|2025-08-26 07:05:00|1333000|1330000|1334000|1332000|1334000|1332000|1327000|1325000|21
1756192200000|2025-08-26 07:10:00|1333000|1331000|1330000|1328000|1333000|1331000|1327000|1324000|26
1756192500000|2025-08-26 07:15:00|1329000|1327000|1328000|1326000|1330000|1328000|1326000|1323000|15
1756192800000|2025-08-26 07:20:00|1327000|1325000|1338000|1336000|1339000|1336000|1327000|1325000|19
1756193100000|2025-08-26 07:25:00|1339000|1337000|1340000|1338000|1341000|1339000|1338000|1335000|14
1756193400000|2025-08-26 07:30:00|1339000|1337000|1339000|1337000|1340000|1338000|1338000|1336000|3
1756193700000|2025-08-26 07:35:00|1340000|1336000|1340000|1338000|1341000|1339000|1338000|1336000|16
1756194000000|2025-08-26 07:40:00|1339000|1339000|1340000|1338000|1341000|1339000|1339000|1337000|25
1756194300000|2025-08-26 07:45:00|1341000|1339000|1339000|1338000|1341000|1339000|1339000|1338000|11
1756194600000|2025-08-26 07:50:00|1340000|1339000|1339000|1337000|1341000|1339000|1339000|1337000|8
1756194900000|2025-08-26 07:55:00|1338000|1336000|1338000|1336000|1341000|1338000|1338000|1336000|8
1756195200000|2025-08-26 08:00:00|1337000|1337000|1343000|1341000|1343000|1341000|1337000|1337000|18
1756195500000|2025-08-26 08:05:00|1344000|1342000|1340000|1338000|1346000|1344000|1340000|1338000|43
1756195800000|2025-08-26 08:10:00|1341000|1339000|1340000|1338000|1341000|1339000|1340000|1338000|9
1756196100000|2025-08-26 08:15:00|1341000|1337000|1338000|1337000|1341000|1338000|1338000|1337000|1
1756196400000|2025-08-26 08:20:00|1339000|1336000|1340000|1338000|1340000|1338000|1338000|1336000|3
1756196700000|2025-08-26 08:25:00|1341000|1337000|1339000|1337000|1341000|1337000|1338000|1337000|7
1756197000000|2025-08-26 08:30:00|1340000|1338000|1340000|1338000|1340000|1338000|1339000|1338000|0
1756197300000|2025-08-26 08:35:00|1341000|1337000|1339000|1338000|1341000|1338000|1339000|1337000|4
1756197600000|2025-08-26 08:40:00|1341000|1339000|1340000|1338000|1341000|1339000|1339000|1337000|15
1756197900000|2025-08-26 08:45:00|1341000|1337000|1340000|1339000|1341000|1339000|1340000|1337000|8
1756198200000|2025-08-26 08:50:00|1341000||1341000||1341000||1340000||3
1756198500000|2025-08-26 08:55:00|1340000|1338000|1339000|1338000|1340000|1338000|1339000|1338000|9
1756198800000|2025-08-26 09:00:00|1338000|1337000|1339000|1338000|1340000|1338000|1338000|1337000|56
1756199100000|2025-08-26 09:05:00|1340000||1340000||1340000||1339000||6
1756199400000|2025-08-26 09:10:00|1341000|1339000|1340000|1339000|1341000|1339000|1340000|1339000|2
1756199700000|2025-08-26 09:15:00|1339000|1338000|1340000|1338000|1340000|1338000|1339000|1338000|9
1756200000000|2025-08-26 09:20:00|1341000|1339000|1342000|1341000|1342000|1341000|1341000|1339000|4
1756200300000|2025-08-26 09:25:00|1343000|1342000|1343000|1341000|1344000|1342000|1342000|1341000|71
1756200600000|2025-08-26 09:30:00|1344000|1342000|1344000|1342000|1344000|1342000|1343000|1341000|12
1756201200000|2025-08-26 09:40:00|1343000||1344000||1344000||1343000||7
1756201500000|2025-08-26 09:45:00|1345000|1343000|1345000|1343000|1346000|1344000|1345000|1343000|14
1756201800000|2025-08-26 09:50:00|1344000||1344000||1345000||1344000||0
1756202100000|2025-08-26 09:55:00|1345000||1345000||1345000||1345000||0
1756202400000|2025-08-26 10:00:00|1344000|1342000|1343000|1341000|1344000|1342000|1343000|1341000|12
1756202700000|2025-08-26 10:05:00|1342000|1340000|1343000|1341000|1344000|1341000|1342000|1340000|15
1756203300000|2025-08-26 10:15:00|1344000|1342000|1342000|1340000|1344000|1342000|1342000|1340000|9
1756203600000|2025-08-26 10:20:00||1341000||1340000||1341000||1340000|0
1756204500000|2025-08-26 10:35:00|1341000|1339000|1341000|1339000|1341000|1339000|1341000|1339000|23
1756204800000|2025-08-26 10:40:00|1340000|1338000|1340000|1338000|1340000|1338000|1339000|1338000|2
1756205100000|2025-08-26 10:45:00|||||||||9
1756205400000|2025-08-26 10:50:00||1337000||1338000||1338000||1337000|0
1756205700000|2025-08-26 10:55:00|1339000||1339000||1339000||1339000||0
1756206000000|2025-08-26 11:00:00|||||||||7
1756206300000|2025-08-26 11:05:00|1340000||1340000||1340000||1340000||5
1756206600000|2025-08-26 11:10:00|||||||||1
1756206900000|2025-08-26 11:15:00|1339000|1337000|1339000|1337000|1339000|1337000|1338000|1337000|10
1756207500000|2025-08-26 11:25:00|1338000||1338000||1338000||1338000||7
1756207800000|2025-08-26 11:30:00|1339000|1338000|1339000|1338000|1340000|1338000|1338000|1337000|5
1756208400000|2025-08-26 11:40:00||1337000||1337000||1337000||1337000|0
1756208700000|2025-08-26 11:45:00|1338000|1335000|1335000|1334000|1339000|1335000|1335000|1334000|37
1756209000000|2025-08-26 11:50:00||1333000||1333000||1333000||1333000|0
1756209600000|2025-08-26 12:00:00|1334000|1332000|1332000|1331000|1334000|1332000|1332000|1331000|8
1756209900000|2025-08-26 12:05:00|1331000|1330000|1331000|1330000|1331000|1330000|1331000|1330000|9
1756210200000|2025-08-26 12:10:00||1329000||1329000||1329000||1328000|29
1756210500000|2025-08-26 12:15:00|1333000|1330000|1333000|1332000|1333000|1332000|1332000|1330000|9
1756210800000|2025-08-26 12:20:00|1332000|1331000|1333000|1331000|1333000|1331000|1332000|1331000|0
1756211100000|2025-08-26 12:25:00|1334000|1332000|1334000|1333000|1335000|1333000|1334000|1332000|1
1756211400000|2025-08-26 12:30:00|1335000|1334000|1338000|1336000|1338000|1336000|1334000|1334000|4
1756211700000|2025-08-26 12:35:00|1336000|1335000|1338000|1336000|1338000|1336000|1336000|1335000|6
1756212000000|2025-08-26 12:40:00|1336000|1335000|1336000|1334000|1338000|1335000|1334000|1333000|12
1756212300000|2025-08-26 12:45:00|1335000||1336000||1336000||1335000||6
1756212600000|2025-08-26 12:50:00|1335000||1335000||1335000||1335000||0
1756212900000|2025-08-26 12:55:00|1336000|1333000|1336000|1333000|1336000|1333000|1335000|1333000|3
1756213200000|2025-08-26 13:00:00|1337000|1334000|1342000|1341000|1344000|1342000|1337000|1334000|6
1756213500000|2025-08-26 13:05:00|1343000|1342000|1344000|1342000|1345000|1343000|1342000|1341000|7
1756213800000|2025-08-26 13:10:00|1343000|1341000|1344000|1343000|1345000|1343000|1343000|1341000|6
1756214100000|2025-08-26 13:15:00|1345000||1344000||1345000||1344000||4
1756214400000|2025-08-26 13:20:00|1343000|1342000|1343000|1342000|1344000|1342000|1343000|1342000|4
1756214700000|2025-08-26 13:25:00|1344000|1341000|1344000|1342000|1345000|1342000|1344000|1341000|5
1756215000000|2025-08-26 13:30:00|1345000|1341000|1343000|1342000|1345000|1342000|1342000|1341000|15
1756215300000|2025-08-26 13:35:00|1344000|1343000|1345000|1344000|1345000|1344000|1344000|1342000|5
1756215600000|2025-08-26 13:40:00|1344000|1343000|1343000|1341000|1345000|1344000|1342000|1341000|17
1756215900000|2025-08-26 13:45:00|1344000|1342000|1348000|1346000|1349000|1347000|1343000|1342000|13
1756216200000|2025-08-26 13:50:00|1349000||1349000||1349000||1348000||1
1756216500000|2025-08-26 13:55:00|1348000|1345000|1348000|1345000|1348000|1345000|1347000|1345000|11
1756216800000|2025-08-26 14:00:00|1349000|1346000|1346000|1345000|1350000|1348000|1346000|1345000|10
1756217100000|2025-08-26 14:05:00|1347000|1346000|1348000|1346000|1349000|1347000|1347000|1346000|15
1756217400000|2025-08-26 14:10:00|1347000||1348000||1348000||1347000||0
1756217700000|2025-08-26 14:15:00|1347000|1345000|1346000|1345000|1347000|1346000|1346000|1345000|1
1756218000000|2025-08-26 14:20:00|1347000|1346000|1349000|1347000|1350000|1349000|1347000|1346000|8
1756218300000|2025-08-26 14:25:00|1350000|1348000|1349000|1347000|1350000|1348000|1348000|1346000|13
1756218600000|2025-08-26 14:30:00|1350000|1346000|1348000|1347000|1350000|1347000|1346000|1345000|10
1756218900000|2025-08-26 14:35:00|1349000|1348000|1349000|1348000|1350000|1349000|1349000|1348000|82
1756219200000|2025-08-26 14:40:00|1350000|1349000|1351000|1350000|1352000|1351000|1349000|1349000|46
1756219500000|2025-08-26 14:45:00|1352000|1351000|1353000|1351000|1353000|1351000|1351000|1350000|0
1756219800000|2025-08-26 14:50:00|1352000|1352000|1352000|1350000|1353000|1352000|1351000|1349000|47
1756278000000|2025-08-27 07:00:00|1355000|1349000|1361000|1359000|1361000|1359000|1353000|1349000|35
1756278300000|2025-08-27 07:05:00|1360000|1358000|1363000|1361000|1368000|1364000|1360000|1358000|50
1756278600000|2025-08-27 07:10:00|1362000|1362000|1363000|1361000|1365000|1362000|1362000|1361000|5
1756278900000|2025-08-27 07:15:00|1362000|1360000|1366000|1364000|1366000|1364000|1361000|1360000|30
1756279200000|2025-08-27 07:20:00|1365000|1363000|1367000|1366000|1368000|1366000|1365000|1363000|30
1756279500000|2025-08-27 07:25:00|1365000|1365000|1364000|1362000|1366000|1365000|1362000|1360000|39
1756279800000|2025-08-27 07:30:00|1365000|1363000|1365000|1363000|1367000|1364000|1364000|1363000|29
1756280100000|2025-08-27 07:35:00|1364000|1364000|1364000|1362000|1367000|1365000|1362000|1361000|30
1756280400000|2025-08-27 07:40:00|1365000|1363000|1367000|1365000|1367000|1365000|1365000|1363000|4
1756280700000|2025-08-27 07:45:00|1368000|1366000|1367000|1365000|1368000|1367000|1367000|1365000|8
1756281000000|2025-08-27 07:50:00|1366000|1364000|1366000|1364000|1367000|1365000|1365000|1364000|4
1756281300000|2025-08-27 07:55:00|1365000|1365000|1364000|1362000|1367000|1365000|1364000|1361000|17
1756281600000|2025-08-27 08:00:00|1363000|1361000|1364000|1362000|1364000|1362000|1363000|1361000|1
1756281900000|2025-08-27 08:05:00|1366000|1364000|1365000|1363000|1367000|1364000|1365000|1363000|7
1756282200000|2025-08-27 08:10:00|1364000|1362000|1363000|1361000|1364000|1362000|1362000|1361000|16
1756282500000|2025-08-27 08:15:00|1362000|1360000|1360000|1358000|1362000|1360000|1360000|1358000|4
1756282800000|2025-08-27 08:20:00|1359000|1357000|1359000|1357000|1359000|1357000|1359000|1357000|4
1756283100000|2025-08-27 08:25:00|1358000|1356000|1361000|1359000|1361000|1359000|1356000|1355000|24
1756283400000|2025-08-27 08:30:00|1360000|1358000|1359000|1358000|1361000|1358000|1359000|1358000|12
1756283700000|2025-08-27 08:35:00|1361000|1359000|1361000|1359000|1361000|1359000|1360000|1358000|8
1756284000000|2025-08-27 08:40:00|1360000|1358000|1361000|1358000|1361000|1358000|1359000|1357000|10
1756284300000|2025-08-27 08:45:00|1360000|1357000|1359000|1357000|1360000|1357000|1358000|1357000|0
1756284600000|2025-08-27 08:50:00|1358000||1359000||1359000||1358000||5
1756285200000|2025-08-27 09:00:00|1358000|1356000|1356000|1355000|1359000|1356000|1356000|1355000|13
1756285500000|2025-08-27 09:05:00|1357000|1354000|1357000|1355000|1357000|1356000|1357000|1354000|23
1756285800000|2025-08-27 09:10:00|1356000||1357000||1357000||1356000||0
1756286100000|2025-08-27 09:15:00||1356000||1355000||1356000||1355000|0
1756286400000|2025-08-27 09:20:00|1358000|1356000|1357000|1356000|1358000|1356000|1357000|1356000|6
1756286700000|2025-08-27 09:25:00|1358000|1355000|1360000|1358000|1360000|1358000|1358000|1355000|10
1756287000000|2025-08-27 09:30:00|1361000|1359000|1360000|1359000|1361000|1360000|1360000|1358000|5
1756287300000|2025-08-27 09:35:00|1361000|1360000|1362000|1360000|1362000|1360000|1360000|1360000|22
1756287600000|2025-08-27 09:40:00|1361000|1359000|1358000|1357000|1361000|1359000|1358000|1357000|4
1756287900000|2025-08-27 09:45:00|||||||||1
1756288200000|2025-08-27 09:50:00|1357000|1356000|1358000|1357000|1358000|1357000|1357000|1356000|4
1756288500000|2025-08-27 09:55:00|1357000|1356000|1353000|1352000|1357000|1356000|1353000|1352000|17
1756288800000|2025-08-27 10:00:00|1355000|1353000|1354000|1353000|1356000|1354000|1354000|1353000|11
1756289100000|2025-08-27 10:05:00|1355000||1356000||1356000||1355000||6
1756289400000|2025-08-27 10:10:00|1355000||1356000||1356000||1355000||2
1756289700000|2025-08-27 10:15:00|1357000|1355000|1356000|1354000|1357000|1355000|1355000|1354000|7
1756290300000|2025-08-27 10:25:00|1357000||1356000||1357000||1356000||0
1756290600000|2025-08-27 10:30:00|1357000||1357000||1357000||1357000||0
1756290900000|2025-08-27 10:35:00|1356000||1356000||1356000||1356000||0
1756291200000|2025-08-27 10:40:00|1357000|1355000|1357000|1354000|1357000|1355000|1357000|1354000|0
1756291500000|2025-08-27 10:45:00|1356000||1356000||1356000||1355000||15
1756291800000|2025-08-27 10:50:00|1355000|1355000|1357000|1354000|1357000|1355000|1355000|1354000|0
1756292100000|2025-08-27 10:55:00|1356000|1355000|1357000|1356000|1357000|1356000|1356000|1354000|51
1756292400000|2025-08-27 11:00:00|1356000|1355000|1357000|1355000|1357000|1356000|1355000|1354000|13
1756292700000|2025-08-27 11:05:00|1356000|1356000|1356000|1355000|1356000|1356000|1356000|1355000|7
1756293000000|2025-08-27 11:10:00|1357000|1354000|1356000|1354000|1357000|1354000|1356000|1354000|6
1756293300000|2025-08-27 11:15:00|1355000||1356000||1357000||1355000||0
1756293600000|2025-08-27 11:20:00|1355000|1353000|1353000|1350000|1355000|1353000|1353000|1350000|12
1756293900000|2025-08-27 11:25:00|1352000|1351000|1354000|1352000|1354000|1352000|1352000|1351000|7
1756294200000|2025-08-27 11:30:00|1353000|1351000|1354000|1351000|1354000|1352000|1353000|1350000|0
1756294500000|2025-08-27 11:35:00|1353000|1352000|1352000|1350000|1353000|1352000|1352000|1350000|1
1756294800000|2025-08-27 11:40:00|1353000|1351000|1353000|1351000|1353000|1351000|1353000|1351000|0
1756295100000|2025-08-27 11:45:00|1352000|1350000|1352000|1350000|1353000|1351000|1352000|1350000|0
1756295400000|2025-08-27 11:50:00|1353000|1351000|1353000|1352000|1354000|1352000|1353000|1351000|1
1756295700000|2025-08-27 11:55:00|1354000|1351000|1354000|1352000|1354000|1353000|1354000|1351000|1
1756296300000|2025-08-27 12:05:00|1353000|1353000|1354000|1353000|1354000|1353000|1353000|1351000|4
1756296900000|2025-08-27 12:15:00|1353000|1352000|1355000|1353000|1355000|1354000|1353000|1352000|17
1756297200000|2025-08-27 12:20:00|1354000|1354000|1354000|1353000|1354000|1354000|1354000|1353000|3
1756297500000|2025-08-27 12:25:00|1355000||1355000||1355000||1354000||0
1756297800000|2025-08-27 12:30:00|1354000|1352000|1353000|1351000|1354000|1352000|1352000|1351000|9
1756298400000|2025-08-27 12:40:00||1352000||1352000||1352000||1352000|3
1756298700000|2025-08-27 12:45:00|1354000|1351000|1354000|1352000|1354000|1352000|1353000|1351000|2
1756299000000|2025-08-27 12:50:00|1353000||1353000||1354000||1353000||0
1756299300000|2025-08-27 12:55:00|1354000||1354000||1354000||1353000||1
1756299600000|2025-08-27 13:00:00|1353000||1354000||1354000||1353000||0
1756299900000|2025-08-27 13:05:00|1353000|1353000|1353000|1352000|1354000|1353000|1353000|1352000|6
1756300200000|2025-08-27 13:10:00|1354000|1351000|1353000|1351000|1354000|1352000|1353000|1351000|6
1756300500000|2025-08-27 13:15:00|1354000|1352000|1351000|1349000|1354000|1352000|1350000|1349000|7
1756300800000|2025-08-27 13:20:00|1350000|1348000|1350000|1348000|1351000|1348000|1350000|1348000|4
1756301100000|2025-08-27 13:25:00|1351000|1347000|1349000|1347000|1351000|1347000|1349000|1347000|4
1756301400000|2025-08-27 13:30:00|1347000|1346000|1351000|1349000|1351000|1349000|1346000|1345000|12
1756301700000|2025-08-27 13:35:00|1350000|1348000|1349000|1347000|1350000|1348000|1349000|1347000|12
1756302000000|2025-08-27 13:40:00|1348000|1346000|1349000|1347000|1349000|1347000|1348000|1346000|6
1756302300000|2025-08-27 13:45:00|1348000||1349000||1349000||1348000||0
1756302600000|2025-08-27 13:50:00|1348000|1346000|1348000|1346000|1349000|1346000|1347000|1346000|5
1756302900000|2025-08-27 13:55:00|1349000|1347000|1348000|1346000|1350000|1347000|1348000|1346000|0
1756303200000|2025-08-27 14:00:00|1349000|1347000|1349000|1347000|1349000|1347000|1347000|1347000|10
1756303500000|2025-08-27 14:05:00|1348000|1348000|1349000|1347000|1350000|1348000|1348000|1347000|7
1756303800000|2025-08-27 14:10:00|1350000|1348000|1350000|1348000|1350000|1348000|1350000|1348000|0
1756304100000|2025-08-27 14:15:00|1349000|1347000|1348000|1347000|1349000|1347000|1347000|1345000|33
1756304400000|2025-08-27 14:20:00|1349000|1346000|1350000|1348000|1350000|1348000|1348000|1346000|6
1756304700000|2025-08-27 14:25:00|1349000|1347000|1350000|1349000|1350000|1349000|1348000|1347000|31
1756305000000|2025-08-27 14:30:00|1349000|1348000|1347000|1345000|1350000|1348000|1347000|1345000|29
1756305300000|2025-08-27 14:35:00|1346000|1344000|1344000|1343000|1346000|1344000|1344000|1343000|7
1756305600000|2025-08-27 14:40:00|1343000|1342000|1344000|1342000|1344000|1343000|1343000|1341000|4
1756305900000|2025-08-27 14:45:00|1343000|1343000|1342000|1340000|1344000|1343000|1341000|1340000|44
1756306200000|2025-08-27 14:50:00|1341000|1341000|1343000|1341000|1344000|1342000|1341000|1340000|4
1756364400000|2025-08-28 07:00:00|1358000|1347000|1347000|1345000|1358000|1351000|1346000|1342000|56
1756364700000|2025-08-28 07:05:00|1346000|1344000|1346000|1344000|1348000|1346000|1345000|1343000|24
1756365000000|2025-08-28 07:10:00|1347000|1345000|1345000|1344000|1350000|1349000|1345000|1343000|24
1756365300000|2025-08-28 07:15:00|1346000|1343000|1347000|1345000|1347000|1345000|1345000|1343000|4
1756365600000|2025-08-28 07:20:00|1348000|1346000|1348000|1347000|1350000|1348000|1347000|1346000|13
1756365900000|2025-08-28 07:25:00|1349000|1346000|1348000|1346000|1349000|1347000|1347000|1345000|26
1756366200000|2025-08-28 07:30:00|1347000|1347000|1347000|1346000|1349000|1347000|1346000|1345000|15
1756366500000|2025-08-28 07:35:00|1348000|1347000|1352000|1350000|1352000|1350000|1347000|1347000|41
1756366800000|2025-08-28 07:40:00|1351000|1349000|1351000|1349000|1351000|1349000|1351000|1349000|1
1756367100000|2025-08-28 07:45:00|1350000|1348000|1350000|1349000|1351000|1349000|1349000|1348000|19
1756367400000|2025-08-28 07:50:00|1351000|1348000|1348000|1346000|1351000|1348000|1348000|1346000|18
1756367700000|2025-08-28 07:55:00|1347000|1347000|1347000|1346000|1348000|1347000|1347000|1346000|0
1756368000000|2025-08-28 08:00:00|1348000|1345000|1349000|1348000|1350000|1348000|1347000|1345000|21
1756368300000|2025-08-28 08:05:00|1350000|1349000|1350000|1348000|1351000|1349000|1349000|1348000|12
1756368600000|2025-08-28 08:10:00|1349000|1349000|1349000|1348000|1351000|1349000|1349000|1348000|7
1756368900000|2025-08-28 08:15:00|1348000|1347000|1351000|1349000|1351000|1349000|1348000|1346000|4
1756369200000|2025-08-28 08:20:00|1350000|1350000|1352000|1351000|1353000|1351000|1350000|1350000|5
1756369500000|2025-08-28 08:25:00|1353000|1352000|1354000|1352000|1355000|1353000|1353000|1352000|6
1756369800000|2025-08-28 08:30:00|1356000|1354000|1357000|1355000|1358000|1356000|1354000|1353000|11
1756370100000|2025-08-28 08:35:00|1358000|1356000|1356000|1355000|1358000|1357000|1356000|1355000|27
1756370400000|2025-08-28 08:40:00|1357000|1354000|1363000|1361000|1364000|1363000|1354000|1353000|65
1756370700000|2025-08-28 08:45:00|1364000|1362000|1369000|1367000|1370000|1368000|1363000|1361000|56
1756371000000|2025-08-28 08:50:00|1370000|1368000|1364000|1362000|1370000|1368000|1364000|1361000|19
1756371300000|2025-08-28 08:55:00|1365000|1363000|1365000|1362000|1367000|1365000|1364000|1362000|8
1756371600000|2025-08-28 09:00:00|1366000|1363000|1366000|1364000|1366000|1364000|1365000|1363000|9
1756371900000|2025-08-28 09:05:00|1365000|1365000|1364000|1362000|1365000|1365000|1363000|1361000|32
1756372200000|2025-08-28 09:10:00|1363000|1361000|1361000|1359000|1363000|1361000|1360000|1358000|15
1756372500000|2025-08-28 09:15:00|1360000|1358000|1358000|1356000|1360000|1359000|1358000|1356000|8
1756372800000|2025-08-28 09:20:00|1357000|1355000|1357000|1355000|1358000|1356000|1356000|1355000|0
1756373100000|2025-08-28 09:25:00|1358000|1356000|1358000|1356000|1358000|1356000|1357000|1356000|5
1756373400000|2025-08-28 09:30:00|1357000|1357000|1356000|1355000|1358000|1357000|1356000|1355000|14
1756373700000|2025-08-28 09:35:00|1355000|1354000|1353000|1352000|1356000|1354000|1353000|1352000|22
1756374000000|2025-08-28 09:40:00|1352000|1351000|1351000|1350000|1352000|1351000|1351000|1350000|20
1756374300000|2025-08-28 09:45:00|1350000|1349000|1350000|1348000|1350000|1349000|1350000|1348000|11
1756374600000|2025-08-28 09:50:00|1351000|1349000|1350000|1348000|1351000|1349000|1348000|1347000|14
1756374900000|2025-08-28 09:55:00|1351000|1349000|1350000|1349000|1351000|1349000|1350000|1349000|12
1756375200000|2025-08-28 10:00:00|1351000|1350000|1352000|1350000|1352000|1350000|1351000|1350000|0
1756375500000|2025-08-28 10:05:00|1350000|1349000|1352000|1350000|1352000|1350000|1350000|1349000|7
1756375800000|2025-08-28 10:10:00|1351000|1349000|1355000|1352000|1355000|1352000|1351000|1349000|9
1756376100000|2025-08-28 10:15:00|1354000|1353000|1353000|1351000|1355000|1353000|1352000|1350000|4
1756376400000|2025-08-28 10:20:00|1352000|1350000|1352000|1350000|1352000|1350000|1352000|1350000|0
1756376700000|2025-08-28 10:25:00|1351000|1349000|1351000|1349000|1352000|1349000|1350000|1348000|7
1756377000000|2025-08-28 10:30:00|1350000|1348000|1346000|1345000|1350000|1348000|1346000|1345000|16
1756377300000|2025-08-28 10:35:00|1347000|1344000|1347000|1345000|1347000|1345000|1346000|1344000|5
1756377600000|2025-08-28 10:40:00|1346000|1344000|1347000|1345000|1347000|1345000|1345000|1344000|5
1756377900000|2025-08-28 10:45:00|1345000|1344000|1347000|1345000|1347000|1345000|1345000|1344000|5
1756378200000|2025-08-28 10:50:00|1348000|1346000|1344000|1342000|1348000|1346000|1343000|1341000|9
1756378500000|2025-08-28 10:55:00|1343000|1341000|1340000|1339000|1344000|1342000|1340000|1339000|11
1756378800000|2025-08-28 11:00:00|1339000|1338000|1340000|1338000|1340000|1339000|1338000|1337000|34
1756379100000|2025-08-28 11:05:00|1339000|1337000|1336000|1334000|1339000|1337000|1334000|1332000|19
1756379400000|2025-08-28 11:10:00|1335000|1333000|1334000|1333000|1336000|1334000|1334000|1333000|13
1756379700000|2025-08-28 11:15:00|1333000|1332000|1331000|1330000|1334000|1332000|1331000|1330000|19
1756380000000|2025-08-28 11:20:00|1332000|1331000|1332000|1330000|1334000|1332000|1332000|1330000|9
1756380300000|2025-08-28 11:25:00|1331000|1331000|1334000|1333000|1335000|1333000|1331000|1331000|20
1756380600000|2025-08-28 11:30:00|1333000|1332000|1337000|1335000|1337000|1335000|1333000|1332000|29
1756380900000|2025-08-28 11:35:00|1338000|1336000|1336000|1334000|1338000|1336000|1335000|1333000|11
1756381200000|2025-08-28 11:40:00|1337000|1335000|1339000|1337000|1339000|1337000|1337000|1335000|8
1756381500000|2025-08-28 11:45:00|1338000|1336000|1336000|1335000|1338000|1336000|1336000|1335000|18
1756381800000|2025-08-28 11:50:00|1337000|1336000|1338000|1336000|1338000|1336000|1337000|1336000|12
1756382100000|2025-08-28 11:55:00|1339000|1337000|1340000|1338000|1342000|1339000|1339000|1337000|22
1756382400000|2025-08-28 12:00:00|1341000|1339000|1340000|1338000|1341000|1339000|1340000|1338000|3
1756382700000|2025-08-28 12:05:00|1338000|1337000|1337000|1335000|1338000|1337000|1336000|1335000|13
1756383000000|2025-08-28 12:10:00|1338000|1336000|1338000|1337000|1338000|1337000|1337000|1336000|1
1756383300000|2025-08-28 12:15:00|1339000|1336000|1339000|1337000|1339000|1337000|1337000|1336000|3
1756383600000|2025-08-28 12:20:00|1338000|1336000|1338000|1336000|1338000|1336000|1337000|1336000|4
1756383900000|2025-08-28 12:25:00|1337000|1337000|1339000|1337000|1339000|1337000|1337000|1337000|0
1756384200000|2025-08-28 12:30:00|1340000|1338000|1341000|1340000|1342000|1340000|1339000|1338000|24
1756384500000|2025-08-28 12:35:00|1340000|1339000|1338000|1337000|1340000|1339000|1338000|1337000|5
1756384800000|2025-08-28 12:40:00|1337000|1336000|1335000|1334000|1337000|1337000|1335000|1334000|55
1756385100000|2025-08-28 12:45:00|1334000|1333000|1336000|1334000|1337000|1335000|1334000|1333000|33
1756385400000|2025-08-28 12:50:00|1337000|1335000|1337000|1335000|1337000|1335000|1337000|1335000|0
1756385700000|2025-08-28 12:55:00|1336000|1334000|1339000|1337000|1339000|1337000|1336000|1334000|18
1756386000000|2025-08-28 13:00:00|1338000|1338000|1340000|1338000|1340000|1338000|1338000|1338000|8
1756386300000|2025-08-28 13:05:00|1341000|1339000|1339000|1337000|1341000|1339000|1338000|1337000|20
1756386600000|2025-08-28 13:10:00|1338000||1338000||1338000||1338000||0
1756386900000|2025-08-28 13:15:00|1337000|1336000|1340000|1339000|1341000|1339000|1337000|1336000|8
1756387200000|2025-08-28 13:20:00|1341000|1338000|1339000|1338000|1341000|1338000|1338000|1337000|17
1756387500000|2025-08-28 13:25:00|1338000|1337000|1339000|1337000|1340000|1337000|1338000|1337000|1
1756387800000|2025-08-28 13:30:00|1338000|1336000|1337000|1336000|1339000|1336000|1336000|1335000|20
1756388100000|2025-08-28 13:35:00|1336000|1335000|1339000|1337000|1339000|1337000|1335000|1334000|28
1756388400000|2025-08-28 13:40:00|1338000|1338000|1339000|1338000|1339000|1338000|1338000|1338000|5
1756388700000|2025-08-28 13:45:00|1338000|1337000|1333000|1332000|1338000|1337000|1332000|1331000|50
1756389000000|2025-08-28 13:50:00|1334000|1333000|1334000|1332000|1335000|1334000|1332000|1331000|26
1756389300000|2025-08-28 13:55:00|1333000|1331000|1332000|1330000|1333000|1331000|1331000|1330000|10
1756389600000|2025-08-28 14:00:00|1331000|1329000|1330000|1328000|1331000|1329000|1330000|1328000|26
1756389900000|2025-08-28 14:05:00|1329000|1327000|1325000|1324000|1329000|1327000|1325000|1324000|29
1756390200000|2025-08-28 14:10:00|1324000|1323000|1324000|1322000|1326000|1325000|1324000|1322000|19
1756390500000|2025-08-28 14:15:00|1323000|1323000|1321000|1320000|1324000|1323000|1321000|1320000|13
1756390800000|2025-08-28 14:20:00|1322000|1321000|1321000|1319000|1324000|1322000|1320000|1319000|33
1756391100000|2025-08-28 14:25:00|1320000|1318000|1319000|1317000|1322000|1320000|1318000|1317000|15
1756391400000|2025-08-28 14:30:00|1320000|1318000|1320000|1318000|1321000|1319000|1319000|1318000|6
1756391700000|2025-08-28 14:35:00|1319000|1319000|1323000|1321000|1324000|1322000|1319000|1318000|46
1756392000000|2025-08-28 14:40:00|1324000|1322000|1326000|1324000|1326000|1324000|1323000|1321000|13
1756392300000|2025-08-28 14:45:00|1325000|1323000|1325000|1323000|1326000|1324000|1325000|1323000|9
1756392600000|2025-08-28 14:50:00|1326000|1322000|1325000|1323000|1326000|1325000|1324000|1322000|29
1756450800000|2025-08-29 07:00:00|1320000|1321000|1323000|1321000|1323000|1321000|1310000|1308000|78
1756451100000|2025-08-29 07:05:00|1324000|1322000|1331000|1328000|1332000|1329000|1324000|1322000|35
1756451400000|2025-08-29 07:10:00|1332000|1329000|1330000|1327000|1334000|1332000|1328000|1327000|38
1756451700000|2025-08-29 07:15:00|1329000|1328000|1337000|1335000|1338000|1336000|1328000|1327000|27
1756452000000|2025-08-29 07:20:00|1336000|1334000|1336000|1334000|1337000|1335000|1335000|1334000|33
1756452300000|2025-08-29 07:25:00|1337000|1335000|1334000|1332000|1338000|1336000|1334000|1332000|29
1756452600000|2025-08-29 07:30:00|1333000|1331000|1331000|1329000|1334000|1331000|1330000|1329000|12
1756452900000|2025-08-29 07:35:00|1332000|1330000|1330000|1329000|1336000|1333000|1330000|1329000|39
1756453200000|2025-08-29 07:40:00|1331000|1328000|1328000|1327000|1331000|1328000|1328000|1327000|7
1756453500000|2025-08-29 07:45:00|1329000|1326000|1327000|1326000|1329000|1327000|1327000|1325000|15
1756453800000|2025-08-29 07:50:00|1328000|1325000|1328000|1325000|1328000|1325000|1325000|1324000|14
1756454100000|2025-08-29 07:55:00|1329000|1326000|1326000|1324000|1329000|1328000|1326000|1324000|7
1756454400000|2025-08-29 08:00:00|1327000|1325000|1327000|1325000|1329000|1327000|1326000|1325000|5
1756454700000|2025-08-29 08:05:00|1326000|1324000|1327000|1324000|1327000|1325000|1325000|1324000|3
1756455000000|2025-08-29 08:10:00|1326000|1325000|1325000|1323000|1327000|1325000|1325000|1323000|7
1756455300000|2025-08-29 08:15:00|1324000|1321000|1323000|1321000|1324000|1322000|1322000|1320000|4
1756455600000|2025-08-29 08:20:00|1322000|1320000|1320000|1319000|1323000|1320000|1320000|1319000|8
1756455900000|2025-08-29 08:25:00|1319000|1317000|1318000|1316000|1319000|1317000|1317000|1315000|14
1756456200000|2025-08-29 08:30:00|1317000|1315000|1318000|1316000|1318000|1316000|1316000|1315000|7
1756456500000|2025-08-29 08:35:00|1317000|1315000|1316000|1314000|1318000|1316000|1316000|1314000|13
1756456800000|2025-08-29 08:40:00|1317000|1315000|1318000|1317000|1319000|1318000|1317000|1315000|14
1756457100000|2025-08-29 08:45:00|1317000|1316000|1319000|1318000|1319000|1318000|1317000|1316000|6
1756457400000|2025-08-29 08:50:00|1320000|1317000|1320000|1318000|1320000|1318000|1319000|1317000|9
1756457700000|2025-08-29 08:55:00|1321000|1319000|1320000|1318000|1321000|1319000|1319000|1318000|5
1756458000000|2025-08-29 09:00:00|1319000|1319000|1320000|1318000|1321000|1319000|1319000|1318000|3
1756458300000|2025-08-29 09:05:00|1321000|1319000|1318000|1317000|1321000|1319000|1318000|1317000|13
1756458600000|2025-08-29 09:10:00|1319000|1318000|1320000|1318000|1320000|1318000|1318000|1318000|2
1756459200000|2025-08-29 09:20:00|1321000|1319000|1321000|1319000|1321000|1319000|1320000|1319000|8
1756459500000|2025-08-29 09:25:00|1320000||1321000||1321000||1320000||4
1756459800000|2025-08-29 09:30:00|1322000|1320000|1322000|1320000|1322000|1320000|1322000|1320000|0
1756460100000|2025-08-29 09:35:00|1321000|1319000|1320000|1318000|1321000|1319000|1319000|1317000|72
1756460400000|2025-08-29 09:40:00|1321000|1319000|1325000|1323000|1325000|1323000|1321000|1318000|11
1756460700000|2025-08-29 09:45:00|1324000|1322000|1324000|1322000|1325000|1323000|1323000|1322000|14
1756461000000|2025-08-29 09:50:00|1323000||1323000||1323000||1323000||1
1756461300000|2025-08-29 09:55:00|1322000|1321000|1323000|1321000|1323000|1321000|1322000|1321000|16
1756461600000|2025-08-29 10:00:00|1322000|1320000|1322000|1320000|1323000|1320000|1322000|1320000|3
1756461900000|2025-08-29 10:05:00|1321000|1319000|1320000|1319000|1321000|1319000|1320000|1319000|6
1756462200000|2025-08-29 10:10:00|1319000|1318000|1317000|1316000|1319000|1318000|1317000|1316000|21
1756462500000|2025-08-29 10:15:00|1318000|1317000|1319000|1317000|1319000|1317000|1318000|1317000|3
1756463100000|2025-08-29 10:25:00|1318000||1318000||1319000||1318000||0
1756463400000|2025-08-29 10:30:00|1317000|1316000|1316000|1315000|1317000|1316000|1316000|1315000|19
1756463700000|2025-08-29 10:35:00|1317000||1317000||1317000||1317000||5
1756464000000|2025-08-29 10:40:00||1316000||1315000||1316000||1315000|3
1756464300000|2025-08-29 10:45:00|1316000|1314000|1316000|1315000|1317000|1315000|1316000|1314000|10
1756464600000|2025-08-29 10:50:00|||||||||2
1756464900000|2025-08-29 10:55:00|1315000|1314000|1315000|1313000|1315000|1314000|1313000|1311000|16
1756465200000|2025-08-29 11:00:00|1316000|1314000|1316000|1315000|1317000|1315000|1315000|1314000|11
1756465500000|2025-08-29 11:05:00|1317000||1317000||1317000||1317000||5
1756465800000|2025-08-29 11:10:00|1319000|1316000|1319000|1317000|1319000|1317000|1318000|1315000|24
1756466100000|2025-08-29 11:15:00|1320000|1318000|1320000|1318000|1321000|1318000|1319000|1318000|5
1756466700000|2025-08-29 11:25:00|1319000|1319000|1319000|1318000|1319000|1319000|1319000|1317000|10
1756467000000|2025-08-29 11:30:00|||||||||3
1756467300000|2025-08-29 11:35:00|||||||||2
1756467600000|2025-08-29 11:40:00||1317000||1317000||1317000||1317000|4
1756467900000|2025-08-29 11:45:00|1318000|1318000|1320000|1318000|1320000|1318000|1318000|1318000|10
1756468200000|2025-08-29 11:50:00|1318000|1317000|1319000|1317000|1319000|1317000|1318000|1317000|4
1756468500000|2025-08-29 11:55:00|1318000||1318000||1318000||1318000||0
1756468800000|2025-08-29 12:00:00|1319000|1316000|1319000|1317000|1319000|1317000|1317000|1316000|8
1756469400000|2025-08-29 12:10:00|1318000|1316000|1317000|1316000|1318000|1316000|1317000|1316000|6
1756469700000|2025-08-29 12:15:00|1318000|1315000|1317000|1316000|1318000|1316000|1316000|1315000|26
1756470000000|2025-08-29 12:20:00|1316000|1315000|1317000|1315000|1317000|1315000|1316000|1314000|1
1756470600000|2025-08-29 12:30:00|1318000|1316000|1318000|1317000|1320000|1318000|1318000|1315000|12
1756470900000|2025-08-29 12:35:00|1319000|1318000|1320000|1318000|1320000|1318000|1319000|1317000|10
1756471200000|2025-08-29 12:40:00|1321000|1319000|1323000|1320000|1323000|1320000|1319000|1318000|11
1756471500000|2025-08-29 12:45:00|1324000|1321000|1325000|1323000|1325000|1323000|1324000|1321000|3
1756471800000|2025-08-29 12:50:00|1326000|1324000|1324000|1322000|1326000|1324000|1324000|1322000|10
1756472100000|2025-08-29 12:55:00|1326000|1323000|1326000|1324000|1326000|1325000|1325000|1323000|5
1756472400000|2025-08-29 13:00:00|1327000|1325000|1324000|1323000|1327000|1325000|1324000|1323000|15
1756472700000|2025-08-29 13:05:00|||||||||5
1756473000000|2025-08-29 13:10:00|1325000|1324000|1326000|1324000|1326000|1324000|1325000|1324000|5
1756473300000|2025-08-29 13:15:00|1325000||1326000||1326000||1325000||270
1756473600000|2025-08-29 13:20:00|1325000|1323000|1324000|1322000|1325000|1323000|1323000|1322000|16
1756473900000|2025-08-29 13:25:00|1323000|1321000|1322000|1320000|1323000|1321000|1321000|1320000|3
1756474200000|2025-08-29 13:30:00|1321000|1321000|1323000|1321000|1324000|1321000|1321000|1320000|5
1756474500000|2025-08-29 13:35:00|1322000|1320000|1323000|1320000|1323000|1321000|1322000|1320000|0
1756474800000|2025-08-29 13:40:00|1322000||1322000||1323000||1322000||4
1756475100000|2025-08-29 13:45:00|1321000|1319000|1319000|1317000|1321000|1319000|1318000|1317000|13
1756475400000|2025-08-29 13:50:00|1320000|1318000|1317000|1315000|1320000|1318000|1317000|1315000|9
1756475700000|2025-08-29 13:55:00|1318000|1316000|1319000|1318000|1319000|1318000|1318000|1315000|6
1756476000000|2025-08-29 14:00:00|1318000|1317000|1318000|1315000|1320000|1318000|1315000|1314000|63
1756476300000|2025-08-29 14:05:00|1317000|1316000|1313000|1311000|1317000|1316000|1312000|1311000|19
1756476600000|2025-08-29 14:10:00|1312000|1310000|1310000|1307000|1313000|1310000|1310000|1307000|20
1756476900000|2025-08-29 14:15:00|1309000|1306000|1308000|1306000|1309000|1307000|1308000|1306000|35
1756477200000|2025-08-29 14:20:00|1309000|1307000|1311000|1309000|1312000|1310000|1309000|1306000|43
1756477500000|2025-08-29 14:25:00|1310000|1308000|1309000|1308000|1312000|1309000|1309000|1308000|1
1756477800000|2025-08-29 14:30:00|1308000|1307000|1307000|1305000|1308000|1307000|1307000|1305000|43
1756478100000|2025-08-29 14:35:00|1306000|1306000|1306000|1305000|1307000|1306000|1306000|1305000|7
1756478400000|2025-08-29 14:40:00|1307000|1304000|1307000|1305000|1307000|1305000|1305000|1304000|46
1756478700000|2025-08-29 14:45:00|1306000|1306000|1306000|1305000|1307000|1306000|1306000|1304000|21
1756479000000|2025-08-29 14:50:00|1307000|1306000|1308000|1305000|1308000|1306000|1306000|1305000|40
1756710000000|2025-09-01 07:00:00|1304000|1303000|1316000|1314000|1320000|1316000|1304000|1303000|35
1756710300000|2025-09-01 07:05:00|1317000|1315000|1314000|1312000|1320000|1318000|1313000|1311000|63
1756710600000|2025-09-01 07:10:00|1313000|1311000|1313000|1311000|1316000|1314000|1312000|1311000|29
1756710900000|2025-09-01 07:15:00|1312000|1310000|1312000|1311000|1313000|1311000|1310000|1309000|87
1756711200000|2025-09-01 07:20:00|1313000|1309000|1313000|1311000|1313000|1311000|1311000|1309000|5
1756711500000|2025-09-01 07:25:00|1314000|1312000|1314000|1313000|1315000|1313000|1313000|1311000|9
1756711800000|2025-09-01 07:30:00|1315000|1312000|1314000|1312000|1315000|1313000|1311000|1309000|28
1756712100000|2025-09-01 07:35:00|1313000|1311000|1314000|1313000|1316000|1313000|1313000|1311000|23
1756712400000|2025-09-01 07:40:00|1315000|1312000|1314000|1312000|1315000|1313000|1313000|1312000|1012
1756712700000|2025-09-01 07:45:00|1317000|1315000|1321000|1320000|1321000|1320000|1317000|1315000|24
1756713000000|2025-09-01 07:50:00|1320000|1319000|1324000|1322000|1324000|1322000|1320000|1319000|39
1756713300000|2025-09-01 07:55:00|1325000|1323000|1323000|1321000|1325000|1323000|1322000|1321000|17
1756713600000|2025-09-01 08:00:00|1324000|1322000|1325000|1324000|1325000|1324000|1323000|1322000|2
1756713900000|2025-09-01 08:05:00|1324000|1323000|1326000|1324000|1327000|1325000|1323000|1322000|6
1756714200000|2025-09-01 08:10:00|1325000|1323000|1325000|1323000|1325000|1324000|1324000|1323000|11
1756714500000|2025-09-01 08:15:00|1324000|1322000|1326000|1325000|1326000|1325000|1323000|1322000|29
1756714800000|2025-09-01 08:20:00|1327000|1326000|1327000|1325000|1327000|1326000|1326000|1325000|21
1756715100000|2025-09-01 08:25:00|1328000|1326000|1327000|1325000|1329000|1327000|1326000|1325000|18
1756715400000|2025-09-01 08:30:00|1328000|1326000|1328000|1327000|1328000|1327000|1327000|1326000|1
1756715700000|2025-09-01 08:35:00|1329000|1326000|1327000|1326000|1329000|1326000|1327000|1326000|13
1756716000000|2025-09-01 08:40:00|1328000|1327000|1328000|1326000|1329000|1327000|1327000|1326000|5
1756716300000|2025-09-01 08:45:00|1327000|1327000|1329000|1327000|1329000|1327000|1327000|1326000|4
1756716600000|2025-09-01 08:50:00|1328000||1328000||1329000||1328000||2
1756716900000|2025-09-01 08:55:00|1329000|1326000|1328000|1326000|1329000|1326000|1328000|1326000|2
1756717200000|2025-09-01 09:00:00|1329000|1327000|1328000|1326000|1329000|1327000|1328000|1326000|5
1756717500000|2025-09-01 09:05:00|1329000|1327000|1329000|1327000|1329000|1327000|1328000|1326000|0
1756717800000|2025-09-01 09:10:00|1328000|1326000|1330000|1328000|1330000|1328000|1328000|1326000|1
1756718100000|2025-09-01 09:15:00|1329000||1329000||1330000||1329000||0
1756718400000|2025-09-01 09:20:00|1328000|1327000|1329000|1327000|1329000|1327000|1328000|1327000|26
1756718700000|2025-09-01 09:25:00|1330000|1328000|1329000|1328000|1330000|1329000|1329000|1328000|30
1756719300000|2025-09-01 09:35:00|1330000|1329000|1330000|1328000|1331000|1329000|1330000|1328000|14
1756719600000|2025-09-01 09:40:00|1329000|1327000|1327000|1325000|1329000|1327000|1327000|1325000|7
1756719900000|2025-09-01 09:45:00|1328000|1326000|1328000|1326000|1329000|1327000|1328000|1325000|2
1756720200000|2025-09-01 09:50:00|1329000|1327000|1328000|1326000|1329000|1327000|1327000|1326000|13
1756720500000|2025-09-01 09:55:00|1327000||1328000||1328000||1327000||0
1756721100000|2025-09-01 10:05:00|1329000|1327000|1329000|1327000|1329000|1327000|1329000|1327000|0
1756721400000|2025-09-01 10:10:00|1330000|1328000|1332000|1329000|1332000|1330000|1330000|1328000|3
1756721700000|2025-09-01 10:15:00|1331000||1330000||1332000||1330000||2
1756722000000|2025-09-01 10:20:00|1331000|1328000|1333000|1330000|1333000|1331000|1330000|1328000|1
1756722300000|2025-09-01 10:25:00|1332000|1331000|1331000|1328000|1333000|1331000|1330000|1328000|7
1756722600000|2025-09-01 10:30:00|1330000||1329000||1330000||1329000||0
1756722900000|2025-09-01 10:35:00|1330000|1326000|1330000|1327000|1330000|1327000|1328000|1326000|18
1756723200000|2025-09-01 10:40:00|1329000|1328000|1329000|1327000|1329000|1328000|1329000|1327000|16
1756723500000|2025-09-01 10:45:00|1330000|1328000|1329000|1327000|1330000|1328000|1328000|1327000|10
1756723800000|2025-09-01 10:50:00|1328000|1326000|1328000|1327000|1328000|1327000|1327000|1326000|5
1756724100000|2025-09-01 10:55:00|1327000|1326000|1327000|1326000|1328000|1327000|1327000|1325000|9
1756724400000|2025-09-01 11:00:00|1328000||1327000||1328000||1327000||5
1756724700000|2025-09-01 11:05:00|1328000||1328000||1328000||1327000||0
1756726500000|2025-09-01 11:35:00|1330000|1327000|1330000|1328000|1330000|1329000|1330000|1327000|3
1756726800000|2025-09-01 11:40:00|1329000|1329000|1331000|1329000|1331000|1329000|1329000|1329000|13
1756727100000|2025-09-01 11:45:00|1332000|1330000|1332000|1330000|1333000|1331000|1332000|1330000|1
1756727400000|2025-09-01 11:50:00|1331000|1329000|1332000|1330000|1332000|1331000|1331000|1329000|5
1756727700000|2025-09-01 11:55:00|1331000|1329000|1330000|1328000|1332000|1329000|1329000|1328000|14
1756728000000|2025-09-01 12:00:00|1331000|1329000|1331000|1328000|1331000|1329000|1331000|1328000|0
1756728600000|2025-09-01 12:10:00|1330000|1327000|1328000|1327000|1330000|1327000|1328000|1327000|7
1756728900000|2025-09-01 12:15:00|1329000||1330000||1330000||1328000||1
1756729200000|2025-09-01 12:20:00|1331000|1328000|1330000|1329000|1331000|1329000|1330000|1328000|24
1756729500000|2025-09-01 12:25:00|1331000|1330000|1331000|1329000|1331000|1330000|1331000|1329000|6
1756729800000|2025-09-01 12:30:00||1330000||1329000||1330000||1329000|2
1756730100000|2025-09-01 12:35:00|1330000|1330000|1331000|1329000|1331000|1330000|1330000|1329000|1
1756730400000|2025-09-01 12:40:00|1332000|1330000|1332000|1330000|1333000|1330000|1331000|1329000|4
1756730700000|2025-09-01 12:45:00|1333000|1331000|1332000|1330000|1333000|1331000|1331000|1330000|6
1756731000000|2025-09-01 12:50:00|1331000|1329000|1331000|1329000|1332000|1329000|1331000|1329000|6
1756731300000|2025-09-01 12:55:00|1332000|1330000|1332000|1330000|1332000|1330000|1331000|1330000|1
1756731600000|2025-09-01 13:00:00|1333000|1331000|1331000|1330000|1333000|1331000|1331000|1330000|11
1756731900000|2025-09-01 13:05:00|1332000|1331000|1333000|1332000|1333000|1332000|1331000|1331000|2
1756732200000|2025-09-01 13:10:00|1334000|1333000|1335000|1333000|1335000|1333000|1334000|1333000|21
1756732500000|2025-09-01 13:15:00|1336000|1334000|1337000|1335000|1338000|1336000|1335000|1334000|23
1756732800000|2025-09-01 13:20:00|1338000||1337000||1338000||1337000||0
1756733100000|2025-09-01 13:25:00|1336000|1334000|1336000|1334000|1337000|1336000|1335000|1334000|14
1756733400000|2025-09-01 13:30:00|1334000|1333000|1333000|1331000|1335000|1333000|1332000|1330000|33
1756733700000|2025-09-01 13:35:00|1334000|1332000|1333000|1331000|1334000|1332000|1333000|1331000|21
1756734000000|2025-09-01 13:40:00||1330000||1331000||1331000||1330000|0
1756734300000|2025-09-01 13:45:00|1334000|1332000|1333000|1331000|1334000|1332000|1332000|1330000|31
1756734600000|2025-09-01 13:50:00|1334000|1332000|1334000|1332000|1334000|1332000|1334000|1331000|7
1756734900000|2025-09-01 13:55:00|1335000|1333000|1336000|1334000|1336000|1334000|1335000|1333000|5
1756735200000|2025-09-01 14:00:00|1334000|1333000|1336000|1334000|1336000|1334000|1334000|1333000|20
1756735500000|2025-09-01 14:05:00|1334000|1335000|1335000|1333000|1336000|1335000|1333000|1331000|16
1756735800000|2025-09-01 14:10:00|1334000|1332000|1334000|1332000|1335000|1332000|1333000|1332000|18
1756736100000|2025-09-01 14:15:00|1333000|1333000|1328000|1326000|1333000|1333000|1326000|1325000|51
1756736400000|2025-09-01 14:20:00|1329000|1327000|1329000|1326000|1329000|1327000|1328000|1326000|0
1756736700000|2025-09-01 14:25:00|1328000|1327000|1329000|1327000|1329000|1327000|1328000|1326000|0
1756737000000|2025-09-01 14:30:00|1328000|1326000|1331000|1329000|1331000|1329000|1328000|1326000|25
1756737300000|2025-09-01 14:35:00|1330000|1328000|1333000|1332000|1333000|1332000|1329000|1328000|37
1756737600000|2025-09-01 14:40:00|1334000|1331000|1331000|1329000|1334000|1333000|1330000|1328000|40
1756737900000|2025-09-01 14:45:00|1330000|1328000|1329000|1327000|1331000|1329000|1329000|1327000|1
1756738200000|2025-09-01 14:50:00|1330000|1328000|1329000|1327000|1330000|1329000|1329000|1327000|5
1756796400000|2025-09-02 07:00:00|1337000|1333000|1345000|1342000|1345000|1342000|1334000|1331000|35
1756796700000|2025-09-02 07:05:00|1346000|1343000|1341000|1339000|1346000|1344000|1340000|1339000|68
1756797000000|2025-09-02 07:10:00|1340000|1338000|1337000|1336000|1340000|1338000|1337000|1336000|25
1756797300000|2025-09-02 07:15:00|1339000|1337000|1334000|1332000|1339000|1337000|1334000|1332000|19
1756797600000|2025-09-02 07:20:00|1333000|1331000|1330000|1328000|1333000|1332000|1330000|1328000|11
1756797900000|2025-09-02 07:25:00|1331000|1329000|1333000|1331000|1334000|1331000|1331000|1329000|13
1756798200000|2025-09-02 07:30:00|1334000|1332000|1329000|1328000|1334000|1332000|1329000|1328000|19
1756798500000|2025-09-02 07:35:00|1330000|1329000|1328000|1327000|1331000|1329000|1328000|1327000|7
1756798800000|2025-09-02 07:40:00|1329000|1328000|1328000|1326000|1329000|1328000|1327000|1326000|15
1756799100000|2025-09-02 07:45:00|1327000|1327000|1330000|1329000|1330000|1329000|1327000|1327000|7
1756799400000|2025-09-02 07:50:00|1331000|1328000|1329000|1327000|1331000|1328000|1329000|1327000|14
1756799700000|2025-09-02 07:55:00|1328000|1326000|1328000|1326000|1328000|1326000|1328000|1326000|4
1756800000000|2025-09-02 08:00:00|1327000|1324000|1329000|1327000|1330000|1329000|1326000|1324000|31
1756800300000|2025-09-02 08:05:00|1328000|1328000|1329000|1327000|1329000|1328000|1328000|1327000|0
1756800600000|2025-09-02 08:10:00|1328000|1326000|1328000|1326000|1328000|1326000|1326000|1325000|17
1756800900000|2025-09-02 08:15:00|1327000|1327000|1332000|1330000|1333000|1331000|1327000|1327000|7
1756801200000|2025-09-02 08:20:00|1333000|1331000|1330000|1329000|1333000|1331000|1330000|1329000|5
1756801500000|2025-09-02 08:25:00|1331000|1330000|1334000|1333000|1335000|1333000|1331000|1330000|1
1756801800000|2025-09-02 08:30:00|1335000|1332000|1335000|1333000|1335000|1333000|1334000|1332000|6
1756802100000|2025-09-02 08:35:00|1334000|1332000|1334000|1332000|1335000|1333000|1333000|1332000|8
1756802400000|2025-09-02 08:40:00|1335000|1333000|1334000|1333000|1335000|1334000|1334000|1333000|8
1756802700000|2025-09-02 08:45:00|1333000|1332000|1334000|1332000|1334000|1332000|1333000|1332000|13
1756803000000|2025-09-02 08:50:00|1333000|1331000|1335000|1333000|1335000|1333000|1331000|1330000|23
1756803300000|2025-09-02 08:55:00||1334000||1334000||1334000||1333000|7
1756803600000|2025-09-02 09:00:00|1337000|1335000|1337000|1335000|1338000|1336000|1336000|1334000|41
1756803900000|2025-09-02 09:05:00|1336000|1334000|1337000|1335000|1337000|1335000|1336000|1334000|7
1756804200000|2025-09-02 09:10:00|1335000|1334000|1335000|1333000|1336000|1334000|1335000|1333000|8
1756804500000|2025-09-02 09:15:00|1334000|1332000|1331000|1330000|1334000|1332000|1331000|1330000|29
1756804800000|2025-09-02 09:20:00|1332000||1332000||1332000||1331000||0
1756805100000|2025-09-02 09:25:00|1331000|1329000|1328000|1327000|1331000|1329000|1328000|1327000|12
1756805400000|2025-09-02 09:30:00|1329000|1328000|1332000|1330000|1332000|1330000|1328000|1328000|7
1756805700000|2025-09-02 09:35:00|1333000|1331000|1333000|1332000|1333000|1332000|1333000|1331000|4
1756806000000|2025-09-02 09:40:00|1334000|1333000|1333000|1332000|1334000|1333000|1333000|1332000|16
1756806300000|2025-09-02 09:45:00|1334000|1333000|1333000|1331000|1334000|1333000|1332000|1331000|21
1756806600000|2025-09-02 09:50:00||1332000||1332000||1332000||1332000|1
1756806900000|2025-09-02 09:55:00|1334000|1333000|1334000|1332000|1334000|1333000|1333000|1332000|35
1756807200000|2025-09-02 10:00:00|1333000|1333000|1333000|1332000|1333000|1333000|1333000|1332000|1
1756807500000|2025-09-02 10:05:00|1334000|1333000|1334000|1333000|1335000|1333000|1334000|1333000|1
1756807800000|2025-09-02 10:10:00|1333000|1332000|1331000|1330000|1334000|1332000|1331000|1330000|13
1756808100000|2025-09-02 10:15:00|1330000|1329000|1333000|1331000|1333000|1331000|1330000|1329000|8
1756808700000|2025-09-02 10:25:00|1334000|1332000|1333000|1331000|1334000|1332000|1333000|1331000|1
1756809000000|2025-09-02 10:30:00|1332000||1333000||1333000||1332000||7
1756809300000|2025-09-02 10:35:00|1334000|1332000|1338000|1335000|1338000|1335000|1334000|1332000|5
1756809600000|2025-09-02 10:40:00|1337000|1334000|1336000|1335000|1337000|1335000|1336000|1334000|3
1756809900000|2025-09-02 10:45:00|1335000|1334000|1335000|1334000|1335000|1335000|1335000|1334000|0
1756810200000|2025-09-02 10:50:00|1336000||1336000||1336000||1336000||8
1756810500000|2025-09-02 10:55:00||1335000||1335000||1335000||1334000|5
1756810800000|2025-09-02 11:00:00|1335000|1334000|1331000|1330000|1335000|1334000|1331000|1330000|24
1756811100000|2025-09-02 11:05:00|1330000|1329000|1331000|1329000|1331000|1329000|1330000|1328000|2
1756811400000|2025-09-02 11:10:00||1330000||1329000||1330000||1329000|0
1756811700000|2025-09-02 11:15:00|1332000|1330000|1332000|1330000|1332000|1331000|1332000|1330000|10
1756812600000|2025-09-02 11:30:00|1331000||1332000||1332000||1331000||42
1756812900000|2025-09-02 11:35:00|1333000|1331000|1333000|1331000|1333000|1331000|1332000|1330000|10
1756813200000|2025-09-02 11:40:00|1332000||1333000||1333000||1332000||5
1756813500000|2025-09-02 11:45:00|1332000|1330000|1331000|1330000|1332000|1330000|1331000|1330000|11
1756814100000|2025-09-02 11:55:00||1329000||1329000||1329000||1329000|10
1756814400000|2025-09-02 12:00:00|1330000|1328000|1330000|1328000|1331000|1328000|1330000|1328000|4
1756814700000|2025-09-02 12:05:00|1329000||1330000||1330000||1329000||3
1756815000000|2025-09-02 12:10:00|1331000|1329000|1331000|1330000|1331000|1330000|1331000|1329000|8
1756815300000|2025-09-02 12:15:00|1332000|1331000|1331000|1330000|1332000|1331000|1331000|1330000|8
1756815600000|2025-09-02 12:20:00|1332000||1331000||1332000||1331000||8
1756815900000|2025-09-02 12:25:00|1332000|1331000|1331000|1330000|1332000|1331000|1331000|1330000|13
1756816200000|2025-09-02 12:30:00|1332000|1331000|1333000|1331000|1333000|1331000|1331000|1330000|54
1756816500000|2025-09-02 12:35:00|1332000|1330000|1329000|1327000|1333000|1331000|1329000|1327000|34
1756816800000|2025-09-02 12:40:00|1328000|1326000|1328000|1327000|1329000|1328000|1328000|1326000|6
1756817100000|2025-09-02 12:45:00|1327000|1326000|1328000|1326000|1328000|1326000|1327000|1326000|9
1756817400000|2025-09-02 12:50:00|1327000|1327000|1328000|1326000|1330000|1328000|1327000|1326000|18
1756817700000|2025-09-02 12:55:00|1327000|1327000|1327000|1325000|1329000|1327000|1326000|1325000|22
1756818000000|2025-09-02 13:00:00|1326000|1326000|1327000|1326000|1327000|1326000|1326000|1325000|10
1756818300000|2025-09-02 13:05:00|1326000|1325000|1327000|1325000|1327000|1325000|1326000|1325000|1
1756818600000|2025-09-02 13:10:00||1326000||1326000||1326000||1326000|0
1756818900000|2025-09-02 13:15:00|1329000|1327000|1331000|1329000|1331000|1329000|1329000|1327000|15
1756819200000|2025-09-02 13:20:00|1330000||1331000||1331000||1330000||1
1756819500000|2025-09-02 13:25:00|1330000||1331000||1331000||1330000||0
1756819800000|2025-09-02 13:30:00|1332000|1330000|1331000|1329000|1332000|1330000|1331000|1329000|26
1756820100000|2025-09-02 13:35:00|1332000|1330000|1335000|1333000|1335000|1333000|1332000|1330000|10
1756820400000|2025-09-02 13:40:00|1336000|1334000|1339000|1338000|1339000|1338000|1335000|1333000|34
1756820700000|2025-09-02 13:45:00|1338000|1337000|1338000|1336000|1338000|1337000|1336000|1334000|29
1756821000000|2025-09-02 13:50:00|1339000|1337000|1339000|1337000|1339000|1338000|1339000|1337000|14
1756821300000|2025-09-02 13:55:00||1338000||1337000||1338000||1337000|11
1756821600000|2025-09-02 14:00:00|1340000|1338000|1341000|1339000|1341000|1339000|1340000|1338000|16
1756821900000|2025-09-02 14:05:00|1342000|1340000|1338000|1336000|1342000|1341000|1337000|1336000|29
1756822200000|2025-09-02 14:10:00|1337000|1335000|1337000|1335000|1338000|1335000|1337000|1335000|6
1756822500000|2025-09-02 14:15:00|1338000|1336000|1339000|1338000|1340000|1338000|1337000|1336000|15
1756822800000|2025-09-02 14:20:00|1338000|1337000|1339000|1337000|1339000|1337000|1337000|1336000|27
1756823100000|2025-09-02 14:25:00|1340000|1338000|1339000|1337000|1341000|1338000|1338000|1336000|35
1756823400000|2025-09-02 14:30:00|1337000|1336000|1336000|1334000|1338000|1336000|1335000|1333000|43
1756823700000|2025-09-02 14:35:00|1335000|1333000|1335000|1333000|1336000|1334000|1335000|1333000|6
1756824000000|2025-09-02 14:40:00|1333000|1331000|1331000|1330000|1333000|1331000|1330000|1329000|23
1756824300000|2025-09-02 14:45:00|1330000|1329000|1331000|1330000|1331000|1330000|1328000|1326000|22
1756824600000|2025-09-02 14:50:00|1332000|1331000|1330000|1328000|1332000|1331000|1329000|1327000|31
1756882800000|2025-09-03 07:00:00|1335000|1330000|1346000|1344000|1347000|1345000|1335000|1330000|25
1756883100000|2025-09-03 07:05:00|1347000|1345000|1346000|1344000|1352000|1350000|1345000|1343000|86
1756883400000|2025-09-03 07:10:00|1347000|1345000|1347000|1345000|1349000|1347000|1346000|1344000|14
1756883700000|2025-09-03 07:15:00|1346000|1343000|1343000|1341000|1347000|1345000|1342000|1340000|43
1756884000000|2025-09-03 07:20:00|1344000|1342000|1348000|1346000|1348000|1346000|1344000|1342000|14
1756884300000|2025-09-03 07:25:00|1347000|1345000|1348000|1346000|1352000|1349000|1347000|1345000|22
1756884600000|2025-09-03 07:30:00|1349000|1347000|1351000|1349000|1352000|1350000|1347000|1345000|21
1756884900000|2025-09-03 07:35:00|1352000|1346000|1345000|1343000|1352000|1346000|1344000|1342000|18
1756885200000|2025-09-03 07:40:00|1344000|1342000|1342000|1340000|1345000|1342000|1341000|1339000|25
1756885500000|2025-09-03 07:45:00|1341000|1339000|1344000|1342000|1344000|1342000|1340000|1338000|12
1756885800000|2025-09-03 07:50:00|1345000|1343000|1344000|1342000|1346000|1344000|1343000|1340000|20
1756886100000|2025-09-03 07:55:00|1345000|1343000|1346000|1344000|1346000|1344000|1345000|1343000|23
1756886400000|2025-09-03 08:00:00|1345000|1343000|1348000|1346000|1350000|1347000|1345000|1343000|15
1756886700000|2025-09-03 08:05:00|1346000|1345000|1346000|1343000|1347000|1345000|1341000|1338000|27
1756887000000|2025-09-03 08:10:00|1347000|1344000|1344000|1342000|1347000|1344000|1344000|1342000|13
1756887300000|2025-09-03 08:15:00|1345000|1341000|1344000|1342000|1345000|1342000|1343000|1341000|6
1756887600000|2025-09-03 08:20:00|1345000|1343000|1346000|1344000|1346000|1344000|1344000|1343000|14
1756887900000|2025-09-03 08:25:00|1347000|1345000|1345000|1343000|1347000|1345000|1345000|1343000|9
1756888200000|2025-09-03 08:30:00|1346000|1344000|1342000|1340000|1347000|1345000|1342000|1340000|37
1756888500000|2025-09-03 08:35:00|1341000|1339000|1339000|1337000|1343000|1340000|1339000|1337000|12
1756888800000|2025-09-03 08:40:00|1340000|1336000|1337000|1336000|1340000|1336000|1337000|1335000|0
1756889100000|2025-09-03 08:45:00|1338000|1335000|1335000|1333000|1338000|1335000|1335000|1333000|8
1756889400000|2025-09-03 08:50:00|1338000|1335000|1339000|1337000|1340000|1337000|1337000|1335000|7
1756889700000|2025-09-03 08:55:00||1336000||1336000||1337000||1336000|3
1756890000000|2025-09-03 09:00:00|1340000|1337000|1340000|1338000|1341000|1339000|1339000|1337000|11
1756890300000|2025-09-03 09:05:00|1339000|1337000|1339000|1337000|1340000|1337000|1339000|1337000|12
1756890600000|2025-09-03 09:10:00|1338000|1336000|1335000|1333000|1338000|1336000|1335000|1333000|11
1756890900000|2025-09-03 09:15:00|1336000|1334000|1335000|1333000|1336000|1334000|1333000|1332000|12
1756891200000|2025-09-03 09:20:00|1336000|1334000|1335000|1334000|1336000|1334000|1334000|1333000|5
1756891500000|2025-09-03 09:25:00|1336000|1335000|1338000|1336000|1338000|1336000|1335000|1335000|2
1756891800000|2025-09-03 09:30:00|1339000|1337000|1337000|1335000|1339000|1337000|1336000|1333000|19
1756892100000|2025-09-03 09:35:00|1338000|1336000|1339000|1337000|1339000|1338000|1337000|1336000|4
1756892400000|2025-09-03 09:40:00|1340000|1338000|1340000|1338000|1340000|1338000|1340000|1338000|1
1756892700000|2025-09-03 09:45:00|1339000|1337000|1341000|1339000|1341000|1339000|1339000|1337000|13
1756893000000|2025-09-03 09:50:00|1340000|1338000|1340000|1338000|1340000|1338000|1340000|1338000|0
1756893300000|2025-09-03 09:55:00|1341000|1337000|1337000|1336000|1341000|1337000|1337000|1335000|8
1756893600000|2025-09-03 10:00:00|1336000|1335000|1336000|1335000|1337000|1335000|1336000|1335000|4
1756893900000|2025-09-03 10:05:00|1337000||1336000||1337000||1336000||0
1756894200000|2025-09-03 10:10:00|1337000|1336000|1337000|1336000|1337000|1336000|1337000|1336000|1
1756894500000|2025-09-03 10:15:00|1336000|1335000|1336000|1334000|1336000|1335000|1335000|1334000|3
1756894800000|2025-09-03 10:20:00|1334000|1332000|1333000|1331000|1334000|1332000|1333000|1331000|13
1756895100000|2025-09-03 10:25:00||1332000||1332000||1332000||1332000|8
1756895400000|2025-09-03 10:30:00|1334000|1333000|1334000|1332000|1334000|1333000|1333000|1332000|19
1756895700000|2025-09-03 10:35:00|1335000|1333000|1335000|1333000|1335000|1334000|1334000|1333000|1
1756896000000|2025-09-03 10:40:00|1336000|1334000|1335000|1333000|1336000|1334000|1335000|1333000|7
1756896300000|2025-09-03 10:45:00|1334000||1335000||1335000||1334000||8
1756896600000|2025-09-03 10:50:00|1334000|1332000|1334000|1332000|1335000|1333000|1333000|1332000|4
1756896900000|2025-09-03 10:55:00|1333000|1331000|1336000|1334000|1336000|1334000|1333000|1331000|10
1756897200000|2025-09-03 11:00:00|1334000|1333000|1335000|1333000|1335000|1334000|1334000|1333000|4
1756897500000|2025-09-03 11:05:00|1334000|1332000|1335000|1333000|1335000|1333000|1333000|1332000|10
1756897800000|2025-09-03 11:10:00|1334000|1332000|1334000|1332000|1335000|1333000|1334000|1332000|7
1756898100000|2025-09-03 11:15:00|1333000|1331000|1334000|1332000|1334000|1332000|1332000|1331000|5
1756898400000|2025-09-03 11:20:00|1333000||1333000||1333000||1333000||0
1756898700000|2025-09-03 11:25:00|1332000|1331000|1333000|1331000|1333000|1331000|1332000|1331000|13
1756899000000|2025-09-03 11:30:00|1332000|1332000|1335000|1333000|1335000|1334000|1332000|1332000|15
1756899300000|2025-09-03 11:35:00||1334000||1334000||1334000||1333000|1
1756899600000|2025-09-03 11:40:00|1334000|1333000|1335000|1333000|1335000|1334000|1334000|1333000|7
1756899900000|2025-09-03 11:45:00|1334000|1334000|1333000|1331000|1334000|1334000|1332000|1331000|19
1756900200000|2025-09-03 11:50:00|1334000|1332000|1334000|1333000|1334000|1333000|1333000|1332000|10
1756900500000|2025-09-03 11:55:00|1333000|1332000|1334000|1332000|1334000|1333000|1333000|1332000|5
1756900800000|2025-09-03 12:00:00|1333000||1333000||1333000||1333000||4
1756901100000|2025-09-03 12:05:00|1334000||1334000||1334000||1334000||9
1756901400000|2025-09-03 12:10:00|1333000|1331000|1332000|1330000|1333000|1331000|1332000|1330000|16
1756901700000|2025-09-03 12:15:00|1331000|1331000|1331000|1329000|1332000|1331000|1330000|1329000|9
1756902000000|2025-09-03 12:20:00|1332000|1330000|1331000|1329000|1332000|1330000|1331000|1329000|1
1756902300000|2025-09-03 12:25:00|1332000|1331000|1332000|1331000|1332000|1331000|1332000|1331000|7
1756902600000|2025-09-03 12:30:00|1333000||1333000||1333000||1333000||0
1756902900000|2025-09-03 12:35:00|1334000|1332000|1334000|1333000|1335000|1333000|1334000|1332000|0
1756903200000|2025-09-03 12:40:00|1336000|1334000|1335000|1334000|1336000|1334000|1335000|1334000|7
1756903500000|2025-09-03 12:45:00|1334000|1333000|1333000|1331000|1335000|1333000|1333000|1331000|14
1756903800000|2025-09-03 12:50:00|1332000|1330000|1332000|1330000|1332000|1330000|1331000|1330000|6
1756904100000|2025-09-03 12:55:00|1331000|1331000|1330000|1328000|1333000|1331000|1328000|1327000|34
1756904400000|2025-09-03 13:00:00|1331000|1327000|1331000|1329000|1332000|1329000|1331000|1327000|0
1756904700000|2025-09-03 13:05:00|1330000|1328000|1328000|1327000|1330000|1328000|1328000|1327000|14
1756905000000|2025-09-03 13:10:00|1327000|1326000|1326000|1325000|1327000|1326000|1326000|1325000|16
1756905300000|2025-09-03 13:15:00|1325000|1324000|1327000|1325000|1328000|1325000|1325000|1324000|13
1756905600000|2025-09-03 13:20:00|1326000||1326000||1327000||1326000||0
1756905900000|2025-09-03 13:25:00|1327000|1324000|1328000|1326000|1328000|1326000|1326000|1324000|7
1756906200000|2025-09-03 13:30:00|1329000|1327000|1329000|1327000|1329000|1327000|1329000|1327000|2
1756906500000|2025-09-03 13:35:00|1330000|1328000|1329000|1327000|1330000|1328000|1328000|1327000|15
1756906800000|2025-09-03 13:40:00|1328000|1326000|1329000|1328000|1330000|1328000|1327000|1326000|14
1756907100000|2025-09-03 13:45:00|1330000|1327000|1328000|1326000|1330000|1327000|1327000|1326000|14
1756907400000|2025-09-03 13:50:00|1327000|1327000|1326000|1324000|1330000|1328000|1325000|1324000|31
1756907700000|2025-09-03 13:55:00|1325000|1323000|1325000|1324000|1326000|1324000|1324000|1323000|11
1756908000000|2025-09-03 14:00:00|1326000|1323000|1326000|1324000|1328000|1326000|1326000|1323000|7
1756908300000|2025-09-03 14:05:00|1325000|1323000|1326000|1325000|1326000|1325000|1324000|1323000|26
1756908600000|2025-09-03 14:10:00|1325000|1324000|1326000|1324000|1326000|1324000|1325000|1324000|8
1756908900000|2025-09-03 14:15:00|1327000|1325000|1324000|1323000|1327000|1325000|1324000|1323000|7
1756909200000|2025-09-03 14:20:00|1323000|1322000|1321000|1320000|1324000|1322000|1321000|1320000|18
1756909500000|2025-09-03 14:25:00|1320000|1319000|1317000|1316000|1320000|1319000|1317000|1316000|10
1756909800000|2025-09-03 14:30:00|1318000|1315000|1317000|1315000|1319000|1317000|1317000|1315000|18
1756910100000|2025-09-03 14:35:00|1316000|1316000|1317000|1316000|1319000|1317000|1316000|1315000|4
1756910400000|2025-09-03 14:40:00|1319000|1317000|1318000|1316000|1319000|1317000|1317000|1315000|14
1756910700000|2025-09-03 14:45:00|1319000|1317000|1319000|1317000|1320000|1318000|1318000|1316000|27
1756911000000|2025-09-03 14:50:00|1318000|1316000|1319000|1317000|1319000|1318000|1318000|1316000|8
1756969200000|2025-09-04 07:00:00|1328000|1318000|1335000|1332000|1351000|1347000|1328000|1318000|85
1756969500000|2025-09-04 07:05:00|1336000|1333000|1333000|1331000|1337000|1334000|1328000|1326000|42
1756969800000|2025-09-04 07:10:00|1335000|1333000|1336000|1334000|1338000|1336000|1334000|1332000|51
1756970100000|2025-09-04 07:15:00|1335000|1333000|1335000|1333000|1335000|1333000|1331000|1330000|24
1756970400000|2025-09-04 07:20:00|1336000|1334000|1336000|1334000|1338000|1335000|1336000|1334000|6
1756970700000|2025-09-04 07:25:00|1335000|1335000|1340000|1337000|1340000|1337000|1335000|1334000|15
1756971000000|2025-09-04 07:30:00|1339000|1336000|1339000|1337000|1339000|1337000|1337000|1336000|14
1756971300000|2025-09-04 07:35:00|1340000|1338000|1340000|1338000|1341000|1338000|1338000|1337000|14
1756971600000|2025-09-04 07:40:00|1341000|1339000|1338000|1337000|1341000|1339000|1338000|1337000|16
1756971900000|2025-09-04 07:45:00|1337000|1336000|1336000|1334000|1338000|1336000|1336000|1334000|14
1756972200000|2025-09-04 07:50:00||1335000||1335000||1335000||1335000|1
1756972500000|2025-09-04 07:55:00|1335000|1334000|1337000|1335000|1337000|1335000|1335000|1333000|14
1756972800000|2025-09-04 08:00:00|1338000|1336000|1339000|1337000|1339000|1337000|1338000|1336000|11
1756973100000|2025-09-04 08:05:00|1340000|1338000|1340000|1338000|1341000|1338000|1339000|1338000|0
1756973400000|2025-09-04 08:10:00|1339000||1341000||1341000||1339000||1
1756973700000|2025-09-04 08:15:00|1340000|1339000|1343000|1341000|1343000|1341000|1339000|1339000|4
1756974000000|2025-09-04 08:20:00|1342000|1340000|1341000|1339000|1342000|1340000|1341000|1339000|22
1756974300000|2025-09-04 08:25:00|1339000|1338000|1339000|1337000|1340000|1339000|1338000|1337000|9
1756974600000|2025-09-04 08:30:00|1337000|1335000|1337000|1335000|1338000|1336000|1337000|1335000|11
1756974900000|2025-09-04 08:35:00|1338000|1336000|1339000|1337000|1340000|1338000|1338000|1336000|3
1756975200000|2025-09-04 08:40:00|1340000|1338000|1341000|1339000|1341000|1339000|1339000|1338000|0
1756975500000|2025-09-04 08:45:00|1342000|1340000|1340000|1338000|1342000|1340000|1340000|1338000|4
1756975800000|2025-09-04 08:50:00|1341000|1339000|1342000|1340000|1343000|1340000|1341000|1338000|0
1756976100000|2025-09-04 08:55:00|1341000|1339000|1342000|1339000|1342000|1339000|1341000|1339000|0
1756976400000|2025-09-04 09:00:00|1343000|1340000|1342000|1340000|1343000|1340000|1342000|1340000|0
1756976700000|2025-09-04 09:05:00|1341000|1339000|1341000|1339000|1342000|1339000|1339000|1338000|13
1756977000000|2025-09-04 09:10:00|1342000|1340000|1343000|1341000|1343000|1342000|1342000|1339000|4
1756977300000|2025-09-04 09:15:00|1342000|1342000|1344000|1342000|1345000|1342000|1342000|1342000|1
1756977600000|2025-09-04 09:20:00|||||||||5
1756977900000|2025-09-04 09:25:00|1345000|1343000|1344000|1342000|1345000|1343000|1344000|1342000|1
1756978200000|2025-09-04 09:30:00|1345000|1343000|1346000|1344000|1346000|1344000|1345000|1343000|0
1756978500000|2025-09-04 09:35:00|1347000||1346000||1347000||1345000||0
1756978800000|2025-09-04 09:40:00|1345000|1343000|1345000|1343000|1345000|1343000|1345000|1343000|3
1756979100000|2025-09-04 09:45:00|1344000|1342000|1343000|1342000|1345000|1342000|1343000|1342000|4
1756979400000|2025-09-04 09:50:00|1342000|1341000|1343000|1341000|1344000|1342000|1342000|1341000|6
1756979700000|2025-09-04 09:55:00|1342000|1340000|1342000|1339000|1342000|1340000|1340000|1339000|10
1756980000000|2025-09-04 10:00:00|1341000|1340000|1344000|1342000|1344000|1342000|1341000|1340000|0
1756980300000|2025-09-04 10:05:00|1345000|1343000|1345000|1343000|1345000|1343000|1344000|1343000|0
1756980600000|2025-09-04 10:10:00|1346000|1344000|1349000|1347000|1349000|1347000|1346000|1344000|9
1756980900000|2025-09-04 10:15:00|1348000|1346000|1347000|1345000|1349000|1347000|1347000|1345000|21
1756981200000|2025-09-04 10:20:00|1348000|1346000|1346000|1345000|1348000|1346000|1346000|1345000|0
1756981500000|2025-09-04 10:25:00|1345000|1344000|1346000|1344000|1347000|1344000|1345000|1344000|8
1756981800000|2025-09-04 10:30:00|1345000|1343000|1345000|1343000|1346000|1344000|1344000|1343000|6
1756982400000|2025-09-04 10:40:00||1344000||1343000||1344000||1343000|7
1756982700000|2025-09-04 10:45:00||1344000||1344000||1344000||1344000|1
1756983000000|2025-09-04 10:50:00|1344000|1343000|1344000|1343000|1344000|1343000|1344000|1343000|5
1756983300000|2025-09-04 10:55:00|1345000||1345000||1345000||1344000||3
1756983600000|2025-09-04 11:00:00|1346000|1344000|1346000|1344000|1346000|1344000|1345000|1343000|1
1756983900000|2025-09-04 11:05:00|1345000|1343000|1346000|1345000|1347000|1345000|1345000|1343000|5
1756984200000|2025-09-04 11:10:00|1347000||1347000||1347000||1347000||0
1756984800000|2025-09-04 11:20:00|1346000|1346000|1346000|1344000|1346000|1346000|1345000|1344000|7
1756985100000|2025-09-04 11:25:00|1347000|1345000|1347000|1345000|1347000|1345000|1346000|1344000|7
1756985400000|2025-09-04 11:30:00|1346000|1344000|1346000|1344000|1346000|1344000|1345000|1344000|8
1756986000000|2025-09-04 11:40:00|1345000||1345000||1346000||1345000||0
1756986300000|2025-09-04 11:45:00|1346000|1345000|1349000|1348000|1349000|1348000|1346000|1345000|12
1756986600000|2025-09-04 11:50:00|1348000|1347000|1346000|1343000|1349000|1347000|1344000|1343000|24
1756986900000|2025-09-04 11:55:00|1345000|1344000|1347000|1345000|1347000|1345000|1345000|1344000|0
1756987200000|2025-09-04 12:00:00|1346000|1344000|1346000|1344000|1347000|1344000|1345000|1344000|3
1756987500000|2025-09-04 12:05:00|1347000|1345000|1345000|1344000|1347000|1345000|1345000|1344000|5
1756987800000|2025-09-04 12:10:00|1346000|1345000|1346000|1344000|1347000|1345000|1345000|1344000|13
1756988100000|2025-09-04 12:15:00||1343000||1343000||1343000||1343000|3
1756988400000|2025-09-04 12:20:00|1344000|1342000|1344000|1342000|1345000|1342000|1343000|1342000|8
1756988700000|2025-09-04 12:25:00|1343000|1341000|1345000|1342000|1345000|1342000|1343000|1341000|7
1756989000000|2025-09-04 12:30:00|1346000|1343000|1345000|1344000|1347000|1344000|1344000|1343000|1
1756989300000|2025-09-04 12:35:00|1346000|1345000|1345000|1343000|1346000|1345000|1345000|1342000|5
1756989600000|2025-09-04 12:40:00|1344000|1341000|1343000|1341000|1345000|1341000|1342000|1340000|46
1756989900000|2025-09-04 12:45:00|1342000|1340000|1343000|1341000|1343000|1341000|1342000|1340000|0
1756990200000|2025-09-04 12:50:00|1342000|1340000|1345000|1342000|1345000|1343000|1342000|1340000|8
1756990500000|2025-09-04 12:55:00|1344000|1343000|1344000|1342000|1345000|1343000|1344000|1342000|0
1756990800000|2025-09-04 13:00:00|1343000||1344000||1344000||1343000||0
1756991100000|2025-09-04 13:05:00|1343000|1341000|1343000|1341000|1343000|1341000|1342000|1341000|10
1756991400000|2025-09-04 13:10:00|1342000|1340000|1342000|1340000|1342000|1340000|1342000|1340000|7
1756991700000|2025-09-04 13:15:00|1343000|1341000|1343000|1341000|1343000|1341000|1343000|1341000|5
1756992000000|2025-09-04 13:20:00|1344000|1342000|1343000|1342000|1344000|1342000|1343000|1342000|1
1756992300000|2025-09-04 13:25:00|1342000|1341000|1345000|1343000|1345000|1343000|1342000|1341000|12
1756992600000|2025-09-04 13:30:00|1346000|1344000|1346000|1344000|1346000|1344000|1345000|1344000|0
1756992900000|2025-09-04 13:35:00|1345000|1345000|1347000|1345000|1347000|1346000|1345000|1344000|20
1756993200000|2025-09-04 13:40:00|1346000|1344000|1347000|1345000|1347000|1345000|1346000|1344000|12
1756993800000|2025-09-04 13:50:00|1346000|1346000|1347000|1345000|1347000|1346000|1346000|1345000|9
1756994100000|2025-09-04 13:55:00||1346000||1346000||1346000||1345000|0
1756994400000|2025-09-04 14:00:00|1348000|1347000|1348000|1346000|1348000|1347000|1347000|1346000|5
1756994700000|2025-09-04 14:05:00|1347000|1348000|1349000|1347000|1349000|1348000|1347000|1347000|12
1756995000000|2025-09-04 14:10:00|1348000||1349000||1349000||1348000||18
1756995300000|2025-09-04 14:15:00|1348000|1345000|1349000|1347000|1349000|1348000|1347000|1345000|66
1756995600000|2025-09-04 14:20:00|1348000|1346000|1350000|1348000|1350000|1348000|1348000|1346000|20
1756995900000|2025-09-04 14:25:00|1349000|1349000|1349000|1348000|1350000|1349000|1349000|1348000|9
1756996200000|2025-09-04 14:30:00|1350000|1347000|1349000|1348000|1350000|1348000|1348000|1347000|44
1756996500000|2025-09-04 14:35:00|1350000|1347000|1347000|1346000|1350000|1348000|1347000|1345000|17
1756996800000|2025-09-04 14:40:00|1348000|1345000|1343000|1342000|1348000|1345000|1343000|1342000|25
1756997100000|2025-09-04 14:45:00|1344000|1343000|1344000|1342000|1345000|1344000|1343000|1342000|9
1756997400000|2025-09-04 14:50:00|1345000|1343000|1346000|1344000|1346000|1344000|1344000|1342000|10
1757055600000|2025-09-05 07:00:00|1348000|1345000|1354000|1352000|1360000|1357000|1347000|1342000|47
1757055900000|2025-09-05 07:05:00|1355000|1351000|1355000|1353000|1356000|1354000|1353000|1351000|16
1757056200000|2025-09-05 07:10:00|1357000|1354000|1362000|1360000|1362000|1360000|1357000|1354000|34
1757056500000|2025-09-05 07:15:00|1361000|1359000|1360000|1358000|1362000|1361000|1358000|1357000|27
1757056800000|2025-09-05 07:20:00|1361000|1359000|1359000|1357000|1361000|1359000|1358000|1356000|6
1757057100000|2025-09-05 07:25:00|1360000|1358000|1358000|1356000|1360000|1358000|1358000|1356000|13
1757057400000|2025-09-05 07:30:00|1357000|1355000|1358000|1356000|1358000|1356000|1355000|1354000|10
1757057700000|2025-09-05 07:35:00|1357000|1355000|1356000|1355000|1358000|1355000|1356000|1354000|11
1757058000000|2025-09-05 07:40:00|1357000|1356000|1356000|1354000|1360000|1358000|1355000|1354000|32
1757058300000|2025-09-05 07:45:00|1355000|1353000|1354000|1352000|1356000|1353000|1353000|1351000|26
1757058600000|2025-09-05 07:50:00|1353000|1351000|1353000|1351000|1354000|1351000|1351000|1349000|21
1757058900000|2025-09-05 07:55:00|1354000|1352000|1353000|1351000|1355000|1352000|1353000|1351000|4
1757059200000|2025-09-05 08:00:00|1351000|1350000|1352000|1350000|1352000|1350000|1350000|1349000|11
1757059500000|2025-09-05 08:05:00|1353000|1351000|1353000|1351000|1353000|1352000|1352000|1351000|2
1757059800000|2025-09-05 08:10:00|1352000|1350000|1352000|1351000|1354000|1351000|1352000|1350000|4
1757060100000|2025-09-05 08:15:00|1353000|1350000|1352000|1350000|1353000|1350000|1352000|1350000|2
1757060400000|2025-09-05 08:20:00|1351000|1349000|1346000|1344000|1351000|1349000|1346000|1344000|23
1757060700000|2025-09-05 08:25:00|1344000|1343000|1345000|1343000|1345000|1343000|1344000|1342000|15
1757061000000|2025-09-05 08:30:00|1344000|1344000|1347000|1345000|1347000|1345000|1344000|1344000|0
1757061300000|2025-09-05 08:35:00|1348000|1344000|1349000|1348000|1350000|1348000|1345000|1344000|9
1757061600000|2025-09-05 08:40:00|1350000|1349000|1350000|1349000|1351000|1349000|1350000|1349000|6
1757061900000|2025-09-05 08:45:00||1348000||1348000||1348000||1348000|3
1757062200000|2025-09-05 08:50:00|1349000|1347000|1348000|1347000|1349000|1347000|1348000|1347000|1
1757062500000|2025-09-05 08:55:00|1349000||1349000||1349000||1349000||4
1757062800000|2025-09-05 09:00:00|1348000|1346000|1348000|1346000|1348000|1346000|1348000|1346000|7
1757063100000|2025-09-05 09:05:00|1347000|1345000|1347000|1345000|1348000|1345000|1347000|1345000|2
1757063400000|2025-09-05 09:10:00|1346000||1346000||1347000||1346000||0
1757063700000|2025-09-05 09:15:00|1347000|1344000|1347000|1344000|1347000|1345000|1345000|1344000|17
1757064000000|2025-09-05 09:20:00|1346000|1345000|1347000|1345000|1347000|1345000|1346000|1345000|1
1757064300000|2025-09-05 09:25:00|1346000|1344000|1347000|1345000|1347000|1345000|1346000|1344000|2
1757064600000|2025-09-05 09:30:00|1346000|1344000|1345000|1344000|1347000|1345000|1345000|1343000|33
1757064900000|2025-09-05 09:35:00|1346000|1345000|1349000|1347000|1350000|1347000|1346000|1344000|7
1757065200000|2025-09-05 09:40:00|||||||||3
1757065500000|2025-09-05 09:45:00|1348000|1346000|1348000|1346000|1348000|1346000|1348000|1346000|4
1757065800000|2025-09-05 09:50:00|1347000|1345000|1347000|1345000|1347000|1345000|1346000|1345000|4
1757066400000|2025-09-05 10:00:00|1348000|1346000|1349000|1348000|1350000|1348000|1348000|1346000|5
1757066700000|2025-09-05 10:05:00|1350000|1347000|1349000|1347000|1350000|1347000|1349000|1347000|1
1757067000000|2025-09-05 10:10:00|1348000||1349000||1350000||1348000||0
1757067600000|2025-09-05 10:20:00|1348000|1346000|1348000|1347000|1349000|1347000|1348000|1346000|3
1757067900000|2025-09-05 10:25:00|1349000||1350000||1350000||1349000||2
1757068200000|2025-09-05 10:30:00|1349000|1348000|1350000|1348000|1350000|1348000|1349000|1348000|0
1757068500000|2025-09-05 10:35:00|1349000|1347000|1349000|1347000|1349000|1347000|1349000|1347000|0
1757068800000|2025-09-05 10:40:00|1348000|1348000|1348000|1347000|1349000|1348000|1348000|1347000|2
1757069100000|2025-09-05 10:45:00|||||||||1
1757069400000|2025-09-05 10:50:00|||||||||14
1757069700000|2025-09-05 10:55:00|1349000|1348000|1349000|1347000|1349000|1348000|1349000|1347000|5
1757070000000|2025-09-05 11:00:00|1350000|1348000|1350000|1348000|1350000|1348000|1350000|1347000|0
1757071200000|2025-09-05 11:20:00|1351000|1349000|1351000|1349000|1351000|1349000|1351000|1348000|4
1757071500000|2025-09-05 11:25:00||1350000||1350000||1350000||1350000|1
1757071800000|2025-09-05 11:30:00|1350000|1349000|1354000|1352000|1354000|1352000|1350000|1348000|9
1757072100000|2025-09-05 11:35:00||1351000||1352000||1352000||1351000|1
1757072400000|2025-09-05 11:40:00|1355000|1353000|1355000|1353000|1356000|1354000|1355000|1353000|0
1757072700000|2025-09-05 11:45:00|1356000|1354000|1356000|1353000|1357000|1355000|1355000|1353000|11
1757073000000|2025-09-05 11:50:00|1357000|1354000|1357000|1355000|1357000|1355000|1357000|1354000|0
1757073300000|2025-09-05 11:55:00|1358000|1356000|1357000|1355000|1358000|1356000|1357000|1355000|5
1757073600000|2025-09-05 12:00:00|1358000|1356000|1357000|1355000|1358000|1356000|1356000|1355000|5
1757073900000|2025-09-05 12:05:00|1356000|1354000|1357000|1355000|1357000|1355000|1356000|1354000|6
1757074200000|2025-09-05 12:10:00|1356000|1354000|1356000|1354000|1356000|1354000|1356000|1354000|4
1757074500000|2025-09-05 12:15:00||1355000||1355000||1355000||1355000|4
1757074800000|2025-09-05 12:20:00|1355000|1354000|1356000|1354000|1356000|1354000|1355000|1353000|17
1757075100000|2025-09-05 12:25:00|1355000|1355000|1356000|1354000|1356000|1355000|1355000|1354000|5
1757075400000|2025-09-05 12:30:00|1355000|1353000|1353000|1350000|1355000|1353000|1352000|1349000|3
1757075700000|2025-09-05 12:35:00|1352000|1348000|1350000|1348000|1352000|1348000|1349000|1347000|3
1757076000000|2025-09-05 12:40:00|1353000|1349000|1353000|1352000|1353000|1352000|1353000|1349000|6
1757076300000|2025-09-05 12:45:00|1354000|1351000|1353000|1352000|1354000|1352000|1353000|1351000|6
1757076600000|2025-09-05 12:50:00|1354000|1353000|1355000|1353000|1355000|1354000|1354000|1352000|3
1757076900000|2025-09-05 12:55:00|1356000|1354000|1356000|1354000|1356000|1354000|1355000|1353000|16
1757077200000|2025-09-05 13:00:00|1355000|1353000|1356000|1355000|1357000|1355000|1355000|1353000|9
1757077500000|2025-09-05 13:05:00|1357000|1356000|1357000|1355000|1357000|1356000|1356000|1355000|1
1757077800000|2025-09-05 13:10:00||1356000||1355000||1356000||1355000|0
1757078400000|2025-09-05 13:20:00|1356000|1356000|1356000|1355000|1357000|1356000|1355000|1354000|106
1757078700000|2025-09-05 13:25:00|1358000|1356000|1353000|1351000|1358000|1356000|1353000|1351000|9
1757079000000|2025-09-05 13:30:00|1354000|1352000|1353000|1351000|1357000|1355000|1353000|1350000|17
1757079300000|2025-09-05 13:35:00|1352000|1350000|1348000|1346000|1352000|1351000|1348000|1346000|6
1757079600000|2025-09-05 13:40:00|1349000|1345000|1347000|1345000|1349000|1346000|1345000|1343000|1
1757079900000|2025-09-05 13:45:00|1346000|1344000|1346000|1344000|1347000|1345000|1346000|1344000|6
1757080200000|2025-09-05 13:50:00|1345000|1345000|1345000|1343000|1349000|1347000|1344000|1343000|39
1757080500000|2025-09-05 13:55:00|1346000|1344000|1348000|1346000|1348000|1346000|1346000|1344000|7
1757080800000|2025-09-05 14:00:00|1346000|1345000|1347000|1345000|1348000|1346000|1346000|1345000|6
1757081400000|2025-09-05 14:10:00|1348000|1344000|1346000|1344000|1348000|1344000|1345000|1344000|9
1757081700000|2025-09-05 14:15:00|1345000|1345000|1348000|1347000|1349000|1347000|1345000|1345000|8
1757082000000|2025-09-05 14:20:00|1349000|1346000|1347000|1345000|1350000|1347000|1346000|1344000|16
1757082300000|2025-09-05 14:25:00|1346000|1344000|1343000|1342000|1347000|1344000|1342000|1341000|61
1757082600000|2025-09-05 14:30:00|1344000|1341000|1344000|1342000|1345000|1343000|1343000|1341000|13
1757082900000|2025-09-05 14:35:00|1345000|1343000|1345000|1343000|1347000|1345000|1345000|1343000|27
1757083200000|2025-09-05 14:40:00|1344000|1342000|1340000|1339000|1344000|1342000|1340000|1338000|20
1757083500000|2025-09-05 14:45:00|1341000|1338000|1338000|1337000|1341000|1338000|1337000|1336000|35
1757083800000|2025-09-05 14:50:00|1339000|1338000|1341000|1340000|1343000|1341000|1338000|1337000|54
1757314800000|2025-09-08 07:00:00|1357000|1352000|1356000|1354000|1363000|1361000|1355000|1352000|64
1757315100000|2025-09-08 07:05:00|1357000|1355000|1350000|1347000|1357000|1355000|1349000|1347000|23
1757315400000|2025-09-08 07:10:00|1349000|1346000|1346000|1343000|1349000|1347000|1344000|1343000|15
1757315700000|2025-09-08 07:15:00|1345000|1342000|1343000|1341000|1345000|1343000|1342000|1341000|15
1757316000000|2025-09-08 07:20:00|1344000|1342000|1344000|1343000|1345000|1343000|1344000|1342000|6
1757316300000|2025-09-08 07:25:00|1343000|1342000|1345000|1343000|1346000|1343000|1343000|1342000|4
1757316600000|2025-09-08 07:30:00|1346000|1344000|1343000|1342000|1346000|1344000|1343000|1342000|17
1757316900000|2025-09-08 07:35:00|1344000|1343000|1345000|1343000|1345000|1343000|1343000|1343000|1
1757317200000|2025-09-08 07:40:00|1344000|1342000|1345000|1343000|1345000|1343000|1344000|1342000|1
1757317500000|2025-09-08 07:45:00|1343000|1342000|1344000|1342000|1345000|1342000|1343000|1341000|4
1757317800000|2025-09-08 07:50:00|1343000|1341000|1343000|1341000|1343000|1341000|1343000|1341000|6
1757318100000|2025-09-08 07:55:00|1344000|1342000|1342000|1341000|1344000|1342000|1342000|1341000|9
1757318400000|2025-09-08 08:00:00|1341000|1340000|1346000|1344000|1346000|1344000|1341000|1340000|13
1757318700000|2025-09-08 08:05:00|1345000|1343000|1343000|1342000|1345000|1343000|1343000|1342000|7
1757319000000|2025-09-08 08:10:00|1342000|1341000|1341000|1340000|1343000|1341000|1341000|1340000|9
1757319300000|2025-09-08 08:15:00|1342000|1341000|1346000|1344000|1346000|1344000|1342000|1341000|17
1757319600000|2025-09-08 08:20:00|1345000|1343000|1346000|1345000|1346000|1345000|1345000|1343000|1
1757319900000|2025-09-08 08:25:00|1345000|1344000|1343000|1341000|1346000|1344000|1342000|1341000|20
1757320200000|2025-09-08 08:30:00|1344000|1342000|1345000|1343000|1345000|1343000|1343000|1341000|6
1757320500000|2025-09-08 08:35:00|1346000|1344000|1346000|1344000|1346000|1344000|1346000|1344000|0
1757320800000|2025-09-08 08:40:00|1345000|1343000|1344000|1343000|1345000|1343000|1344000|1343000|1
1757321100000|2025-09-08 08:45:00|1345000||1345000||1345000||1344000||0
1757321400000|2025-09-08 08:50:00|1344000||1344000||1344000||1344000||2
1757322000000|2025-09-08 09:00:00|1343000|1342000|1342000|1340000|1343000|1342000|1341000|1340000|12
1757322300000|2025-09-08 09:05:00|1343000|1341000|1342000|1340000|1343000|1341000|1342000|1340000|0
1757322600000|2025-09-08 09:10:00|1343000|1341000|1341000|1339000|1343000|1341000|1341000|1339000|13
1757322900000|2025-09-08 09:15:00|1339000|1338000|1339000|1337000|1339000|1338000|1338000|1337000|12
1757323200000|2025-09-08 09:20:00|1340000|1339000|1343000|1340000|1343000|1341000|1340000|1339000|20
1757323500000|2025-09-08 09:25:00|1342000|1341000|1344000|1342000|1344000|1342000|1342000|1341000|12
1757323800000|2025-09-08 09:30:00|1342000|1341000|1342000|1341000|1342000|1341000|1342000|1341000|7
1757324100000|2025-09-08 09:35:00|1343000||1343000||1343000||1343000||5
1757324400000|2025-09-08 09:40:00|1344000|1342000|1344000|1342000|1344000|1342000|1343000|1342000|11
1757324700000|2025-09-08 09:45:00|1345000|1343000|1345000|1343000|1345000|1343000|1345000|1343000|0
1757325600000|2025-09-08 10:00:00|1347000|1344000|1344000|1342000|1347000|1344000|1343000|1342000|27
1757325900000|2025-09-08 10:05:00|1343000|1343000|1344000|1342000|1344000|1343000|1343000|1342000|12
1757326200000|2025-09-08 10:10:00|1343000|1341000|1343000|1341000|1343000|1341000|1343000|1341000|3
1757326800000|2025-09-08 10:20:00|1344000|1342000|1344000|1342000|1344000|1342000|1343000|1342000|6
1757327100000|2025-09-08 10:25:00|1343000|1341000|1343000|1341000|1344000|1341000|1342000|1341000|4
1757327400000|2025-09-08 10:30:00|1342000|1340000|1342000|1340000|1342000|1340000|1342000|1340000|1
1757327700000|2025-09-08 10:35:00|1343000|1341000|1343000|1341000|1344000|1342000|1343000|1340000|5
1757328000000|2025-09-08 10:40:00|1344000|1342000|1344000|1342000|1344000|1342000|1344000|1342000|4
1757328300000|2025-09-08 10:45:00|1343000|1341000|1344000|1341000|1344000|1341000|1343000|1341000|0
1757328600000|2025-09-08 10:50:00||1342000||1342000||1342000||1341000|0
1757328900000|2025-09-08 10:55:00|1345000|1343000|1344000|1342000|1345000|1343000|1344000|1342000|1
1757329200000|2025-09-08 11:00:00|1343000|1343000|1344000|1342000|1344000|1343000|1343000|1342000|7
1757329500000|2025-09-08 11:05:00|1343000|1341000|1344000|1342000|1345000|1343000|1343000|1341000|12
1757329800000|2025-09-08 11:10:00|1345000|1343000|1347000|1345000|1347000|1345000|1345000|1343000|6
1757330100000|2025-09-08 11:15:00|1346000|1344000|1347000|1345000|1347000|1345000|1346000|1344000|0
1757330400000|2025-09-08 11:20:00|1346000|1344000|1346000|1344000|1346000|1344000|1346000|1344000|1
1757331000000|2025-09-08 11:30:00|1345000||1345000||1345000||1345000||19
1757331300000|2025-09-08 11:35:00|1346000|1345000|1346000|1344000|1347000|1345000|1346000|1344000|9
1757331600000|2025-09-08 11:40:00|1345000|1345000|1343000|1342000|1345000|1345000|1343000|1342000|5
1757331900000|2025-09-08 11:45:00|1344000|1341000|1344000|1342000|1344000|1342000|1344000|1341000|1
1757332200000|2025-09-08 11:50:00||1343000||1342000||1343000||1342000|6
1757332800000|2025-09-08 12:00:00|1343000|1343000|1343000|1342000|1344000|1343000|1341000|1340000|20
1757333100000|2025-09-08 12:05:00|||||||||1
1757333400000|2025-09-08 12:10:00|1342000|1341000|1342000|1341000|1342000|1341000|1342000|1341000|3
1757333700000|2025-09-08 12:15:00|1341000|1340000|1340000|1338000|1341000|1340000|1338000|1337000|18
1757334000000|2025-09-08 12:20:00|1339000|1337000|1339000|1337000|1339000|1337000|1338000|1337000|8
1757334600000|2025-09-08 12:30:00|1338000|1338000|1340000|1339000|1340000|1339000|1338000|1337000|4
1757334900000|2025-09-08 12:35:00|1341000|1340000|1341000|1339000|1342000|1340000|1341000|1339000|4
1757335200000|2025-09-08 12:40:00|1342000|1340000|1344000|1342000|1344000|1342000|1342000|1340000|1
1757335500000|2025-09-08 12:45:00|1343000||1343000||1343000||1343000||0
1757335800000|2025-09-08 12:50:00|1344000|1341000|1345000|1343000|1345000|1343000|1343000|1341000|6
1757336100000|2025-09-08 12:55:00|1344000|1342000|1345000|1343000|1345000|1343000|1344000|1342000|1
1757336700000|2025-09-08 13:05:00|1344000|1344000|1345000|1342000|1348000|1346000|1344000|1342000|18
1757337000000|2025-09-08 13:10:00|1344000|1341000|1344000|1342000|1344000|1342000|1343000|1341000|7
1757337300000|2025-09-08 13:15:00|1343000|1341000|1343000|1342000|1344000|1342000|1343000|1341000|15
1757337900000|2025-09-08 13:25:00|1344000|1343000|1343000|1341000|1344000|1343000|1343000|1341000|14
1757338200000|2025-09-08 13:30:00|1344000|1342000|1348000|1346000|1348000|1346000|1343000|1342000|31
1757338500000|2025-09-08 13:35:00|1347000|1345000|1350000|1347000|1350000|1347000|1347000|1345000|8
1757338800000|2025-09-08 13:40:00|1349000|1346000|1346000|1345000|1349000|1347000|1346000|1345000|12
1757339100000|2025-09-08 13:45:00|1345000|1344000|1343000|1341000|1345000|1344000|1343000|1341000|19
1757339400000|2025-09-08 13:50:00|1344000|1342000|1344000|1342000|1344000|1342000|1343000|1341000|9
1757339700000|2025-09-08 13:55:00|1343000|1341000|1346000|1344000|1348000|1346000|1343000|1341000|29
1757340000000|2025-09-08 14:00:00|1345000|1343000|1344000|1342000|1346000|1344000|1343000|1341000|50
1757340300000|2025-09-08 14:05:00|1343000|1341000|1343000|1341000|1343000|1342000|1342000|1340000|1
1757340600000|2025-09-08 14:10:00|1344000|1340000|1344000|1342000|1345000|1342000|1344000|1340000|6
1757340900000|2025-09-08 14:15:00|1343000|1341000|1345000|1342000|1345000|1342000|1343000|1340000|4
1757341200000|2025-09-08 14:20:00|1344000|1341000|1340000|1338000|1344000|1342000|1339000|1338000|4
1757341500000|2025-09-08 14:25:00|1341000|1339000|1340000|1339000|1342000|1340000|1340000|1339000|19
1757341800000|2025-09-08 14:30:00|1341000|1340000|1338000|1336000|1341000|1340000|1338000|1336000|12
1757342100000|2025-09-08 14:35:00|1337000|1335000|1336000|1334000|1338000|1336000|1335000|1334000|11
1757342400000|2025-09-08 14:40:00|1335000|1335000|1338000|1336000|1338000|1337000|1335000|1334000|5
1757342700000|2025-09-08 14:45:00|1337000|1335000|1339000|1337000|1340000|1338000|1337000|1335000|2
1757343000000|2025-09-08 14:50:00|1340000|1338000|1340000|1338000|1340000|1338000|1338000|1337000|24
1757401200000|2025-09-09 07:00:00|1348000|1342000|1353000|1352000|1354000|1353000|1347000|1342000|169
1757401500000|2025-09-09 07:05:00|1352000|1351000|1348000|1346000|1352000|1351000|1348000|1345000|42
1757401800000|2025-09-09 07:10:00|1349000|1347000|1348000|1346000|1349000|1348000|1348000|1346000|6
1757402100000|2025-09-09 07:15:00|1346000|1344000|1346000|1344000|1348000|1346000|1345000|1344000|53
1757402400000|2025-09-09 07:20:00|1347000|1345000|1347000|1345000|1347000|1345000|1345000|1343000|35
1757402700000|2025-09-09 07:25:00|1348000|1346000|1352000|1350000|1352000|1350000|1348000|1346000|18
1757403000000|2025-09-09 07:30:00|1351000|1351000|1351000|1350000|1353000|1352000|1351000|1349000|15
1757403300000|2025-09-09 07:35:00|1350000|1348000|1347000|1346000|1350000|1348000|1347000|1346000|17
1757403600000|2025-09-09 07:40:00|1348000|1345000|1344000|1342000|1348000|1345000|1343000|1341000|26
1757403900000|2025-09-09 07:45:00|1343000|1343000|1346000|1345000|1346000|1345000|1343000|1342000|8
1757404200000|2025-09-09 07:50:00|1345000|1344000|1347000|1345000|1349000|1347000|1345000|1343000|21
1757404500000|2025-09-09 07:55:00|1346000|1344000|1347000|1345000|1347000|1345000|1346000|1344000|5
1757404800000|2025-09-09 08:00:00|1348000|1346000|1351000|1349000|1351000|1349000|1347000|1345000|1
1757405100000|2025-09-09 08:05:00|1352000|1350000|1354000|1352000|1354000|1353000|1352000|1350000|12
1757405400000|2025-09-09 08:10:00|1355000|1353000|1355000|1353000|1355000|1354000|1355000|1353000|13
1757405700000|2025-09-09 08:15:00|1354000|1352000|1351000|1350000|1354000|1352000|1351000|1350000|14
1757406000000|2025-09-09 08:20:00|1352000|1349000|1350000|1348000|1352000|1350000|1350000|1348000|21
1757406300000|2025-09-09 08:25:00|1349000|1347000|1341000|1339000|1349000|1347000|1341000|1339000|30
1757406600000|2025-09-09 08:30:00|1342000|1340000|1344000|1342000|1344000|1342000|1342000|1340000|12
1757406900000|2025-09-09 08:35:00|1345000|1341000|1345000|1343000|1346000|1343000|1344000|1341000|3
1757407200000|2025-09-09 08:40:00|1346000|1344000|1345000|1344000|1346000|1344000|1345000|1343000|30
1757407500000|2025-09-09 08:45:00|1344000|1343000|1343000|1341000|1344000|1343000|1343000|1341000|16
1757407800000|2025-09-09 08:50:00|1344000|1342000|1343000|1341000|1344000|1342000|1343000|1341000|25
1757408100000|2025-09-09 08:55:00|1341000|1342000|1339000|1337000|1342000|1342000|1339000|1337000|16
1757408400000|2025-09-09 09:00:00|1340000|1338000|1340000|1339000|1340000|1339000|1340000|1338000|2
1757408700000|2025-09-09 09:05:00|1341000|1340000|1341000|1339000|1342000|1340000|1341000|1339000|19
1757409000000|2025-09-09 09:10:00|1342000|1340000|1342000|1341000|1342000|1341000|1341000|1340000|1
1757409300000|2025-09-09 09:15:00|1341000|1340000|1339000|1337000|1341000|1340000|1339000|1337000|15
1757409600000|2025-09-09 09:20:00|1338000|1336000|1336000|1334000|1339000|1336000|1335000|1333000|23
1757409900000|2025-09-09 09:25:00|1337000|1335000|1335000|1333000|1337000|1335000|1332000|1330000|16
1757410200000|2025-09-09 09:30:00|1334000|1334000|1334000|1333000|1334000|1334000|1334000|1332000|9
1757410500000|2025-09-09 09:35:00|1333000|1332000|1337000|1335000|1337000|1335000|1333000|1332000|16
1757410800000|2025-09-09 09:40:00|1338000|1336000|1338000|1336000|1338000|1336000|1338000|1336000|0
1757411100000|2025-09-09 09:45:00|1339000|1337000|1340000|1338000|1340000|1338000|1339000|1337000|15
1757411400000|2025-09-09 09:50:00|1339000|1337000|1339000|1337000|1339000|1337000|1339000|1337000|8
1757411700000|2025-09-09 09:55:00|1338000|1336000|1337000|1335000|1339000|1336000|1336000|1334000|14
1757412000000|2025-09-09 10:00:00|1338000|1336000|1336000|1334000|1338000|1336000|1336000|1334000|5
1757412300000|2025-09-09 10:05:00|1337000|1335000|1340000|1338000|1340000|1338000|1337000|1335000|13
1757412600000|2025-09-09 10:10:00|1339000|1337000|1338000|1336000|1340000|1337000|1338000|1336000|8
1757412900000|2025-09-09 10:15:00|1339000|1337000|1339000|1337000|1339000|1337000|1339000|1337000|0
1757413200000|2025-09-09 10:20:00|1338000|1338000|1341000|1338000|1341000|1338000|1338000|1337000|10
1757413500000|2025-09-09 10:25:00|1342000|1339000|1338000|1337000|1342000|1339000|1338000|1337000|9
1757413800000|2025-09-09 10:30:00|1339000||1339000||1339000||1338000||5
1757414100000|2025-09-09 10:35:00|1338000|1336000|1339000|1336000|1339000|1336000|1338000|1336000|5
1757414400000|2025-09-09 10:40:00|1340000|1337000|1339000|1337000|1340000|1338000|1339000|1337000|1
1757414700000|2025-09-09 10:45:00|1338000|1336000|1339000|1337000|1340000|1338000|1338000|1336000|22
1757415000000|2025-09-09 10:50:00||1338000||1337000||1338000||1337000|0
1757415600000|2025-09-09 11:00:00|1337000|1336000|1338000|1337000|1338000|1337000|1337000|1336000|12
1757415900000|2025-09-09 11:05:00|1339000|1338000|1339000|1338000|1339000|1338000|1339000|1337000|16
1757416200000|2025-09-09 11:10:00|1340000|1337000|1339000|1337000|1340000|1338000|1339000|1337000|28
1757416500000|2025-09-09 11:15:00|1340000|1338000|1338000|1336000|1340000|1338000|1337000|1336000|6
1757416800000|2025-09-09 11:20:00|1337000|1335000|1337000|1335000|1337000|1335000|1336000|1335000|6
1757417100000|2025-09-09 11:25:00|1336000|1334000|1337000|1335000|1337000|1335000|1336000|1334000|10
1757417400000|2025-09-09 11:30:00|1336000|1334000|1336000|1334000|1336000|1334000|1336000|1334000|7
1757417700000|2025-09-09 11:35:00|1335000|1333000|1335000|1333000|1335000|1334000|1335000|1333000|16
1757418000000|2025-09-09 11:40:00|1336000|1334000|1335000|1334000|1336000|1334000|1335000|1334000|16
1757418300000|2025-09-09 11:45:00|1334000|1333000|1334000|1333000|1334000|1333000|1334000|1332000|11
1757418900000|2025-09-09 11:55:00|1335000|1332000|1336000|1334000|1337000|1335000|1334000|1332000|47
1757419200000|2025-09-09 12:00:00|1337000|1335000|1337000|1335000|1337000|1335000|1336000|1334000|4
1757419800000|2025-09-09 12:10:00|1338000|1336000|1340000|1338000|1340000|1338000|1338000|1336000|13
1757420400000|2025-09-09 12:20:00|1341000|1339000|1341000|1339000|1341000|1339000|1341000|1339000|3
1757420700000|2025-09-09 12:25:00|1340000|1338000|1340000|1338000|1340000|1338000|1339000|1338000|4
1757421000000|2025-09-09 12:30:00|1338000|1337000|1339000|1337000|1339000|1337000|1338000|1336000|19
1757421300000|2025-09-09 12:35:00|1338000|1336000|1337000|1335000|1338000|1336000|1336000|1335000|10
1757421600000|2025-09-09 12:40:00|1338000|1336000|1336000|1334000|1338000|1336000|1336000|1334000|13
1757421900000|2025-09-09 12:45:00|1337000|1335000|1335000|1334000|1337000|1335000|1335000|1334000|0
1757422200000|2025-09-09 12:50:00|1334000|1333000|1335000|1332000|1335000|1334000|1334000|1332000|10
1757422500000|2025-09-09 12:55:00|1334000|1333000|1334000|1332000|1335000|1333000|1333000|1332000|13
1757422800000|2025-09-09 13:00:00|1333000|1331000|1338000|1336000|1339000|1337000|1332000|1331000|43
1757423100000|2025-09-09 13:05:00||1337000||1336000||1337000||1336000|4
1757423400000|2025-09-09 13:10:00|1337000|1335000|1337000|1335000|1337000|1335000|1337000|1335000|2
1757423700000|2025-09-09 13:15:00|1338000|1336000|1339000|1338000|1339000|1338000|1338000|1336000|23
1757424000000|2025-09-09 13:20:00|1338000|1337000|1335000|1334000|1338000|1337000|1335000|1334000|27
1757424300000|2025-09-09 13:25:00|1334000|1333000|1334000|1332000|1334000|1333000|1334000|1332000|12
1757424600000|2025-09-09 13:30:00|1333000|1331000|1334000|1332000|1337000|1336000|1333000|1331000|32
1757424900000|2025-09-09 13:35:00|1335000|1333000|1334000|1332000|1337000|1335000|1334000|1332000|23
1757425200000|2025-09-09 13:40:00|1333000|1331000|1330000|1328000|1334000|1331000|1329000|1328000|19
1757425500000|2025-09-09 13:45:00|1331000||1330000||1331000||1329000||5
1757425800000|2025-09-09 13:50:00|1331000|1329000|1330000|1328000|1331000|1329000|1330000|1328000|14
1757426100000|2025-09-09 13:55:00|1328000|1327000|1326000|1325000|1329000|1327000|1326000|1325000|26
1757426400000|2025-09-09 14:00:00|1327000|1324000|1323000|1321000|1327000|1324000|1322000|1320000|48
1757426700000|2025-09-09 14:05:00|1322000|1320000|1321000|1319000|1323000|1320000|1320000|1318000|51
1757427000000|2025-09-09 14:10:00|1320000|1318000|1319000|1318000|1320000|1319000|1319000|1318000|10
1757427300000|2025-09-09 14:15:00|1318000|1317000|1315000|1314000|1319000|1317000|1315000|1314000|31
1757427600000|2025-09-09 14:20:00|1314000|1313000|1315000|1313000|1316000|1314000|1313000|1312000|41
1757427900000|2025-09-09 14:25:00|1312000|1310000|1309000|1307000|1314000|1312000|1307000|1305000|69
1757428200000|2025-09-09 14:30:00|1308000|1306000|1310000|1308000|1310000|1308000|1306000|1304000|51
1757428500000|2025-09-09 14:35:00|1311000|1309000|1310000|1309000|1311000|1310000|1309000|1308000|40
1757428800000|2025-09-09 14:40:00|1311000|1310000|1308000|1306000|1311000|1310000|1307000|1306000|20
1757429100000|2025-09-09 14:45:00|1307000|1307000|1307000|1306000|1309000|1307000|1307000|1305000|25
1757429400000|2025-09-09 14:50:00|1306000|1305000|1308000|1306000|1308000|1306000|1304000|1303000|49
1757487600000|2025-09-10 07:00:00|1320000|1311000|1319000|1317000|1321000|1319000|1314000|1311000|62
1757487900000|2025-09-10 07:05:00|1320000|1318000|1318000|1316000|1322000|1321000|1317000|1316000|24
1757488200000|2025-09-10 07:10:00|1317000|1315000|1326000|1323000|1326000|1323000|1315000|1314000|30
1757488500000|2025-09-10 07:15:00|1325000|1324000|1324000|1321000|1325000|1324000|1321000|1320000|23
1757488800000|2025-09-10 07:20:00|1325000|1322000|1325000|1323000|1326000|1324000|1324000|1322000|17
1757489100000|2025-09-10 07:25:00|1324000|1322000|1325000|1323000|1326000|1323000|1322000|1321000|22
1757489400000|2025-09-10 07:30:00|1324000|1322000|1322000|1319000|1325000|1323000|1321000|1319000|36
1757489700000|2025-09-10 07:35:00|1321000|1320000|1315000|1312000|1321000|1320000|1314000|1312000|9
1757490000000|2025-09-10 07:40:00|||||||||1
1757490300000|2025-09-10 07:45:00|1314000|1313000|1314000|1311000|1315000|1313000|1314000|1311000|20
1757490600000|2025-09-10 07:50:00|1313000|1314000|1319000|1317000|1320000|1318000|1313000|1314000|28
1757490900000|2025-09-10 07:55:00|1320000|1318000|1319000|1317000|1321000|1319000|1319000|1317000|18
1757491200000|2025-09-10 08:00:00|1317000|1315000|1316000|1314000|1318000|1316000|1316000|1314000|23
1757491500000|2025-09-10 08:05:00|1317000|1315000|1317000|1315000|1317000|1315000|1317000|1315000|3
1757491800000|2025-09-10 08:10:00|1316000|1316000|1315000|1313000|1317000|1316000|1315000|1313000|17
1757492100000|2025-09-10 08:15:00|1314000|1312000|1314000|1313000|1315000|1313000|1314000|1312000|9
1757492400000|2025-09-10 08:20:00|1313000|1312000|1313000|1311000|1313000|1312000|1313000|1311000|7
1757492700000|2025-09-10 08:25:00|1316000|1312000|1314000|1312000|1316000|1314000|1313000|1312000|17
1757493000000|2025-09-10 08:30:00|1313000|1311000|1310000|1308000|1316000|1315000|1309000|1308000|59
1757493300000|2025-09-10 08:35:00|1311000|1309000|1312000|1310000|1312000|1311000|1310000|1309000|14
1757493600000|2025-09-10 08:40:00|1311000|1308000|1308000|1306000|1312000|1308000|1308000|1306000|23
1757493900000|2025-09-10 08:45:00|1307000|1305000|1305000|1303000|1307000|1305000|1305000|1303000|2
1757494200000|2025-09-10 08:50:00|1304000|1302000|1308000|1306000|1308000|1306000|1304000|1302000|14
1757494500000|2025-09-10 08:55:00|1307000|1305000|1308000|1306000|1308000|1306000|1306000|1305000|8
1757494800000|2025-09-10 09:00:00|1307000|1305000|1307000|1305000|1309000|1305000|1306000|1305000|10
1757495100000|2025-09-10 09:05:00|1308000||1308000||1308000||1308000||1
1757495400000|2025-09-10 09:10:00|1307000||1307000||1307000||1306000||0
1757495700000|2025-09-10 09:15:00|1306000|1304000|1305000|1303000|1306000|1305000|1304000|1303000|12
1757496000000|2025-09-10 09:20:00|1304000||1304000||1305000||1304000||3
1757496300000|2025-09-10 09:25:00|1305000|1304000|1305000|1303000|1306000|1304000|1304000|1303000|5
1757496600000|2025-09-10 09:30:00|1304000|1302000|1304000|1302000|1304000|1302000|1303000|1302000|3
1757496900000|2025-09-10 09:35:00|1305000|1303000|1305000|1303000|1305000|1303000|1305000|1302000|13
1757497200000|2025-09-10 09:40:00|1306000|1304000|1306000|1304000|1307000|1305000|1306000|1304000|9
1757497500000|2025-09-10 09:45:00|1307000|1303000|1305000|1303000|1307000|1303000|1304000|1303000|21
1757497800000|2025-09-10 09:50:00|1304000|1304000|1305000|1303000|1305000|1304000|1304000|1303000|18
1757498100000|2025-09-10 09:55:00|1304000|1302000|1303000|1301000|1305000|1302000|1302000|1301000|18
1757498400000|2025-09-10 10:00:00|1300000|1302000|1299000|1298000|1301000|1302000|1299000|1298000|32
1757498700000|2025-09-10 10:05:00||1297000||1297000||1297000||1297000|9
1757499000000|2025-09-10 10:10:00|1298000|1298000|1299000|1298000|1300000|1299000|1298000|1298000|10
1757499300000|2025-09-10 10:15:00|1298000|1297000|1297000|1296000|1299000|1297000|1297000|1296000|17
1757499600000|2025-09-10 10:20:00|1296000|1295000|1295000|1292000|1296000|1295000|1295000|1292000|13
1757499900000|2025-09-10 10:25:00|1294000|1293000|1294000|1293000|1295000|1293000|1294000|1292000|9
1757500200000|2025-09-10 10:30:00||1292000||1292000||1292000||1292000|3
1757500500000|2025-09-10 10:35:00|1293000|1291000|1293000|1291000|1294000|1291000|1293000|1291000|25
1757500800000|2025-09-10 10:40:00|1294000||1292000||1294000||1292000||3
1757501100000|2025-09-10 10:45:00|1293000|1290000|1293000|1291000|1293000|1291000|1291000|1289000|14
1757501400000|2025-09-10 10:50:00|1294000|1292000|1296000|1294000|1296000|1294000|1294000|1292000|19
1757501700000|2025-09-10 10:55:00|1297000|1295000|1297000|1296000|1298000|1297000|1297000|1294000|29
1757502000000|2025-09-10 11:00:00|1296000|1295000|1297000|1295000|1298000|1296000|1296000|1295000|7
1757502300000|2025-09-10 11:05:00|1296000|1294000|1296000|1294000|1296000|1294000|1296000|1294000|4
1757502900000|2025-09-10 11:15:00|1295000|1295000|1297000|1295000|1297000|1295000|1295000|1295000|8
1757503200000|2025-09-10 11:20:00|1298000|1296000|1300000|1298000|1301000|1299000|1298000|1296000|11
1757503500000|2025-09-10 11:25:00|1299000|1297000|1295000|1294000|1299000|1297000|1295000|1294000|48
1757503800000|2025-09-10 11:30:00|1296000|1295000|1293000|1292000|1296000|1295000|1293000|1292000|27
1757504100000|2025-09-10 11:35:00|1294000|1291000|1297000|1295000|1297000|1295000|1293000|1291000|185
1757504400000|2025-09-10 11:40:00|1298000|1296000|1299000|1298000|1300000|1298000|1298000|1296000|25
1757504700000|2025-09-10 11:45:00|1300000|1297000|1301000|1298000|1301000|1299000|1299000|1297000|15
1757505000000|2025-09-10 11:50:00|1300000|1299000|1301000|1299000|1302000|1301000|1299000|1298000|20
1757505300000|2025-09-10 11:55:00|1302000|1300000|1303000|1301000|1303000|1301000|1302000|1300000|2
1757505600000|2025-09-10 12:00:00|1304000|1302000|1303000|1301000|1304000|1302000|1303000|1301000|0
1757505900000|2025-09-10 12:05:00|1302000|1300000|1302000|1300000|1303000|1300000|1301000|1300000|4
1757506200000|2025-09-10 12:10:00|1301000|1299000|1299000|1297000|1302000|1299000|1298000|1297000|33
1757506500000|2025-09-10 12:15:00|1298000|1296000|1298000|1296000|1299000|1296000|1298000|1296000|10
1757506800000|2025-09-10 12:20:00||1297000||1297000||1297000||1296000|0
1757507100000|2025-09-10 12:25:00|1299000|1296000|1299000|1296000|1299000|1297000|1299000|1296000|6
1757507400000|2025-09-10 12:30:00|1301000|1297000|1299000|1297000|1301000|1298000|1297000|1295000|22
1757507700000|2025-09-10 12:35:00|1300000|1298000|1300000|1298000|1302000|1299000|1300000|1298000|13
1757508000000|2025-09-10 12:40:00|1301000|1299000|1300000|1299000|1302000|1300000|1300000|1299000|8
1757508300000|2025-09-10 12:45:00|1301000|1300000|1301000|1299000|1302000|1300000|1300000|1299000|16
1757508600000|2025-09-10 12:50:00|1302000|1300000|1300000|1298000|1302000|1300000|1299000|1298000|6
1757508900000|2025-09-10 12:55:00|1299000|1297000|1299000|1297000|1300000|1297000|1299000|1297000|7
1757509200000|2025-09-10 13:00:00|1298000|1296000|1296000|1294000|1298000|1296000|1295000|1294000|12
1757509800000|2025-09-10 13:10:00|1297000|1295000|1295000|1294000|1297000|1295000|1295000|1294000|7
1757510100000|2025-09-10 13:15:00|1296000||1295000||1296000||1295000||5
1757510400000|2025-09-10 13:20:00|1294000|1293000|1295000|1293000|1295000|1293000|1294000|1293000|9
1757510700000|2025-09-10 13:25:00|1297000|1296000|1301000|1300000|1303000|1300000|1297000|1296000|14
1757511000000|2025-09-10 13:30:00|1302000|1301000|1306000|1304000|1306000|1304000|1302000|1301000|42
1757511300000|2025-09-10 13:35:00|1305000|1303000|1302000|1301000|1305000|1303000|1302000|1301000|16
1757511600000|2025-09-10 13:40:00|1303000|1300000|1301000|1299000|1303000|1301000|1301000|1299000|29
1757511900000|2025-09-10 13:45:00|1302000|1300000|1303000|1301000|1303000|1301000|1301000|1299000|15
1757512200000|2025-09-10 13:50:00|1302000|1300000|1301000|1300000|1304000|1302000|1301000|1300000|23
1757512500000|2025-09-10 13:55:00|1302000|1301000|1305000|1303000|1306000|1304000|1302000|1301000|12
1757512800000|2025-09-10 14:00:00|1304000|1304000|1305000|1303000|1306000|1304000|1304000|1303000|14
1757513100000|2025-09-10 14:05:00|1304000|1302000|1305000|1304000|1306000|1304000|1304000|1302000|24
1757513400000|2025-09-10 14:10:00|1304000|1303000|1305000|1303000|1305000|1304000|1304000|1303000|15
1757513700000|2025-09-10 14:15:00|1306000|1304000|1305000|1304000|1306000|1304000|1304000|1303000|8
1757514000000|2025-09-10 14:20:00|1306000|1303000|1306000|1304000|1307000|1305000|1305000|1303000|16
1757514300000|2025-09-10 14:25:00|1307000|1305000|1307000|1305000|1307000|1305000|1306000|1304000|3
1757514600000|2025-09-10 14:30:00|1306000|1304000|1306000|1304000|1307000|1305000|1305000|1304000|21
1757514900000|2025-09-10 14:35:00|1307000|1305000|1307000|1306000|1309000|1307000|1307000|1305000|21
1757515200000|2025-09-10 14:40:00|1308000|1307000|1309000|1308000|1310000|1309000|1308000|1307000|20
1757515500000|2025-09-10 14:45:00|1308000|1307000|1304000|1302000|1308000|1307000|1303000|1301000|33
1757515800000|2025-09-10 14:50:00|1305000|1303000|1306000|1304000|1306000|1304000|1305000|1303000|19
1757574000000|2025-09-11 07:00:00|1283000|1280000|1292000|1288000|1296000|1294000|1277000|1272000|214
1757574300000|2025-09-11 07:05:00|1291000|1289000|1290000|1288000|1295000|1293000|1288000|1285000|39
1757574600000|2025-09-11 07:10:00|1291000|1289000|1296000|1294000|1298000|1296000|1290000|1288000|36
1757574900000|2025-09-11 07:15:00|1295000|1293000|1299000|1297000|1300000|1297000|1295000|1293000|1
1757575200000|2025-09-11 07:20:00|1297000|1296000|1302000|1300000|1302000|1300000|1297000|1295000|14
1757575500000|2025-09-11 07:25:00|1300000|1299000|1297000|1295000|1301000|1299000|1296000|1294000|41
1757575800000|2025-09-11 07:30:00|1299000|1296000|1298000|1296000|1301000|1299000|1297000|1295000|11
1757576100000|2025-09-11 07:35:00|1297000|1293000|1297000|1295000|1300000|1298000|1295000|1293000|18
1757576400000|2025-09-11 07:40:00|1296000|1294000|1297000|1295000|1297000|1295000|1295000|1294000|4
1757576700000|2025-09-11 07:45:00|1295000|1294000|1297000|1295000|1297000|1295000|1294000|1293000|22
1757577000000|2025-09-11 07:50:00|1298000|1296000|1300000|1299000|1302000|1300000|1298000|1296000|17
1757577300000|2025-09-11 07:55:00|1301000|1297000|1299000|1297000|1301000|1298000|1299000|1297000|11
1757577600000|2025-09-11 08:00:00|1300000|1298000|1299000|1298000|1300000|1299000|1297000|1296000|16
1757577900000|2025-09-11 08:05:00|1300000|1297000|1301000|1299000|1301000|1299000|1300000|1297000|19
1757578200000|2025-09-11 08:10:00|1300000|1300000|1302000|1300000|1302000|1300000|1300000|1299000|7
1757578500000|2025-09-11 08:15:00|1301000|1301000|1302000|1300000|1303000|1301000|1301000|1300000|6
1757578800000|2025-09-11 08:20:00|1303000|1301000|1304000|1301000|1304000|1302000|1303000|1301000|12
1757579100000|2025-09-11 08:25:00|1303000|1300000|1302000|1300000|1303000|1300000|1302000|1300000|11
1757579400000|2025-09-11 08:30:00|1301000|1301000|1306000|1304000|1306000|1304000|1301000|1301000|16
1757580000000|2025-09-11 08:40:00|1305000|1303000|1305000|1303000|1305000|1304000|1304000|1302000|15
1757580300000|2025-09-11 08:45:00|1304000|1304000|1306000|1304000|1306000|1304000|1304000|1303000|12
1757580600000|2025-09-11 08:50:00|1305000|1303000|1305000|1303000|1305000|1303000|1305000|1303000|7
1757580900000|2025-09-11 08:55:00|1306000|1304000|1306000|1304000|1307000|1305000|1305000|1303000|21
1757581200000|2025-09-11 09:00:00||1305000||1305000||1305000||1305000|0
1757581500000|2025-09-11 09:05:00|1305000|1304000|1305000|1304000|1306000|1304000|1305000|1304000|1
1757581800000|2025-09-11 09:10:00|1304000|1303000|1305000|1303000|1305000|1303000|1304000|1303000|12
1757582100000|2025-09-11 09:15:00|1306000|1304000|1306000|1304000|1306000|1304000|1305000|1303000|12
1757582400000|2025-09-11 09:20:00|1305000|1303000|1304000|1303000|1305000|1303000|1304000|1303000|16
1757582700000|2025-09-11 09:25:00|1305000|1304000|1305000|1303000|1305000|1304000|1304000|1303000|8
1757583000000|2025-09-11 09:30:00|1304000|1304000|1305000|1303000|1305000|1304000|1304000|1303000|6
1757583300000|2025-09-11 09:35:00|1306000|1304000|1306000|1304000|1306000|1304000|1306000|1304000|3
1757583600000|2025-09-11 09:40:00|1307000|1305000|1308000|1306000|1308000|1306000|1307000|1305000|14
1757583900000|2025-09-11 09:45:00|1309000|1307000|1312000|1310000|1312000|1311000|1309000|1307000|33
1757584200000|2025-09-11 09:50:00|1311000|1309000|1310000|1308000|1311000|1309000|1310000|1308000|7
1757584500000|2025-09-11 09:55:00|1309000|1307000|1309000|1307000|1309000|1307000|1309000|1307000|9
1757584800000|2025-09-11 10:00:00|1308000|1308000|1310000|1307000|1310000|1308000|1308000|1307000|12
1757585100000|2025-09-11 10:05:00|1309000|1306000|1307000|1305000|1309000|1306000|1306000|1305000|15
1757585400000|2025-09-11 10:10:00|1306000||1307000||1307000||1306000||0
1757585700000|2025-09-11 10:15:00|1308000|1306000|1310000|1307000|1310000|1307000|1308000|1306000|18
1757586000000|2025-09-11 10:20:00|1309000|1308000|1310000|1308000|1310000|1308000|1309000|1308000|0
1757586600000|2025-09-11 10:30:00|1312000|1309000|1312000|1310000|1312000|1310000|1312000|1309000|13
1757586900000|2025-09-11 10:35:00|1314000|1311000|1314000|1312000|1314000|1312000|1314000|1311000|11
1757587200000|2025-09-11 10:40:00|1315000|1313000|1313000|1311000|1316000|1313000|1313000|1311000|17
1757587500000|2025-09-11 10:45:00|1314000|1312000|1313000|1312000|1314000|1312000|1313000|1312000|0
1757587800000|2025-09-11 10:50:00|1314000|1311000|1313000|1310000|1314000|1312000|1313000|1310000|16
1757588100000|2025-09-11 10:55:00|1312000|1311000|1311000|1309000|1313000|1311000|1311000|1309000|9
1757588400000|2025-09-11 11:00:00|1312000|1310000|1313000|1311000|1313000|1311000|1311000|1310000|4
1757588700000|2025-09-11 11:05:00|1314000|1312000|1314000|1312000|1315000|1312000|1314000|1312000|1
1757590500000|2025-09-11 11:35:00|1315000|1314000|1317000|1315000|1317000|1315000|1315000|1314000|9
1757590800000|2025-09-11 11:40:00|1316000||1317000||1317000||1316000||0
1757591100000|2025-09-11 11:45:00|1319000|1316000|1318000|1316000|1319000|1316000|1318000|1316000|1
1757591400000|2025-09-11 11:50:00|1319000|1317000|1319000|1317000|1320000|1317000|1318000|1316000|8
1757591700000|2025-09-11 11:55:00|1318000|1316000|1319000|1317000|1319000|1317000|1318000|1316000|5
1757592300000|2025-09-11 12:05:00|1318000|1316000|1317000|1315000|1318000|1316000|1316000|1315000|12
1757592600000|2025-09-11 12:10:00|1318000|1316000|1317000|1315000|1318000|1316000|1316000|1315000|13
1757592900000|2025-09-11 12:15:00|1315000|1314000|1315000|1313000|1316000|1314000|1315000|1313000|8
1757593200000|2025-09-11 12:20:00|1313000|1312000|1315000|1312000|1315000|1312000|1313000|1312000|7
1757593500000|2025-09-11 12:25:00|1314000|1313000|1316000|1314000|1316000|1314000|1313000|1313000|8
1757593800000|2025-09-11 12:30:00|1315000|1313000|1313000|1311000|1315000|1313000|1312000|1310000|24
1757594100000|2025-09-11 12:35:00|1312000|1310000|1311000|1310000|1313000|1310000|1310000|1309000|30
1757594400000|2025-09-11 12:40:00|1312000|1311000|1312000|1311000|1312000|1311000|1312000|1311000|1
1757594700000|2025-09-11 12:45:00|1313000|1310000|1314000|1312000|1314000|1312000|1313000|1310000|14
1757595000000|2025-09-11 12:50:00|1315000|1313000|1315000|1313000|1315000|1313000|1315000|1313000|1
1757595300000|2025-09-11 12:55:00|1313000|1312000|1314000|1312000|1314000|1312000|1312000|1311000|16
1757595600000|2025-09-11 13:00:00|1313000|1311000|1316000|1314000|1316000|1314000|1311000|1310000|16
1757595900000|2025-09-11 13:05:00|1314000|1313000|1315000|1313000|1317000|1314000|1314000|1313000|15
1757596500000|2025-09-11 13:15:00|1316000|1314000|1316000|1314000|1317000|1315000|1315000|1314000|14
1757596800000|2025-09-11 13:20:00|1315000|1313000|1313000|1310000|1315000|1313000|1312000|1310000|7
1757597100000|2025-09-11 13:25:00|1312000|1308000|1310000|1307000|1312000|1309000|1308000|1306000|5
1757597400000|2025-09-11 13:30:00|1309000|1308000|1310000|1307000|1311000|1308000|1309000|1307000|5
1757597700000|2025-09-11 13:35:00|1309000|1308000|1310000|1308000|1310000|1308000|1309000|1307000|1
1757598000000|2025-09-11 13:40:00|1311000|1309000|1312000|1310000|1312000|1310000|1310000|1308000|14
1757598300000|2025-09-11 13:45:00|1313000|1311000|1312000|1309000|1313000|1311000|1312000|1309000|6
1757598600000|2025-09-11 13:50:00|1311000|1310000|1315000|1312000|1315000|1312000|1310000|1309000|5
1757598900000|2025-09-11 13:55:00|1314000|1313000|1315000|1313000|1316000|1314000|1314000|1312000|14
1757599200000|2025-09-11 14:00:00|1316000|1314000|1313000|1311000|1316000|1314000|1313000|1311000|8
1757599500000|2025-09-11 14:05:00|1312000|1312000|1310000|1309000|1313000|1312000|1310000|1309000|23
1757599800000|2025-09-11 14:10:00|1311000|1310000|1317000|1315000|1317000|1315000|1311000|1310000|17
1757600100000|2025-09-11 14:15:00|1316000|1316000|1319000|1316000|1320000|1318000|1316000|1315000|18
1757600400000|2025-09-11 14:20:00|1318000|1317000|1319000|1317000|1319000|1317000|1318000|1316000|2
1757600700000|2025-09-11 14:25:00|1317000|1315000|1319000|1317000|1319000|1317000|1317000|1315000|6
1757601000000|2025-09-11 14:30:00|1318000|1318000|1318000|1317000|1319000|1318000|1318000|1317000|0
1757601300000|2025-09-11 14:35:00|1319000|1318000|1322000|1320000|1322000|1320000|1319000|1318000|37
1757601600000|2025-09-11 14:40:00|1321000||1322000||1322000||1321000||8
1757601900000|2025-09-11 14:45:00|1321000|1319000|1321000|1319000|1321000|1319000|1320000|1319000|53
1757602200000|2025-09-11 14:50:00|1320000|1318000|1321000|1319000|1321000|1319000|1320000|1318000|42
1757660400000|2025-09-12 07:00:00|1333000|1328000|1321000|1319000|1341000|1337000|1321000|1318000|84
1757660700000|2025-09-12 07:05:00|1322000|1320000|1331000|1329000|1331000|1329000|1322000|1320000|28
1757661000000|2025-09-12 07:10:00|1330000|1328000|1332000|1331000|1335000|1332000|1330000|1328000|20
1757661300000|2025-09-12 07:15:00|1333000|1332000|1334000|1332000|1337000|1335000|1332000|1331000|27
1757661600000|2025-09-12 07:20:00|1333000|1331000|1333000|1331000|1333000|1332000|1329000|1328000|35
1757661900000|2025-09-12 07:25:00|1332000|1330000|1330000|1329000|1332000|1330000|1330000|1329000|11
1757662200000|2025-09-12 07:30:00|1331000|1330000|1331000|1329000|1333000|1332000|1329000|1328000|26
1757662500000|2025-09-12 07:35:00|1330000|1330000|1330000|1329000|1331000|1330000|1330000|1328000|9
1757662800000|2025-09-12 07:40:00|1331000|1330000|1326000|1325000|1331000|1330000|1326000|1325000|19
1757663100000|2025-09-12 07:45:00|1327000|1324000|1326000|1325000|1327000|1325000|1325000|1324000|10
1757663400000|2025-09-12 07:50:00|1327000|1326000|1328000|1326000|1328000|1326000|1326000|1326000|19
1757663700000|2025-09-12 07:55:00|1326000|1325000|1326000|1324000|1327000|1326000|1325000|1324000|14
1757664000000|2025-09-12 08:00:00|1325000|1323000|1324000|1322000|1326000|1323000|1323000|1322000|8
1757664300000|2025-09-12 08:05:00|1323000|1321000|1323000|1321000|1324000|1321000|1321000|1320000|9
1757664600000|2025-09-12 08:10:00|1324000|1322000|1323000|1322000|1324000|1322000|1323000|1322000|10
1757664900000|2025-09-12 08:15:00|1322000|1321000|1320000|1319000|1322000|1321000|1320000|1319000|13
1757665200000|2025-09-12 08:20:00|1321000|1318000|1318000|1316000|1321000|1318000|1318000|1316000|23
1757665500000|2025-09-12 08:25:00|1319000|1317000|1320000|1318000|1320000|1318000|1319000|1317000|2
1757665800000|2025-09-12 08:30:00|1319000||1319000||1320000||1319000||0
1757666100000|2025-09-12 08:35:00|1318000|1317000|1320000|1319000|1320000|1319000|1318000|1317000|11
1757666400000|2025-09-12 08:40:00|1319000|1318000|1319000|1318000|1319000|1318000|1319000|1318000|7
1757666700000|2025-09-12 08:45:00|||||||||2
1757667000000|2025-09-12 08:50:00|||||||||6
1757667300000|2025-09-12 08:55:00|1320000|1319000|1320000|1319000|1320000|1319000|1319000|1318000|1
1757667600000|2025-09-12 09:00:00|1319000|1318000|1318000|1317000|1319000|1318000|1318000|1317000|13
1757667900000|2025-09-12 09:05:00|1317000|1316000|1316000|1314000|1317000|1316000|1313000|1312000|16
1757668200000|2025-09-12 09:10:00|1317000|1315000|1318000|1316000|1318000|1316000|1317000|1315000|9
1757668500000|2025-09-12 09:15:00|1317000|1317000|1319000|1318000|1319000|1318000|1317000|1317000|2
1757668800000|2025-09-12 09:20:00|1318000|1317000|1322000|1320000|1322000|1320000|1318000|1317000|22
1757669100000|2025-09-12 09:25:00|1321000|1321000|1322000|1321000|1322000|1321000|1321000|1320000|1
1757669400000|2025-09-12 09:30:00|1321000|1320000|1322000|1320000|1322000|1321000|1321000|1320000|1
1757669700000|2025-09-12 09:35:00|1321000|1321000|1323000|1322000|1323000|1322000|1321000|1321000|7
1757670000000|2025-09-12 09:40:00|1322000|1321000|1320000|1319000|1322000|1321000|1320000|1319000|22
1757670300000|2025-09-12 09:45:00|1321000|1320000|1321000|1320000|1321000|1320000|1321000|1320000|0
1757670600000|2025-09-12 09:50:00|||||||||1
1757670900000|2025-09-12 09:55:00|1320000|1319000|1320000|1319000|1320000|1319000|1320000|1319000|1
1757671200000|2025-09-12 10:00:00|1322000|1320000|1321000|1319000|1322000|1320000|1320000|1319000|5
1757671500000|2025-09-12 10:05:00|1322000|1320000|1323000|1321000|1325000|1322000|1322000|1320000|36
1757671800000|2025-09-12 10:10:00|1324000|1322000|1325000|1322000|1325000|1322000|1324000|1322000|0
1757672100000|2025-09-12 10:15:00|1324000||1324000||1324000||1324000||0
1757672400000|2025-09-12 10:20:00|1325000|1323000|1325000|1323000|1325000|1323000|1325000|1323000|5
1757672700000|2025-09-12 10:25:00|1326000||1325000||1326000||1325000||0
1757673000000|2025-09-12 10:30:00|1326000|1324000|1325000|1323000|1326000|1324000|1325000|1323000|0
1757673300000|2025-09-12 10:35:00||1324000||1324000||1324000||1324000|0
1757673600000|2025-09-12 10:40:00|1326000|1325000|1327000|1325000|1327000|1325000|1326000|1325000|0
1757673900000|2025-09-12 10:45:00|1328000||1328000||1328000||1328000||0
1757674200000|2025-09-12 10:50:00|1329000|1327000|1330000|1328000|1330000|1328000|1329000|1327000|5
1757674500000|2025-09-12 10:55:00||1329000||1329000||1329000||1329000|0
1757674800000|2025-09-12 11:00:00|1329000|1328000|1330000|1328000|1330000|1328000|1329000|1328000|4
1757675400000|2025-09-12 11:10:00||1329000||1329000||1329000||1329000|11
1757675700000|2025-09-12 11:15:00|1331000|1330000|1331000|1330000|1332000|1331000|1331000|1330000|2
1757676000000|2025-09-12 11:20:00|1330000|1329000|1329000|1328000|1330000|1329000|1329000|1328000|5
1757676300000|2025-09-12 11:25:00||1327000||1327000||1328000||1327000|0
1757676600000|2025-09-12 11:30:00|1331000|1328000|1330000|1329000|1331000|1329000|1330000|1328000|2
1757676900000|2025-09-12 11:35:00||1328000||1328000||1329000||1328000|5
1757677200000|2025-09-12 11:40:00|1329000|1329000|1330000|1329000|1330000|1329000|1329000|1329000|3
1757677500000|2025-09-12 11:45:00||1328000||1328000||1329000||1328000|0
1757677800000|2025-09-12 11:50:00||1329000||1329000||1329000||1329000|0
1757678100000|2025-09-12 11:55:00|1331000|1328000|1332000|1330000|1332000|1330000|1331000|1328000|2
1757678400000|2025-09-12 12:00:00||1331000||1331000||1331000||1330000|8
1757678700000|2025-09-12 12:05:00|1333000|1332000|1333000|1332000|1334000|1332000|1332000|1332000|1
1757679000000|2025-09-12 12:10:00|1334000||1334000||1334000||1334000||1
1757679300000|2025-09-12 12:15:00|1333000|1333000|1333000|1331000|1333000|1333000|1333000|1331000|0
1757679600000|2025-09-12 12:20:00|1334000|1332000|1334000|1332000|1334000|1332000|1334000|1331000|1
1757679900000|2025-09-12 12:25:00|1333000|1333000|1334000|1332000|1334000|1333000|1333000|1332000|9
1757680200000|2025-09-12 12:30:00|1333000|1331000|1334000|1332000|1334000|1332000|1332000|1331000|2
1757680500000|2025-09-12 12:35:00|1333000|1333000|1334000|1332000|1334000|1333000|1333000|1332000|10
1757680800000|2025-09-12 12:40:00|1333000||1333000||1334000||1333000||29
1757681100000|2025-09-12 12:45:00|1334000|1333000|1334000|1332000|1334000|1333000|1334000|1332000|1
1757681400000|2025-09-12 12:50:00||1333000||1333000||1333000||1333000|0
1757681700000|2025-09-12 12:55:00|1335000|1332000|1333000|1332000|1335000|1332000|1332000|1331000|21
1757682000000|2025-09-12 13:00:00|1334000|1331000|1333000|1331000|1334000|1331000|1332000|1331000|5
1757682300000|2025-09-12 13:05:00|1332000|1330000|1332000|1331000|1333000|1331000|1331000|1330000|4
1757682600000|2025-09-12 13:10:00|1331000|1330000|1333000|1331000|1333000|1332000|1331000|1330000|31
1757682900000|2025-09-12 13:15:00|1332000|1332000|1334000|1332000|1334000|1332000|1332000|1331000|7
1757683200000|2025-09-12 13:20:00|1333000|1331000|1332000|1331000|1333000|1331000|1332000|1331000|6
1757683500000|2025-09-12 13:25:00|1331000|1330000|1331000|1330000|1332000|1330000|1331000|1330000|10
1757683800000|2025-09-12 13:30:00|1332000|1329000|1335000|1333000|1335000|1334000|1330000|1329000|17
1757684100000|2025-09-12 13:35:00|1333000|1334000|1332000|1330000|1334000|1334000|1332000|1330000|19
1757684400000|2025-09-12 13:40:00|1331000|1329000|1330000|1328000|1331000|1330000|1329000|1328000|33
1757684700000|2025-09-12 13:45:00|1329000|1327000|1328000|1326000|1329000|1327000|1327000|1326000|10
1757685000000|2025-09-12 13:50:00|1327000|1325000|1326000|1324000|1328000|1326000|1325000|1324000|13
1757685300000|2025-09-12 13:55:00|1325000|1323000|1327000|1325000|1327000|1325000|1325000|1323000|8
1757685600000|2025-09-12 14:00:00|1326000|1324000|1326000|1324000|1326000|1324000|1325000|1323000|8
1757685900000|2025-09-12 14:05:00|1325000|1323000|1324000|1323000|1325000|1323000|1324000|1322000|11
1757686200000|2025-09-12 14:10:00|1325000||1325000||1325000||1325000||3
1757686500000|2025-09-12 14:15:00|1327000|1325000|1326000|1324000|1327000|1325000|1326000|1324000|3
1757686800000|2025-09-12 14:20:00|1325000|1323000|1325000|1323000|1326000|1324000|1324000|1322000|30
1757687100000|2025-09-12 14:25:00|1324000|1322000|1325000|1323000|1325000|1323000|1324000|1322000|4
1757687400000|2025-09-12 14:30:00|1324000|1322000|1325000|1323000|1325000|1324000|1324000|1322000|16
1757687700000|2025-09-12 14:35:00|1324000|1322000|1325000|1323000|1325000|1323000|1324000|1322000|2
1757688000000|2025-09-12 14:40:00|1326000|1324000|1327000|1326000|1328000|1327000|1325000|1324000|12
1757688300000|2025-09-12 14:45:00|1328000|1328000|1327000|1326000|1329000|1328000|1327000|1326000|31
1757688600000|2025-09-12 14:50:00|1328000|1327000|1329000|1327000|1330000|1328000|1328000|1326000|32
1757919600000|2025-09-15 07:00:00|1326000|1322000|1333000|1330000|1336000|1332000|1326000|1322000|28
1757919900000|2025-09-15 07:05:00|1334000|1331000|1337000|1334000|1337000|1334000|1333000|1331000|8
1757920200000|2025-09-15 07:10:00|1338000|1336000|1339000|1336000|1340000|1336000|1338000|1336000|20
1757920500000|2025-09-15 07:15:00|1338000|1334000|1338000|1335000|1338000|1335000|1334000|1333000|61
1757920800000|2025-09-15 07:20:00|1339000|1336000|1341000|1339000|1341000|1339000|1339000|1336000|48
1757921100000|2025-09-15 07:25:00|1342000|1338000|1340000|1338000|1342000|1338000|1340000|1338000|6
1757921400000|2025-09-15 07:30:00|1341000|1339000|1342000|1340000|1342000|1340000|1340000|1339000|7
1757921700000|2025-09-15 07:35:00|1344000|1341000|1342000|1341000|1344000|1341000|1342000|1341000|17
1757922000000|2025-09-15 07:40:00|1343000|1340000|1343000|1340000|1343000|1340000|1343000|1340000|9
1757922300000|2025-09-15 07:45:00|1344000|1341000|1347000|1345000|1348000|1346000|1344000|1341000|29
1757922600000|2025-09-15 07:50:00|1346000|1346000|1348000|1346000|1348000|1346000|1346000|1345000|12
1757923200000|2025-09-15 08:00:00|1347000|1345000|1346000|1344000|1347000|1345000|1344000|1342000|25
1757923500000|2025-09-15 08:05:00|1347000|1345000|1348000|1345000|1348000|1345000|1347000|1345000|9
1757923800000|2025-09-15 08:10:00|1347000|1346000|1347000|1346000|1348000|1346000|1347000|1346000|2
1757924100000|2025-09-15 08:15:00|1348000|1347000|1350000|1347000|1350000|1347000|1348000|1347000|14
1757924400000|2025-09-15 08:20:00|1348000||1348000||1349000||1348000||0
1757924700000|2025-09-15 08:25:00|1347000|1346000|1347000|1345000|1348000|1346000|1347000|1345000|16
1757925000000|2025-09-15 08:30:00|1346000||1346000||1346000||1346000||1
1757925300000|2025-09-15 08:35:00|1347000||1347000||1347000||1347000||2
1757925600000|2025-09-15 08:40:00|1348000|1346000|1347000|1346000|1348000|1346000|1347000|1346000|8
1757925900000|2025-09-15 08:45:00||1345000||1345000||1345000||1345000|4
1757926200000|2025-09-15 08:50:00|1348000|1344000|1347000|1345000|1348000|1346000|1346000|1344000|12
1757926500000|2025-09-15 08:55:00|1346000|1344000|1347000|1344000|1347000|1344000|1346000|1344000|7
1757926800000|2025-09-15 09:00:00|1346000|1343000|1345000|1343000|1346000|1343000|1345000|1343000|5
1757927100000|2025-09-15 09:05:00|1344000||1344000||1344000||1344000||6
1757927400000|2025-09-15 09:10:00|1345000|1342000|1345000|1343000|1345000|1343000|1345000|1342000|8
1757927700000|2025-09-15 09:15:00|||||||||5
1757928000000|2025-09-15 09:20:00|1344000|1344000|1345000|1343000|1345000|1344000|1344000|1343000|13
1757928300000|2025-09-15 09:25:00|1346000|1344000|1347000|1345000|1347000|1345000|1346000|1344000|6
1757928900000|2025-09-15 09:35:00|1346000|1344000|1346000|1344000|1346000|1344000|1346000|1344000|7
1757929500000|2025-09-15 09:45:00|1345000|1343000|1345000|1343000|1345000|1343000|1344000|1342000|7
1757930100000|2025-09-15 09:55:00|1346000|1344000|1347000|1345000|1347000|1345000|1346000|1344000|7
1757930400000|2025-09-15 10:00:00|1348000|1346000|1348000|1346000|1348000|1346000|1348000|1346000|3
1757931300000|2025-09-15 10:15:00|1347000|1345000|1348000|1346000|1348000|1346000|1347000|1345000|1
1757931600000|2025-09-15 10:20:00|1347000|1345000|1347000|1345000|1348000|1345000|1347000|1345000|2
1757931900000|2025-09-15 10:25:00|1348000|1346000|1347000|1345000|1348000|1346000|1347000|1345000|1
1757932200000|2025-09-15 10:30:00||1346000||1345000||1346000||1345000|0
1757933100000|2025-09-15 10:45:00|1346000|1344000|1346000|1344000|1347000|1344000|1346000|1344000|4
1757933700000|2025-09-15 10:55:00||1345000||1345000||1345000||1345000|0
1757934000000|2025-09-15 11:00:00|1347000||1346000||1347000||1346000||1
1757934300000|2025-09-15 11:05:00|1347000||1347000||1347000||1347000||0
1757935200000|2025-09-15 11:20:00|||||||||3
1757935500000|2025-09-15 11:25:00|1346000||1346000||1346000||1346000||0
1757935800000|2025-09-15 11:30:00|1345000|1344000|1345000|1343000|1345000|1345000|1343000|1342000|58
1757936100000|2025-09-15 11:35:00|1346000|1344000|1346000|1343000|1346000|1344000|1345000|1343000|4
1757936400000|2025-09-15 11:40:00||1344000||1344000||1344000||1344000|0
1757936700000|2025-09-15 11:45:00|1347000|1345000|1347000|1345000|1347000|1346000|1347000|1345000|34
1757937000000|2025-09-15 11:50:00|1348000|1346000|1348000|1346000|1348000|1346000|1348000|1346000|13
1757937300000|2025-09-15 11:55:00|1350000|1348000|1350000|1348000|1350000|1348000|1350000|1348000|7
1757937600000|2025-09-15 12:00:00|1349000|1347000|1350000|1348000|1350000|1348000|1349000|1347000|0
1757937900000|2025-09-15 12:05:00|1349000|1347000|1349000|1347000|1349000|1347000|1349000|1347000|0
1757938200000|2025-09-15 12:10:00|||||||||5
1757938500000|2025-09-15 12:15:00|1350000|1348000|1352000|1350000|1352000|1350000|1349000|1347000|13
1757938800000|2025-09-15 12:20:00|1351000|1349000|1351000|1349000|1351000|1349000|1351000|1349000|4
1757939100000|2025-09-15 12:25:00|1350000|1348000|1349000|1348000|1350000|1348000|1349000|1348000|7
1757939400000|2025-09-15 12:30:00|1350000|1346000|1348000|1346000|1350000|1346000|1348000|1346000|2
1757939700000|2025-09-15 12:35:00|1347000|1345000|1346000|1345000|1347000|1345000|1346000|1345000|8
1757940000000|2025-09-15 12:40:00|1347000|1344000|1347000|1345000|1347000|1345000|1347000|1344000|18
1757940300000|2025-09-15 12:45:00|1346000|1344000|1346000|1344000|1346000|1344000|1346000|1344000|6
1757940600000|2025-09-15 12:50:00|1347000|1345000|1346000|1344000|1347000|1345000|1346000|1344000|25
1757940900000|2025-09-15 12:55:00||1343000||1343000||1344000||1343000|0
1757941200000|2025-09-15 13:00:00|1345000||1345000||1345000||1345000||0
1757941500000|2025-09-15 13:05:00|1344000|1344000|1344000|1343000|1344000|1344000|1344000|1343000|5
1757941800000|2025-09-15 13:10:00|1345000||1344000||1346000||1344000||35
1757942100000|2025-09-15 13:15:00|1343000|1342000|1344000|1342000|1346000|1344000|1343000|1342000|25
1757942400000|2025-09-15 13:20:00|1345000|1343000|1344000|1342000|1345000|1343000|1344000|1342000|8
1757942700000|2025-09-15 13:25:00|1343000|1341000|1341000|1340000|1343000|1341000|1341000|1340000|8
1757943000000|2025-09-15 13:30:00|1340000|1339000|1341000|1339000|1342000|1340000|1340000|1338000|14
1757943300000|2025-09-15 13:35:00|1340000|1340000|1344000|1341000|1344000|1341000|1340000|1340000|0
1757943600000|2025-09-15 13:40:00|1343000|1342000|1345000|1343000|1345000|1343000|1343000|1341000|5
1757943900000|2025-09-15 13:45:00|1344000|1342000|1347000|1345000|1347000|1345000|1344000|1342000|7
1757944200000|2025-09-15 13:50:00|1346000|1346000|1348000|1346000|1348000|1346000|1346000|1346000|2
1757944500000|2025-09-15 13:55:00|1347000|1345000|1347000|1346000|1349000|1346000|1346000|1345000|24
1757944800000|2025-09-15 14:00:00|1348000|1345000|1343000|1342000|1348000|1345000|1343000|1342000|112
1757945100000|2025-09-15 14:05:00|1342000|1341000|1343000|1341000|1343000|1341000|1341000|1340000|9
1757945400000|2025-09-15 14:10:00|1344000|1342000|1345000|1344000|1346000|1344000|1344000|1342000|30
1757945700000|2025-09-15 14:15:00|1346000|1343000|1346000|1345000|1346000|1345000|1345000|1343000|16
1757946000000|2025-09-15 14:20:00|1347000|1344000|1350000|1348000|1350000|1349000|1347000|1344000|34
1757946300000|2025-09-15 14:25:00|1349000|1347000|1348000|1347000|1349000|1347000|1348000|1347000|16
1757946600000|2025-09-15 14:30:00|1349000|1346000|1346000|1345000|1349000|1346000|1346000|1345000|24
1757946900000|2025-09-15 14:35:00|1345000|1344000|1345000|1344000|1346000|1345000|1344000|1343000|19
1757947200000|2025-09-15 14:40:00|1344000|1343000|1344000|1343000|1346000|1344000|1344000|1343000|13
1757947500000|2025-09-15 14:45:00|1343000|1342000|1343000|1342000|1343000|1342000|1341000|1340000|35
1757947800000|2025-09-15 14:50:00|1344000|1343000|1346000|1344000|1347000|1345000|1344000|1343000|46
1758006000000|2025-09-16 07:00:00|1354000|1350000|1358000|1355000|1363000|1359000|1352000|1350000|73
1758006300000|2025-09-16 07:05:00|1359000|1356000|1367000|1364000|1367000|1365000|1358000|1356000|47
1758006600000|2025-09-16 07:10:00|1369000|1365000|1382000|1380000|1384000|1381000|1369000|1365000|95
1758006900000|2025-09-16 07:15:00|1385000|1381000|1378000|1375000|1385000|1383000|1376000|1373000|57
1758007200000|2025-09-16 07:20:00|1377000|1374000|1380000|1378000|1380000|1379000|1377000|1374000|37
1758007500000|2025-09-16 07:25:00|1379000|1377000|1381000|1379000|1385000|1382000|1379000|1376000|56
1758007800000|2025-09-16 07:30:00|1380000|1378000|1377000|1375000|1381000|1379000|1377000|1374000|27
1758008100000|2025-09-16 07:35:00|1378000|1376000|1383000|1380000|1383000|1381000|1378000|1376000|13
1758008400000|2025-09-16 07:40:00|1385000|1381000|1388000|1386000|1388000|1386000|1385000|1381000|46
1758008700000|2025-09-16 07:45:00|1389000|1387000|1390000|1388000|1390000|1389000|1389000|1385000|31
1758009000000|2025-09-16 07:50:00|1389000|1389000|1397000|1395000|1397000|1395000|1389000|1387000|56
1758009300000|2025-09-16 07:55:00|1398000|1396000|1397000|1396000|1399000|1398000|1397000|1394000|35
1758009600000|2025-09-16 08:00:00|1396000|1395000|1398000|1395000|1399000|1398000|1395000|1393000|80
1758009900000|2025-09-16 08:05:00|1399000|1396000|1401000|1399000|1403000|1401000|1398000|1395000|38
1758010200000|2025-09-16 08:10:00|1402000|1398000|1398000|1395000|1402000|1399000|1398000|1395000|14
1758010500000|2025-09-16 08:15:00|1397000|1396000|1395000|1392000|1398000|1396000|1395000|1392000|27
1758010800000|2025-09-16 08:20:00|1394000|1391000|1392000|1389000|1395000|1393000|1392000|1389000|26
1758011100000|2025-09-16 08:25:00|1391000|1388000|1390000|1388000|1391000|1389000|1388000|1386000|2
1758011400000|2025-09-16 08:30:00|1389000|1387000|1385000|1382000|1390000|1388000|1385000|1382000|2
1758011700000|2025-09-16 08:35:00|1384000|1381000|1382000|1380000|1384000|1381000|1381000|1379000|1
1758012000000|2025-09-16 08:40:00|1384000|1381000|1387000|1385000|1387000|1385000|1384000|1381000|7
1758012300000|2025-09-16 08:45:00|1388000|1386000|1386000|1384000|1389000|1387000|1386000|1384000|14
1758012600000|2025-09-16 08:50:00|1385000|1383000|1384000|1382000|1385000|1383000|1384000|1382000|10
1758012900000|2025-09-16 08:55:00|1385000|1383000|1385000|1382000|1385000|1383000|1384000|1382000|0
1758013200000|2025-09-16 09:00:00|1384000|1383000|1384000|1382000|1385000|1383000|1384000|1382000|3
1758013500000|2025-09-16 09:05:00|1382000|1381000|1384000|1381000|1386000|1384000|1382000|1381000|14
1758013800000|2025-09-16 09:10:00|1383000|1382000|1390000|1387000|1391000|1389000|1383000|1382000|15
1758014100000|2025-09-16 09:15:00|1391000|1388000|1386000|1384000|1391000|1388000|1386000|1384000|0
1758014400000|2025-09-16 09:20:00|1387000|1385000|1388000|1386000|1391000|1388000|1387000|1385000|1
1758014700000|2025-09-16 09:25:00|1387000|1387000|1386000|1384000|1387000|1387000|1385000|1383000|5
1758015000000|2025-09-16 09:30:00|1385000|1383000|1386000|1383000|1386000|1384000|1385000|1383000|6
1758015300000|2025-09-16 09:35:00|1388000|1384000|1387000|1385000|1388000|1386000|1387000|1384000|8
1758015600000|2025-09-16 09:40:00||1384000||1384000||1384000||1384000|16
1758015900000|2025-09-16 09:45:00|1386000|1383000|1387000|1385000|1387000|1385000|1385000|1383000|9
1758016200000|2025-09-16 09:50:00|1388000|1386000|1388000|1385000|1388000|1386000|1387000|1385000|13
1758016500000|2025-09-16 09:55:00|1387000|1387000|1387000|1386000|1388000|1387000|1387000|1385000|34
1758016800000|2025-09-16 10:00:00|1386000|1385000|1385000|1383000|1386000|1385000|1385000|1383000|23
1758017100000|2025-09-16 10:05:00|1384000||1385000||1385000||1384000||4
1758017700000|2025-09-16 10:15:00|1384000|1382000|1382000|1380000|1384000|1382000|1382000|1380000|18
1758018000000|2025-09-16 10:20:00|1381000|1379000|1380000|1379000|1381000|1379000|1380000|1379000|5
1758018300000|2025-09-16 10:25:00|1379000|1378000|1381000|1379000|1381000|1380000|1379000|1378000|13
1758018600000|2025-09-16 10:30:00|1382000|1380000|1383000|1381000|1383000|1381000|1381000|1379000|8
1758018900000|2025-09-16 10:35:00|||||||||1
1758019500000|2025-09-16 10:45:00|1382000|1380000|1381000|1379000|1382000|1380000|1381000|1379000|10
1758019800000|2025-09-16 10:50:00|1380000||1380000||1380000||1380000||3
1758020100000|2025-09-16 10:55:00|1381000|1380000|1382000|1380000|1382000|1380000|1380000|1378000|18
1758020400000|2025-09-16 11:00:00|1383000|1381000|1385000|1384000|1387000|1386000|1383000|1381000|54
1758020700000|2025-09-16 11:05:00|1384000|1383000|1385000|1384000|1386000|1384000|1384000|1383000|10
1758021000000|2025-09-16 11:10:00|1384000|1383000|1384000|1383000|1385000|1383000|1384000|1383000|1
1758021300000|2025-09-16 11:15:00|1385000|1382000|1384000|1383000|1385000|1383000|1384000|1382000|12
1758021900000|2025-09-16 11:25:00|1385000||1385000||1385000||1384000||0
1758022200000|2025-09-16 11:30:00|1384000|1382000|1385000|1383000|1386000|1383000|1383000|1381000|8
1758022500000|2025-09-16 11:35:00|1386000|1384000|1388000|1386000|1388000|1387000|1386000|1384000|19
1758022800000|2025-09-16 11:40:00|1387000|1385000|1386000|1384000|1388000|1386000|1386000|1384000|22
1758023100000|2025-09-16 11:45:00|1387000|1385000|1385000|1384000|1387000|1385000|1385000|1384000|0
1758023400000|2025-09-16 11:50:00||1383000||1383000||1383000||1383000|7
1758024000000|2025-09-16 12:00:00|1386000|1384000|1387000|1385000|1388000|1385000|1386000|1384000|6
1758024300000|2025-09-16 12:05:00|1386000|1384000|1386000|1384000|1386000|1384000|1386000|1384000|0
1758024600000|2025-09-16 12:10:00|1385000|1383000|1387000|1385000|1387000|1385000|1385000|1383000|6
1758024900000|2025-09-16 12:15:00|1388000|1386000|1388000|1386000|1388000|1386000|1388000|1386000|7
1758025500000|2025-09-16 12:25:00|1387000||1388000||1388000||1387000||0
1758025800000|2025-09-16 12:30:00|1387000|1385000|1386000|1385000|1388000|1385000|1386000|1385000|8
1758026100000|2025-09-16 12:35:00|1388000|1386000|1388000|1386000|1388000|1386000|1387000|1385000|7
1758026700000|2025-09-16 12:45:00|1389000|1387000|1388000|1386000|1389000|1387000|1387000|1386000|34
1758027000000|2025-09-16 12:50:00|1387000|1387000|1394000|1392000|1397000|1394000|1387000|1387000|68
1758027300000|2025-09-16 12:55:00|1395000|1393000|1394000|1391000|1395000|1393000|1392000|1391000|10
1758027600000|2025-09-16 13:00:00|1393000|1390000|1392000|1390000|1393000|1390000|1392000|1390000|3
1758027900000|2025-09-16 13:05:00|1394000|1391000|1392000|1390000|1394000|1392000|1392000|1390000|21
1758028200000|2025-09-16 13:10:00|1391000|1391000|1392000|1390000|1392000|1391000|1391000|1390000|8
1758028500000|2025-09-16 13:15:00|1394000|1391000|1393000|1391000|1394000|1392000|1392000|1391000|12
1758028800000|2025-09-16 13:20:00|1394000|1390000|1392000|1390000|1394000|1390000|1391000|1390000|7
1758029100000|2025-09-16 13:25:00|1391000|1391000|1393000|1390000|1393000|1392000|1391000|1390000|30
1758029400000|2025-09-16 13:30:00|1392000|1389000|1392000|1390000|1392000|1390000|1391000|1389000|13
1758029700000|2025-09-16 13:35:00|1391000|1389000|1389000|1387000|1391000|1389000|1388000|1386000|53
1758030000000|2025-09-16 13:40:00|1388000|1386000|1387000|1386000|1389000|1387000|1387000|1385000|27
1758030300000|2025-09-16 13:45:00|1386000|1385000|1389000|1388000|1391000|1389000|1386000|1384000|49
1758030600000|2025-09-16 13:50:00|1390000|1389000|1391000|1388000|1391000|1389000|1390000|1388000|15
1758030900000|2025-09-16 13:55:00|1390000|1387000|1390000|1388000|1391000|1388000|1389000|1387000|2
1758031200000|2025-09-16 14:00:00|1388000|1387000|1390000|1388000|1390000|1388000|1387000|1385000|27
1758031500000|2025-09-16 14:05:00|1389000|1387000|1388000|1387000|1389000|1387000|1386000|1385000|17
1758031800000|2025-09-16 14:10:00|1389000|1386000|1395000|1394000|1395000|1394000|1389000|1386000|32
1758032100000|2025-09-16 14:15:00|1394000|1393000|1394000|1393000|1396000|1394000|1394000|1393000|80
1758032400000|2025-09-16 14:20:00|1395000|1392000|1394000|1393000|1396000|1394000|1394000|1392000|51
1758032700000|2025-09-16 14:25:00|1395000|1394000|1394000|1392000|1395000|1394000|1393000|1392000|20
1758033000000|2025-09-16 14:30:00|1392000|1391000|1393000|1391000|1396000|1395000|1392000|1391000|74
1758033300000|2025-09-16 14:35:00|1392000|1392000|1390000|1389000|1394000|1392000|1390000|1389000|14
1758033600000|2025-09-16 14:40:00|1389000|1388000|1388000|1386000|1390000|1388000|1387000|1386000|33
1758033900000|2025-09-16 14:45:00|1389000|1387000|1388000|1387000|1390000|1388000|1388000|1387000|11
1758034200000|2025-09-16 14:50:00|1389000|1386000|1390000|1388000|1390000|1389000|1388000|1386000|22
1758092400000|2025-09-17 07:00:00|1394000|1390000|1403000|1401000|1403000|1401000|1393000|1389000|65
1758092700000|2025-09-17 07:05:00|1405000|1402000|1408000|1406000|1409000|1407000|1404000|1402000|38
1758093000000|2025-09-17 07:10:00|1407000|1405000|1402000|1400000|1407000|1405000|1402000|1400000|24
1758093300000|2025-09-17 07:15:00|1401000|1399000|1403000|1400000|1403000|1401000|1401000|1399000|71
1758093600000|2025-09-17 07:20:00|1402000|1401000|1402000|1400000|1402000|1401000|1401000|1399000|15
1758093900000|2025-09-17 07:25:00|1403000|1401000|1404000|1402000|1404000|1402000|1402000|1401000|33
1758094200000|2025-09-17 07:30:00|1403000|1401000|1403000|1401000|1403000|1401000|1403000|1401000|5
1758094500000|2025-09-17 07:35:00|1404000|1402000|1406000|1404000|1406000|1404000|1404000|1402000|3
1758094800000|2025-09-17 07:40:00|1407000|1405000|1409000|1408000|1409000|1408000|1407000|1405000|24
1758095100000|2025-09-17 07:45:00|1408000|1407000|1402000|1401000|1408000|1407000|1402000|1401000|24
1758095400000|2025-09-17 07:50:00|1403000||1403000||1403000||1403000||3
1758095700000|2025-09-17 07:55:00|1405000|1402000|1402000|1401000|1405000|1402000|1399000|1397000|35
1758096000000|2025-09-17 08:00:00|1401000|1400000|1401000|1400000|1402000|1401000|1401000|1399000|16
1758096300000|2025-09-17 08:05:00|1402000||1402000||1402000||1402000||1
1758096600000|2025-09-17 08:10:00|1401000|1399000|1399000|1398000|1401000|1399000|1399000|1397000|13
1758096900000|2025-09-17 08:15:00|1400000|1399000|1401000|1400000|1402000|1400000|1400000|1398000|9
1758097200000|2025-09-17 08:20:00|1402000|1399000|1398000|1397000|1402000|1401000|1397000|1394000|25
1758097500000|2025-09-17 08:25:00|1397000|1396000|1398000|1396000|1398000|1396000|1394000|1392000|5
1758097800000|2025-09-17 08:30:00|1399000|1397000|1398000|1397000|1400000|1397000|1398000|1396000|4
1758098100000|2025-09-17 08:35:00|1396000|1395000|1390000|1388000|1396000|1395000|1389000|1386000|6
1758098400000|2025-09-17 08:40:00|1389000|1387000|1387000|1385000|1389000|1389000|1387000|1385000|5
1758098700000|2025-09-17 08:45:00|1388000|1386000|1392000|1390000|1392000|1390000|1388000|1386000|2
1758099000000|2025-09-17 08:50:00|1393000|1391000|1396000|1394000|1396000|1394000|1393000|1391000|0
1758099300000|2025-09-17 08:55:00|1397000|1393000|1394000|1392000|1397000|1393000|1394000|1392000|10
1758099600000|2025-09-17 09:00:00|1393000|1391000|1393000|1391000|1394000|1391000|1391000|1390000|9
1758099900000|2025-09-17 09:05:00|1392000|1390000|1391000|1389000|1392000|1390000|1391000|1389000|10
1758100200000|2025-09-17 09:10:00|1390000|1390000|1392000|1390000|1392000|1390000|1390000|1390000|45
1758100500000|2025-09-17 09:15:00|1391000|1389000|1390000|1389000|1392000|1389000|1390000|1389000|7
1758100800000|2025-09-17 09:20:00||1388000||1388000||1388000||1388000|1
1758101100000|2025-09-17 09:25:00|1389000||1389000||1390000||1389000||4
1758101400000|2025-09-17 09:30:00|1388000|1387000|1388000|1387000|1388000|1387000|1388000|1387000|9
1758101700000|2025-09-17 09:35:00|1390000|1388000|1391000|1389000|1392000|1390000|1390000|1388000|5
1758102000000|2025-09-17 09:40:00|1392000|1390000|1392000|1391000|1392000|1391000|1392000|1390000|0
1758102300000|2025-09-17 09:45:00|1391000|1390000|1394000|1392000|1394000|1392000|1391000|1390000|28
1758102600000|2025-09-17 09:50:00|1392000|1391000|1392000|1391000|1393000|1391000|1391000|1390000|15
1758102900000|2025-09-17 09:55:00||1390000||1390000||1391000||1390000|8
1758103200000|2025-09-17 10:00:00|1393000|1391000|1393000|1391000|1393000|1391000|1393000|1391000|2
1758103500000|2025-09-17 10:05:00|1395000|1392000|1395000|1392000|1395000|1392000|1395000|1392000|1
1758103800000|2025-09-17 10:10:00|1394000|1391000|1392000|1391000|1394000|1391000|1392000|1391000|6
1758105000000|2025-09-17 10:30:00|1391000|1390000|1391000|1390000|1391000|1390000|1391000|1390000|8
1758105300000|2025-09-17 10:35:00|1390000|1389000|1390000|1389000|1390000|1389000|1390000|1389000|2
1758105600000|2025-09-17 10:40:00|||||||||1
1758106500000|2025-09-17 10:55:00|1391000||1391000||1391000||1390000||4
1758106800000|2025-09-17 11:00:00|1390000|1390000|1392000|1391000|1393000|1391000|1390000|1390000|7
1758107100000|2025-09-17 11:05:00|1391000|1390000|1392000|1390000|1392000|1391000|1391000|1390000|4
1758107400000|2025-09-17 11:10:00|1393000|1391000|1392000|1391000|1393000|1391000|1392000|1391000|3
1758107700000|2025-09-17 11:15:00||1390000||1390000||1391000||1390000|7
1758108000000|2025-09-17 11:20:00|1393000|1391000|1393000|1391000|1393000|1391000|1393000|1391000|1
1758108300000|2025-09-17 11:25:00|1392000||1392000||1392000||1392000||1
1758108900000|2025-09-17 11:35:00|1393000||1393000||1393000||1392000||0
1758109200000|2025-09-17 11:40:00|1392000||1392000||1393000||1392000||0
1758109500000|2025-09-17 11:45:00|||||||||1
1758110100000|2025-09-17 11:55:00|1393000|1392000|1390000|1389000|1393000|1392000|1390000|1389000|62
1758110400000|2025-09-17 12:00:00|1389000|1388000|1389000|1388000|1390000|1388000|1389000|1388000|9
1758110700000|2025-09-17 12:05:00||1387000||1387000||1388000||1387000|5
1758111000000|2025-09-17 12:10:00|1387000|1385000|1387000|1386000|1387000|1386000|1385000|1384000|16
1758111300000|2025-09-17 12:15:00|1388000||1388000||1388000||1388000||1
1758111600000|2025-09-17 12:20:00|1389000|1387000|1389000|1388000|1389000|1388000|1389000|1387000|4
1758111900000|2025-09-17 12:25:00|1390000|1389000|1392000|1390000|1392000|1390000|1390000|1389000|2
1758112200000|2025-09-17 12:30:00|1391000|1389000|1390000|1388000|1391000|1389000|1390000|1388000|7
1758112500000|2025-09-17 12:35:00|1389000||1389000||1389000||1389000||0
1758113100000|2025-09-17 12:45:00|1390000|1389000|1392000|1390000|1392000|1390000|1390000|1389000|2
1758113400000|2025-09-17 12:50:00|1393000|1391000|1393000|1391000|1393000|1391000|1393000|1391000|1
1758113700000|2025-09-17 12:55:00|1394000|1392000|1394000|1393000|1394000|1393000|1394000|1392000|5
1758114300000|2025-09-17 13:05:00|1393000|1392000|1393000|1392000|1393000|1392000|1393000|1391000|14
1758114600000|2025-09-17 13:10:00|1392000|1391000|1393000|1392000|1393000|1392000|1392000|1391000|4
1758115200000|2025-09-17 13:20:00|1392000|1391000|1393000|1392000|1393000|1392000|1392000|1391000|7
1758115500000|2025-09-17 13:25:00|1394000|1391000|1391000|1390000|1394000|1392000|1390000|1389000|22
1758115800000|2025-09-17 13:30:00|1392000|1389000|1393000|1391000|1393000|1391000|1390000|1389000|22
1758116100000|2025-09-17 13:35:00|1394000|1393000|1392000|1391000|1394000|1393000|1392000|1391000|19
1758116400000|2025-09-17 13:40:00|1391000|1390000|1390000|1389000|1391000|1390000|1390000|1387000|12
1758116700000|2025-09-17 13:45:00||1388000||1388000||1388000||1388000|11
1758117000000|2025-09-17 13:50:00|1392000|1389000|1393000|1392000|1394000|1392000|1391000|1389000|15
1758117300000|2025-09-17 13:55:00|1394000|1393000|1395000|1393000|1395000|1393000|1394000|1392000|8
1758117600000|2025-09-17 14:00:00|1396000|1394000|1395000|1393000|1396000|1394000|1394000|1392000|11
1758117900000|2025-09-17 14:05:00|1396000|1394000|1395000|1394000|1397000|1395000|1395000|1394000|3
1758118200000|2025-09-17 14:10:00|1396000|1395000|1396000|1394000|1396000|1395000|1395000|1394000|0
1758118500000|2025-09-17 14:15:00|1395000||1395000||1396000||1395000||0
1758118800000|2025-09-17 14:20:00|1394000|1393000|1392000|1390000|1395000|1393000|1391000|1390000|37
1758119100000|2025-09-17 14:25:00|1391000||1391000||1392000||1391000||50
1758119400000|2025-09-17 14:30:00|1392000|1391000|1393000|1392000|1393000|1392000|1392000|1391000|9
1758119700000|2025-09-17 14:35:00|1394000|1393000|1398000|1396000|1399000|1397000|1394000|1393000|17
1758120000000|2025-09-17 14:40:00|1397000|1395000|1396000|1395000|1398000|1397000|1396000|1394000|52
1758120300000|2025-09-17 14:45:00|1398000|1394000|1396000|1395000|1398000|1396000|1396000|1394000|1
1758120600000|2025-09-17 14:50:00|1398000|1396000|1398000|1396000|1398000|1397000|1396000|1395000|22
1758178800000|2025-09-18 07:00:00|1389000|1381000|1395000|1391000|1397000|1392000|1389000|1381000|29
1758179100000|2025-09-18 07:05:00|1394000|1390000|1385000|1383000|1395000|1390000|1383000|1380000|22
1758179400000|2025-09-18 07:10:00|1387000|1384000|1389000|1386000|1389000|1386000|1385000|1383000|8
1758179700000|2025-09-18 07:15:00|1388000|1387000|1390000|1387000|1390000|1387000|1388000|1385000|14
1758180000000|2025-09-18 07:20:00|1389000||1390000||1390000||1389000||9
1758180300000|2025-09-18 07:25:00|1389000|1386000|1389000|1387000|1390000|1388000|1389000|1386000|2
1758180600000|2025-09-18 07:30:00|1390000|1386000|1389000|1386000|1390000|1387000|1388000|1386000|6
1758180900000|2025-09-18 07:35:00|1388000|1384000|1387000|1385000|1389000|1385000|1384000|1382000|28
1758181200000|2025-09-18 07:40:00|1386000|1384000|1385000|1383000|1386000|1384000|1384000|1383000|9
1758181500000|2025-09-18 07:45:00|1387000|1384000|1385000|1383000|1388000|1385000|1385000|1383000|12
1758181800000|2025-09-18 07:50:00|1384000|1382000|1383000|1381000|1384000|1382000|1383000|1381000|11
1758182100000|2025-09-18 07:55:00|1384000|1382000|1385000|1383000|1386000|1383000|1384000|1382000|10
1758182400000|2025-09-18 08:00:00|1386000|1384000|1386000|1384000|1386000|1384000|1384000|1383000|15
1758182700000|2025-09-18 08:05:00|1387000|1385000|1386000|1384000|1388000|1386000|1386000|1384000|11
1758183000000|2025-09-18 08:10:00|1385000||1387000||1387000||1385000||1
1758183300000|2025-09-18 08:15:00|1386000|1385000|1385000|1383000|1386000|1385000|1385000|1383000|17
1758183600000|2025-09-18 08:20:00|1387000|1384000|1387000|1385000|1387000|1385000|1387000|1384000|1
1758183900000|2025-09-18 08:25:00|1388000|1386000|1386000|1384000|1388000|1386000|1386000|1384000|9
1758184200000|2025-09-18 08:30:00|1385000|1383000|1388000|1385000|1388000|1386000|1384000|1383000|7
1758184500000|2025-09-18 08:35:00|1389000|1386000|1389000|1387000|1390000|1388000|1389000|1386000|8
1758184800000|2025-09-18 08:40:00|1388000|1386000|1387000|1386000|1388000|1386000|1387000|1386000|7
1758185400000|2025-09-18 08:50:00|1388000|1385000|1388000|1385000|1388000|1386000|1387000|1385000|10
1758185700000|2025-09-18 08:55:00|1387000|1384000|1382000|1380000|1387000|1384000|1382000|1380000|28
1758186000000|2025-09-18 09:00:00|1383000|1381000|1383000|1381000|1384000|1381000|1383000|1380000|1
1758186300000|2025-09-18 09:05:00|1384000|1382000|1380000|1379000|1384000|1382000|1377000|1376000|41
1758186600000|2025-09-18 09:10:00|1381000|1380000|1382000|1380000|1382000|1380000|1381000|1379000|5
1758186900000|2025-09-18 09:15:00|1383000|1381000|1381000|1379000|1385000|1383000|1381000|1379000|33
1758187200000|2025-09-18 09:20:00|1382000|1380000|1383000|1381000|1384000|1381000|1381000|1380000|0
1758187500000|2025-09-18 09:25:00|1386000|1384000|1387000|1384000|1389000|1386000|1386000|1384000|15
1758187800000|2025-09-18 09:30:00|1386000||1386000||1386000||1386000||3
1758188400000|2025-09-18 09:40:00|1388000|1386000|1387000|1385000|1388000|1386000|1387000|1385000|15
1758189000000|2025-09-18 09:50:00|1388000||1387000||1388000||1387000||0
1758189300000|2025-09-18 09:55:00|1386000||1387000||1387000||1386000||0
1758189600000|2025-09-18 10:00:00|1388000||1388000||1388000||1387000||0
1758189900000|2025-09-18 10:05:00|1389000|1386000|1389000|1386000|1389000|1387000|1389000|1386000|0
1758190200000|2025-09-18 10:10:00|1390000|1387000|1390000|1388000|1390000|1388000|1390000|1387000|13
1758190500000|2025-09-18 10:15:00|1389000|1387000|1389000|1387000|1389000|1387000|1387000|1385000|8
1758190800000|2025-09-18 10:20:00|1387000|1386000|1389000|1387000|1389000|1387000|1387000|1385000|31
1758191100000|2025-09-18 10:25:00|1390000||1389000||1390000||1389000||0
1758191400000|2025-09-18 10:30:00|1387000|1386000|1387000|1385000|1388000|1386000|1387000|1385000|11
1758191700000|2025-09-18 10:35:00|1386000|1384000|1386000|1384000|1386000|1384000|1385000|1384000|3
1758192000000|2025-09-18 10:40:00|1385000|1383000|1385000|1383000|1386000|1383000|1384000|1383000|9
1758192600000|2025-09-18 10:50:00|1386000|1384000|1386000|1384000|1386000|1384000|1385000|1384000|0
1758192900000|2025-09-18 10:55:00|1385000|1383000|1385000|1383000|1385000|1383000|1385000|1383000|6
1758193200000|2025-09-18 11:00:00|1386000||1384000||1386000||1384000||3
1758193500000|2025-09-18 11:05:00|1385000|1384000|1386000|1384000|1386000|1384000|1384000|1384000|0
1758193800000|2025-09-18 11:10:00|1385000|1383000|1384000|1383000|1385000|1383000|1384000|1383000|6
1758194100000|2025-09-18 11:15:00|1385000|1382000|1380000|1379000|1385000|1382000|1380000|1379000|23
1758194400000|2025-09-18 11:20:00|1379000|1378000|1379000|1377000|1379000|1378000|1378000|1377000|16
1758194700000|2025-09-18 11:25:00|1378000|1376000|1379000|1377000|1379000|1377000|1377000|1376000|3
1758195000000|2025-09-18 11:30:00|1378000|1376000|1378000|1376000|1379000|1376000|1377000|1375000|10
1758195300000|2025-09-18 11:35:00|1379000|1377000|1379000|1377000|1379000|1377000|1378000|1377000|0
1758195600000|2025-09-18 11:40:00|1378000|1376000|1381000|1379000|1381000|1379000|1378000|1376000|38
1758195900000|2025-09-18 11:45:00|1382000|1380000|1381000|1379000|1382000|1380000|1381000|1379000|5
1758196200000|2025-09-18 11:50:00|1382000|1380000|1384000|1381000|1384000|1381000|1382000|1379000|1
1758196500000|2025-09-18 11:55:00|1383000|1382000|1382000|1381000|1383000|1382000|1382000|1381000|14
1758196800000|2025-09-18 12:00:00|1383000|1380000|1383000|1381000|1383000|1381000|1383000|1380000|6
1758197100000|2025-09-18 12:05:00|1382000|1379000|1380000|1378000|1383000|1379000|1380000|1378000|26
1758197400000|2025-09-18 12:10:00|1378000|1376000|1381000|1378000|1381000|1378000|1377000|1376000|22
1758197700000|2025-09-18 12:15:00|1380000|1379000|1380000|1379000|1381000|1379000|1380000|1379000|3
1758198000000|2025-09-18 12:20:00|1381000|1380000|1382000|1380000|1382000|1380000|1381000|1379000|10
1758198300000|2025-09-18 12:25:00|1381000|1379000|1382000|1380000|1382000|1380000|1381000|1379000|40
1758198600000|2025-09-18 12:30:00|1381000|1381000|1384000|1382000|1385000|1382000|1381000|1380000|35
1758198900000|2025-09-18 12:35:00|1383000|1381000|1384000|1381000|1384000|1382000|1383000|1381000|3
1758199200000|2025-09-18 12:40:00|1383000||1383000||1383000||1383000||0
1758199500000|2025-09-18 12:45:00|1384000|1382000|1384000|1382000|1384000|1382000|1384000|1382000|0
1758199800000|2025-09-18 12:50:00|1383000|1381000|1383000|1381000|1384000|1381000|1383000|1381000|1
1758200100000|2025-09-18 12:55:00|1384000|1382000|1384000|1382000|1384000|1382000|1383000|1382000|4
1758200400000|2025-09-18 13:00:00|1383000|1381000|1384000|1382000|1384000|1382000|1383000|1381000|8
1758200700000|2025-09-18 13:05:00|1386000|1383000|1386000|1383000|1386000|1383000|1385000|1383000|1
1758201000000|2025-09-18 13:10:00|1385000||1384000||1385000||1384000||6
1758201300000|2025-09-18 13:15:00|1383000|1382000|1385000|1384000|1386000|1385000|1383000|1382000|19
1758201600000|2025-09-18 13:20:00|1386000|1383000|1389000|1387000|1389000|1387000|1386000|1383000|12
1758201900000|2025-09-18 13:25:00|1390000|1388000|1391000|1389000|1391000|1390000|1389000|1388000|38
1758202200000|2025-09-18 13:30:00|1390000|1390000|1391000|1389000|1392000|1390000|1390000|1388000|22
1758202800000|2025-09-18 13:40:00|1390000||1391000||1392000||1390000||2
1758203100000|2025-09-18 13:45:00|1390000|1388000|1391000|1389000|1391000|1389000|1390000|1388000|16
1758203400000|2025-09-18 13:50:00|1390000|1390000|1391000|1389000|1392000|1390000|1390000|1389000|16
1758203700000|2025-09-18 13:55:00|1390000|1388000|1388000|1386000|1391000|1388000|1388000|1386000|15
1758204000000|2025-09-18 14:00:00|1387000|1385000|1383000|1382000|1387000|1385000|1383000|1382000|30
1758204300000|2025-09-18 14:05:00|1384000||1384000||1385000||1384000||16
1758204600000|2025-09-18 14:10:00|1385000|1383000|1383000|1381000|1385000|1383000|1383000|1381000|20
1758204900000|2025-09-18 14:15:00|1384000|1382000|1383000|1381000|1384000|1382000|1382000|1381000|14
1758205200000|2025-09-18 14:20:00|1384000|1382000|1383000|1382000|1384000|1383000|1383000|1382000|15
1758205500000|2025-09-18 14:25:00|1384000|1381000|1383000|1382000|1384000|1382000|1383000|1381000|25
1758205800000|2025-09-18 14:30:00|1384000|1379000|1387000|1385000|1388000|1386000|1380000|1378000|73
1758206100000|2025-09-18 14:35:00|1386000|1384000|1385000|1383000|1387000|1386000|1385000|1383000|30
1758206400000|2025-09-18 14:40:00|1386000|1384000|1384000|1382000|1386000|1384000|1383000|1382000|8
1758206700000|2025-09-18 14:45:00|1385000|1383000|1384000|1382000|1385000|1383000|1383000|1381000|12
1758207000000|2025-09-18 14:50:00|1383000|1381000|1378000|1376000|1383000|1381000|1378000|1376000|19
1758265200000|2025-09-19 07:00:00|1386000|1379000|1327000|1323000|1386000|1379000|1322000|1320000|118
1758265500000|2025-09-19 07:05:00|1325000|1322000|1334000|1331000|1336000|1333000|1323000|1321000|58
1758265800000|2025-09-19 07:10:00|1332000|1329000|1334000|1331000|1335000|1332000|1329000|1328000|83
1758266100000|2025-09-19 07:15:00|1333000|1330000|1336000|1334000|1340000|1338000|1332000|1330000|42
1758266400000|2025-09-19 07:20:00|1335000|1333000|1338000|1335000|1338000|1335000|1332000|1330000|28
1758266700000|2025-09-19 07:25:00|1339000|1336000|1335000|1332000|1341000|1338000|1332000|1331000|42
1758267000000|2025-09-19 07:30:00|1334000|1331000|1326000|1324000|1334000|1333000|1325000|1323000|38
1758267300000|2025-09-19 07:35:00|1328000|1325000|1325000|1322000|1329000|1327000|1324000|1322000|52
1758267600000|2025-09-19 07:40:00|1326000|1323000|1320000|1318000|1326000|1324000|1319000|1317000|93
1758267900000|2025-09-19 07:45:00|1319000|1319000|1313000|1311000|1322000|1320000|1313000|1311000|239
1758268200000|2025-09-19 07:50:00|1314000|1312000|1313000|1311000|1316000|1314000|1311000|1310000|40
1758268500000|2025-09-19 07:55:00|1315000|1313000|1311000|1310000|1316000|1314000|1311000|1310000|62
1758268800000|2025-09-19 08:00:00|1310000|1309000|1310000|1307000|1312000|1310000|1307000|1306000|38
1758269100000|2025-09-19 08:05:00|1309000|1306000|1306000|1304000|1310000|1308000|1304000|1302000|31
1758269400000|2025-09-19 08:10:00|1305000|1303000|1310000|1308000|1312000|1309000|1304000|1303000|35
1758269700000|2025-09-19 08:15:00|1311000|1309000|1306000|1304000|1312000|1309000|1306000|1304000|21
1758270000000|2025-09-19 08:20:00|1307000|1305000|1310000|1307000|1313000|1311000|1307000|1304000|17
1758270300000|2025-09-19 08:25:00|1311000|1309000|1312000|1310000|1315000|1312000|1311000|1308000|21
1758270600000|2025-09-19 08:30:00|1311000|1308000|1314000|1312000|1315000|1313000|1310000|1308000|13
1758270900000|2025-09-19 08:35:00|1315000|1313000|1312000|1311000|1315000|1313000|1311000|1309000|17
1758271200000|2025-09-19 08:40:00|1313000|1312000|1312000|1310000|1313000|1312000|1310000|1308000|74
1758271500000|2025-09-19 08:45:00|1314000|1312000|1314000|1312000|1315000|1312000|1313000|1311000|24
1758271800000|2025-09-19 08:50:00|1313000|1311000|1308000|1306000|1313000|1311000|1308000|1306000|10
1758272100000|2025-09-19 08:55:00|1307000|1305000|1312000|1310000|1313000|1311000|1307000|1305000|27
1758272400000|2025-09-19 09:00:00|1311000|1309000|1308000|1307000|1312000|1311000|1308000|1307000|23
1758272700000|2025-09-19 09:05:00|1307000|1306000|1307000|1306000|1309000|1307000|1307000|1306000|11
1758273000000|2025-09-19 09:10:00|1308000|1307000|1307000|1306000|1311000|1308000|1306000|1304000|134
1758273300000|2025-09-19 09:15:00|1309000|1307000|1308000|1305000|1309000|1308000|1307000|1305000|32
1758273600000|2025-09-19 09:20:00|1307000|1306000|1307000|1305000|1309000|1307000|1306000|1305000|9
1758273900000|2025-09-19 09:25:00|1308000|1307000|1309000|1307000|1309000|1307000|1308000|1307000|10
1758274200000|2025-09-19 09:30:00|1310000|1308000|1307000|1305000|1310000|1309000|1307000|1305000|32
1758274500000|2025-09-19 09:35:00|1308000|1306000|1309000|1307000|1310000|1308000|1308000|1305000|16
1758274800000|2025-09-19 09:40:00|1308000|1306000|1309000|1307000|1310000|1307000|1308000|1306000|1
1758275100000|2025-09-19 09:45:00|1308000|1306000|1307000|1306000|1309000|1307000|1307000|1305000|38
1758275400000|2025-09-19 09:50:00|1306000|1305000|1306000|1304000|1307000|1305000|1304000|1303000|33
1758275700000|2025-09-19 09:55:00|1305000|1305000|1305000|1304000|1308000|1306000|1305000|1304000|32
1758276000000|2025-09-19 10:00:00|1306000|1303000|1305000|1304000|1306000|1304000|1303000|1302000|26
1758276300000|2025-09-19 10:05:00|1306000|1303000|1305000|1303000|1306000|1305000|1304000|1303000|18
1758276600000|2025-09-19 10:10:00|1306000|1304000|1306000|1304000|1307000|1305000|1305000|1304000|22
1758276900000|2025-09-19 10:15:00|1307000|1305000|1309000|1306000|1310000|1308000|1307000|1305000|16
1758277200000|2025-09-19 10:20:00|1308000|1305000|1307000|1305000|1309000|1306000|1307000|1305000|5
1758277500000|2025-09-19 10:25:00|1306000|1304000|1302000|1300000|1306000|1304000|1300000|1298000|35
1758277800000|2025-09-19 10:30:00|1301000|1299000|1302000|1300000|1302000|1300000|1300000|1298000|0
1758278100000|2025-09-19 10:35:00|1303000|1301000|1302000|1300000|1303000|1302000|1302000|1300000|19
1758278400000|2025-09-19 10:40:00|1303000|1299000|1304000|1302000|1304000|1302000|1300000|1299000|5
1758278700000|2025-09-19 10:45:00|1305000|1303000|1305000|1303000|1306000|1304000|1304000|1302000|12
1758279000000|2025-09-19 10:50:00|1306000|1304000|1306000|1304000|1307000|1305000|1305000|1304000|11
1758279300000|2025-09-19 10:55:00|1307000|1305000|1304000|1302000|1308000|1306000|1304000|1302000|35
1758279600000|2025-09-19 11:00:00|1305000|1303000|1307000|1305000|1307000|1305000|1305000|1303000|9
1758279900000|2025-09-19 11:05:00|1308000|1306000|1308000|1306000|1308000|1306000|1307000|1305000|12
1758280200000|2025-09-19 11:10:00|1309000|1307000|1308000|1307000|1310000|1308000|1308000|1306000|32
1758280500000|2025-09-19 11:15:00|1309000|1306000|1309000|1306000|1309000|1307000|1308000|1306000|17
1758280800000|2025-09-19 11:20:00|1308000|1307000|1307000|1305000|1308000|1307000|1307000|1305000|25
1758281100000|2025-09-19 11:25:00|1308000|1304000|1308000|1307000|1308000|1307000|1307000|1304000|21
1758281400000|2025-09-19 11:30:00|1309000|1308000|1309000|1308000|1309000|1308000|1309000|1308000|6
1758281700000|2025-09-19 11:35:00|1308000|1307000|1307000|1306000|1308000|1307000|1307000|1306000|8
1758282000000|2025-09-19 11:40:00|1308000|1307000|1306000|1305000|1308000|1307000|1306000|1305000|26
1758282300000|2025-09-19 11:45:00|1307000|1304000|1306000|1305000|1307000|1306000|1306000|1304000|13
1758282600000|2025-09-19 11:50:00|1304000|1304000|1297000|1296000|1304000|1304000|1296000|1295000|66
1758282900000|2025-09-19 11:55:00|1296000|1295000|1299000|1298000|1300000|1299000|1295000|1293000|53
1758283200000|2025-09-19 12:00:00|1300000|1297000|1300000|1298000|1300000|1298000|1299000|1297000|3
1758283500000|2025-09-19 12:05:00|1299000|1297000|1295000|1293000|1299000|1297000|1294000|1293000|40
1758283800000|2025-09-19 12:10:00|1292000|1290000|1294000|1292000|1294000|1292000|1292000|1290000|12
1758284100000|2025-09-19 12:15:00|1293000|1293000|1294000|1292000|1295000|1293000|1292000|1291000|12
1758284400000|2025-09-19 12:20:00|1295000|1293000|1295000|1293000|1295000|1294000|1295000|1293000|5
1758284700000|2025-09-19 12:25:00|1296000|1295000|1295000|1294000|1296000|1295000|1295000|1294000|6
1758285000000|2025-09-19 12:30:00|1296000|1293000|1294000|1293000|1296000|1294000|1294000|1293000|11
1758285600000|2025-09-19 12:40:00|1293000|1292000|1293000|1291000|1294000|1292000|1291000|1290000|28
1758285900000|2025-09-19 12:45:00|1294000|1292000|1295000|1293000|1296000|1294000|1293000|1292000|12
1758286200000|2025-09-19 12:50:00|1294000|1294000|1294000|1292000|1294000|1294000|1294000|1292000|4
1758286500000|2025-09-19 12:55:00|1293000|1293000|1293000|1292000|1294000|1293000|1291000|1290000|26
1758286800000|2025-09-19 13:00:00|1292000|1291000|1290000|1288000|1292000|1291000|1290000|1288000|25
1758287100000|2025-09-19 13:05:00|1289000|1287000|1288000|1286000|1290000|1288000|1288000|1286000|45
1758287400000|2025-09-19 13:10:00|1289000|1287000|1290000|1288000|1291000|1290000|1288000|1286000|36
1758287700000|2025-09-19 13:15:00|1289000|1287000|1289000|1287000|1289000|1288000|1287000|1285000|34
1758288000000|2025-09-19 13:20:00|1288000|1288000|1290000|1288000|1291000|1289000|1288000|1287000|8
1758288300000|2025-09-19 13:25:00|1291000|1289000|1289000|1288000|1291000|1289000|1289000|1288000|24
1758288600000|2025-09-19 13:30:00|1290000|1289000|1290000|1288000|1292000|1290000|1288000|1287000|30
1758288900000|2025-09-19 13:35:00|1291000|1289000|1289000|1287000|1291000|1290000|1289000|1287000|15
1758289200000|2025-09-19 13:40:00|1290000|1288000|1289000|1287000|1290000|1289000|1289000|1287000|19
1758289500000|2025-09-19 13:45:00|1288000|1288000|1286000|1285000|1288000|1288000|1286000|1285000|9
1758289800000|2025-09-19 13:50:00|1287000|1286000|1289000|1288000|1290000|1289000|1286000|1286000|37
1758290100000|2025-09-19 13:55:00|1290000|1289000|1290000|1288000|1291000|1289000|1289000|1288000|22
1758290400000|2025-09-19 14:00:00|1289000|1287000|1285000|1284000|1289000|1287000|1285000|1283000|62
1758290700000|2025-09-19 14:05:00|1286000|1285000|1292000|1291000|1292000|1291000|1286000|1285000|68
1758291000000|2025-09-19 14:10:00|1291000|1290000|1292000|1290000|1292000|1291000|1291000|1289000|57
1758291300000|2025-09-19 14:15:00|1291000|1289000|1286000|1285000|1291000|1289000|1286000|1284000|26
1758291600000|2025-09-19 14:20:00|1285000|1284000|1284000|1282000|1286000|1285000|1284000|1282000|59
1758291900000|2025-09-19 14:25:00|1283000|1281000|1284000|1283000|1285000|1283000|1282000|1281000|10
1758292200000|2025-09-19 14:30:00|1285000|1284000|1285000|1283000|1285000|1284000|1283000|1281000|67
1758292500000|2025-09-19 14:35:00|1284000|1282000|1283000|1282000|1285000|1283000|1283000|1282000|18
1758292800000|2025-09-19 14:40:00|1284000|1281000|1283000|1282000|1285000|1283000|1282000|1281000|57
1758293100000|2025-09-19 14:45:00|1284000|1283000|1286000|1285000|1286000|1285000|1283000|1282000|18
1758293400000|2025-09-19 14:50:00|1285000|1284000|1286000|1285000|1289000|1288000|1285000|1284000|60
1758524400000|2025-09-22 07:00:00|1284000|1281000|1283000|1280000|1290000|1286000|1281000|1279000|73
1758524700000|2025-09-22 07:05:00|1285000|1281000|1282000|1279000|1287000|1283000|1282000|1279000|19
1758525000000|2025-09-22 07:10:00|1284000|1281000|1291000|1288000|1291000|1289000|1283000|1281000|49
1758525300000|2025-09-22 07:15:00|1292000|1289000|1291000|1289000|1292000|1290000|1289000|1288000|15
1758525600000|2025-09-22 07:20:00|1290000|1288000|1290000|1288000|1290000|1289000|1290000|1288000|19
1758525900000|2025-09-22 07:25:00|1289000|1287000|1291000|1289000|1291000|1289000|1288000|1287000|51
1758526200000|2025-09-22 07:30:00|1292000|1290000|1293000|1291000|1293000|1291000|1290000|1289000|19
1758526500000|2025-09-22 07:35:00|1292000|1292000|1294000|1292000|1296000|1293000|1292000|1291000|81
1758526800000|2025-09-22 07:40:00|1295000|1291000|1294000|1293000|1295000|1293000|1294000|1291000|29
1758527100000|2025-09-22 07:45:00|1292000|1292000|1296000|1294000|1296000|1294000|1292000|1291000|22
1758527400000|2025-09-22 07:50:00|1295000|1293000|1291000|1289000|1295000|1293000|1291000|1289000|37
1758527700000|2025-09-22 07:55:00|1290000|1288000|1291000|1289000|1291000|1289000|1290000|1288000|17
1758528000000|2025-09-22 08:00:00|1290000||1291000||1291000||1290000||3
1758528300000|2025-09-22 08:05:00|1292000|1290000|1290000|1288000|1292000|1290000|1289000|1287000|24
1758528600000|2025-09-22 08:10:00|1291000|1289000|1292000|1290000|1293000|1291000|1290000|1288000|28
1758528900000|2025-09-22 08:15:00|1291000|1289000|1291000|1289000|1292000|1290000|1291000|1289000|10
1758529200000|2025-09-22 08:20:00|1292000|1290000|1294000|1292000|1294000|1292000|1292000|1290000|0
1758529500000|2025-09-22 08:25:00|1293000|1291000|1292000|1290000|1293000|1291000|1292000|1290000|11
1758529800000|2025-09-22 08:30:00|1291000|1289000|1290000|1288000|1291000|1289000|1290000|1288000|11
1758530100000|2025-09-22 08:35:00|1291000|1289000|1293000|1290000|1293000|1290000|1290000|1289000|0
1758530400000|2025-09-22 08:40:00|1294000|1291000|1293000|1292000|1294000|1292000|1293000|1291000|8
1758530700000|2025-09-22 08:45:00|1294000||1294000||1294000||1294000||2
1758531000000|2025-09-22 08:50:00|1295000|1293000|1296000|1294000|1296000|1294000|1295000|1293000|13
1758531300000|2025-09-22 08:55:00|1295000|1293000|1294000|1292000|1295000|1293000|1294000|1292000|15
1758531600000|2025-09-22 09:00:00|1293000|1291000|1293000|1291000|1294000|1292000|1293000|1291000|4
1758531900000|2025-09-22 09:05:00|1294000|1292000|1294000|1292000|1294000|1292000|1293000|1292000|3
1758532500000|2025-09-22 09:15:00|1293000||1294000||1294000||1293000||1
1758532800000|2025-09-22 09:20:00|1293000||1293000||1293000||1293000||0
1758533100000|2025-09-22 09:25:00|1294000|1291000|1295000|1292000|1295000|1293000|1294000|1291000|26
1758533400000|2025-09-22 09:30:00|1294000|1291000|1293000|1291000|1294000|1291000|1293000|1291000|12
1758533700000|2025-09-22 09:35:00|1291000|1290000|1292000|1290000|1292000|1290000|1291000|1290000|4
1758534000000|2025-09-22 09:40:00|1291000|1289000|1289000|1287000|1291000|1289000|1289000|1287000|12
1758534300000|2025-09-22 09:45:00||1288000||1288000||1288000||1287000|12
1758534600000|2025-09-22 09:50:00|1290000||1290000||1291000||1290000||2
1758535200000|2025-09-22 10:00:00|1289000|1287000|1290000|1288000|1291000|1289000|1289000|1287000|19
1758535500000|2025-09-22 10:05:00|1289000||1290000||1291000||1289000||3
1758535800000|2025-09-22 10:10:00||1289000||1288000||1289000||1288000|7
1758536100000|2025-09-22 10:15:00|1291000|1289000|1291000|1289000|1291000|1289000|1291000|1289000|0
1758536400000|2025-09-22 10:20:00|1292000|1290000|1292000|1290000|1292000|1290000|1292000|1290000|0
1758537300000|2025-09-22 10:35:00|1293000|1291000|1292000|1290000|1293000|1292000|1292000|1290000|12
1758537600000|2025-09-22 10:40:00|1291000|1289000|1290000|1289000|1291000|1289000|1290000|1289000|5
1758538200000|2025-09-22 10:50:00||1288000||1288000||1288000||1288000|9
1758538500000|2025-09-22 10:55:00|1291000|1289000|1290000|1289000|1291000|1289000|1290000|1289000|9
1758538800000|2025-09-22 11:00:00|1289000|1288000|1290000|1288000|1290000|1289000|1289000|1288000|2
1758539100000|2025-09-22 11:05:00|1289000||1289000||1289000||1289000||0
1758539400000|2025-09-22 11:10:00|1290000|1287000|1288000|1286000|1290000|1287000|1287000|1286000|25
1758539700000|2025-09-22 11:15:00|1289000|1287000|1290000|1289000|1290000|1289000|1289000|1287000|8
1758540300000|2025-09-22 11:25:00|1291000|1290000|1292000|1290000|1292000|1290000|1291000|1290000|7
1758540600000|2025-09-22 11:30:00|1291000|1289000|1291000|1289000|1291000|1289000|1290000|1289000|11
1758540900000|2025-09-22 11:35:00|1290000||1290000||1290000||1290000||0
1758541200000|2025-09-22 11:40:00|1291000||1291000||1291000||1291000||2
1758541500000|2025-09-22 11:45:00|1290000||1290000||1290000||1290000||6
1758541800000|2025-09-22 11:50:00|1289000|1288000|1290000|1289000|1291000|1289000|1289000|1288000|12
1758542100000|2025-09-22 11:55:00|1289000|1288000|1289000|1288000|1289000|1288000|1289000|1287000|9
1758542400000|2025-09-22 12:00:00|1288000|1287000|1287000|1286000|1288000|1287000|1287000|1286000|7
1758542700000|2025-09-22 12:05:00|1288000||1288000||1288000||1287000||3
1758543000000|2025-09-22 12:10:00|1287000|1285000|1287000|1286000|1288000|1286000|1287000|1285000|7
1758543300000|2025-09-22 12:15:00|1286000|1285000|1284000|1283000|1286000|1285000|1284000|1283000|13
1758543600000|2025-09-22 12:20:00|1285000|1284000|1285000|1284000|1286000|1284000|1285000|1284000|1
1758543900000|2025-09-22 12:25:00|1286000|1283000|1285000|1283000|1286000|1283000|1285000|1283000|4
1758544200000|2025-09-22 12:30:00|1286000|1284000|1286000|1284000|1286000|1284000|1286000|1284000|0
1758544500000|2025-09-22 12:35:00|1285000|1283000|1285000|1283000|1286000|1284000|1285000|1283000|1
1758544800000|2025-09-22 12:40:00|1284000|1282000|1283000|1282000|1284000|1282000|1283000|1282000|2
1758545100000|2025-09-22 12:45:00|1284000|1281000|1282000|1280000|1284000|1281000|1280000|1278000|46
1758545400000|2025-09-22 12:50:00|1281000|1279000|1281000|1279000|1281000|1280000|1280000|1279000|69
1758545700000|2025-09-22 12:55:00|1280000|1278000|1278000|1276000|1280000|1278000|1277000|1276000|30
1758546000000|2025-09-22 13:00:00|1279000|1277000|1279000|1277000|1279000|1278000|1278000|1277000|35
1758546300000|2025-09-22 13:05:00|1278000|1276000|1278000|1276000|1279000|1277000|1278000|1276000|11
1758546600000|2025-09-22 13:10:00|1280000|1278000|1279000|1277000|1280000|1278000|1278000|1277000|12
1758546900000|2025-09-22 13:15:00|1280000|1278000|1280000|1279000|1282000|1279000|1280000|1278000|15
1758547200000|2025-09-22 13:20:00|1282000|1280000|1281000|1280000|1282000|1280000|1281000|1280000|4
1758547500000|2025-09-22 13:25:00|1280000|1279000|1280000|1278000|1280000|1279000|1280000|1278000|10
1758547800000|2025-09-22 13:30:00|1281000|1279000|1280000|1279000|1283000|1281000|1280000|1279000|29
1758548100000|2025-09-22 13:35:00|1279000|1278000|1279000|1277000|1279000|1278000|1279000|1277000|7
1758548400000|2025-09-22 13:40:00|1278000|1278000|1278000|1276000|1280000|1278000|1278000|1276000|15
1758548700000|2025-09-22 13:45:00|1279000|1277000|1279000|1278000|1281000|1279000|1278000|1276000|19
1758549000000|2025-09-22 13:50:00|1280000|1277000|1279000|1277000|1280000|1277000|1278000|1277000|18
1758549300000|2025-09-22 13:55:00|1280000|1278000|1279000|1277000|1281000|1279000|1279000|1277000|17
1758549600000|2025-09-22 14:00:00|1278000|1276000|1279000|1277000|1279000|1277000|1278000|1276000|10
1758549900000|2025-09-22 14:05:00|1280000|1278000|1282000|1281000|1282000|1281000|1280000|1278000|9
1758550200000|2025-09-22 14:10:00|1283000|1282000|1283000|1282000|1283000|1282000|1283000|1282000|4
1758550500000|2025-09-22 14:15:00|1284000|1283000|1285000|1284000|1286000|1285000|1284000|1283000|27
1758550800000|2025-09-22 14:20:00|1286000||1285000||1286000||1285000||6
1758551100000|2025-09-22 14:25:00|1286000|1285000|1287000|1286000|1287000|1286000|1286000|1285000|16
1758551400000|2025-09-22 14:30:00|1286000|1285000|1285000|1284000|1286000|1285000|1285000|1284000|28
1758551700000|2025-09-22 14:35:00|1286000|1285000|1286000|1285000|1286000|1285000|1285000|1285000|18
1758552000000|2025-09-22 14:40:00|1287000|1286000|1287000|1286000|1287000|1286000|1286000|1286000|5
1758552300000|2025-09-22 14:45:00|1288000|1285000|1286000|1284000|1288000|1287000|1286000|1284000|31
1758552600000|2025-09-22 14:50:00|1287000|1285000|1287000|1285000|1287000|1286000|1286000|1284000|9
1758610800000|2025-09-23 07:00:00|1277000|1271000|1273000|1271000|1287000|1283000|1273000|1270000|90
1758611100000|2025-09-23 07:05:00|1272000|1273000|1283000|1281000|1284000|1281000|1272000|1273000|33
1758611400000|2025-09-23 07:10:00|1284000|1280000|1279000|1277000|1284000|1280000|1279000|1277000|30
1758611700000|2025-09-23 07:15:00|1278000|1275000|1277000|1274000|1278000|1276000|1276000|1274000|8
1758612000000|2025-09-23 07:20:00|1276000|1275000|1277000|1275000|1280000|1278000|1275000|1274000|17
1758612300000|2025-09-23 07:25:00|1279000|1276000|1282000|1280000|1282000|1280000|1278000|1276000|11
1758612600000|2025-09-23 07:30:00|1283000|1281000|1282000|1280000|1284000|1282000|1281000|1280000|22
1758612900000|2025-09-23 07:35:00|1281000|1279000|1286000|1283000|1286000|1283000|1281000|1279000|44
1758613200000|2025-09-23 07:40:00|1285000|1285000|1289000|1287000|1290000|1287000|1285000|1284000|25
1758613500000|2025-09-23 07:45:00|1288000|1286000|1289000|1287000|1289000|1288000|1286000|1285000|12
1758613800000|2025-09-23 07:50:00||1288000||1287000||1288000||1287000|4
1758614100000|2025-09-23 07:55:00|||||||||2
1758614400000|2025-09-23 08:00:00|1288000|1286000|1289000|1286000|1289000|1286000|1287000|1286000|12
1758614700000|2025-09-23 08:05:00|1287000|1287000|1287000|1285000|1287000|1287000|1287000|1285000|4
1758615300000|2025-09-23 08:15:00|1288000|1286000|1286000|1284000|1289000|1286000|1286000|1284000|10
1758615600000|2025-09-23 08:20:00|1287000|1285000|1288000|1286000|1289000|1287000|1287000|1285000|7
1758615900000|2025-09-23 08:25:00|1289000|1287000|1287000|1285000|1289000|1287000|1287000|1285000|18
1758616200000|2025-09-23 08:30:00|1288000|1286000|1289000|1286000|1289000|1286000|1286000|1285000|4
1758616500000|2025-09-23 08:35:00|1290000|1287000|1289000|1287000|1290000|1287000|1289000|1287000|0
1758616800000|2025-09-23 08:40:00|1290000|1288000|1289000|1288000|1290000|1288000|1289000|1288000|0
1758617100000|2025-09-23 08:45:00|1290000|1287000|1292000|1290000|1292000|1290000|1289000|1287000|31
1758617400000|2025-09-23 08:50:00|1291000|1289000|1290000|1288000|1291000|1289000|1288000|1287000|10
1758617700000|2025-09-23 08:55:00|1289000||1289000||1289000||1289000||2
1758618000000|2025-09-23 09:00:00|1288000|1287000|1289000|1287000|1289000|1287000|1288000|1287000|4
1758618300000|2025-09-23 09:05:00|1290000|1288000|1294000|1292000|1294000|1292000|1290000|1288000|31
1758618600000|2025-09-23 09:10:00|1295000|1293000|1295000|1294000|1295000|1294000|1295000|1293000|5
1758618900000|2025-09-23 09:15:00|1296000|1293000|1296000|1294000|1296000|1295000|1295000|1293000|7
1758619200000|2025-09-23 09:20:00|1295000|1293000|1295000|1293000|1296000|1294000|1294000|1293000|9
1758619500000|2025-09-23 09:25:00|1294000||1295000||1295000||1294000||7
1758619800000|2025-09-23 09:30:00|1294000||1295000||1295000||1294000||5
1758620100000|2025-09-23 09:35:00|1294000|1292000|1295000|1294000|1295000|1294000|1294000|1292000|19
1758620400000|2025-09-23 09:40:00|1296000|1293000|1296000|1294000|1296000|1294000|1296000|1293000|19
1758620700000|2025-09-23 09:45:00||1295000||1294000||1295000||1294000|4
1758621000000|2025-09-23 09:50:00|1297000|1295000|1297000|1295000|1297000|1295000|1297000|1295000|0
1758621300000|2025-09-23 09:55:00|1298000|1296000|1298000|1296000|1298000|1296000|1298000|1296000|0
1758621600000|2025-09-23 10:00:00|1297000||1297000||1298000||1297000||1
1758621900000|2025-09-23 10:05:00|1296000|1295000|1295000|1294000|1297000|1295000|1295000|1294000|11
1758622200000|2025-09-23 10:10:00|1296000||1295000||1296000||1295000||0
1758622500000|2025-09-23 10:15:00|1296000||1296000||1296000||1295000||0
1758622800000|2025-09-23 10:20:00|1295000||1296000||1296000||1295000||0
1758623100000|2025-09-23 10:25:00|1295000|1293000|1295000|1293000|1296000|1293000|1295000|1293000|7
1758623400000|2025-09-23 10:30:00|1294000|1292000|1294000|1292000|1294000|1292000|1293000|1292000|11
1758623700000|2025-09-23 10:35:00|1295000|1293000|1295000|1293000|1295000|1293000|1295000|1292000|0
1758624000000|2025-09-23 10:40:00|1294000|1292000|1293000|1292000|1294000|1292000|1293000|1292000|1
1758624300000|2025-09-23 10:45:00|1292000|1291000|1292000|1290000|1293000|1291000|1291000|1290000|6
1758624600000|2025-09-23 10:50:00|1291000|1289000|1290000|1289000|1292000|1289000|1290000|1289000|2
1758624900000|2025-09-23 10:55:00|1289000|1288000|1283000|1282000|1290000|1288000|1283000|1282000|25
1758625200000|2025-09-23 11:00:00|1284000|1283000|1285000|1284000|1286000|1285000|1284000|1283000|7
1758625500000|2025-09-23 11:05:00||1283000||1284000||1284000||1283000|6
1758625800000|2025-09-23 11:10:00|1286000||1285000||1286000||1285000||1
1758626400000|2025-09-23 11:20:00|1286000||1286000||1286000||1286000||3
1758626700000|2025-09-23 11:25:00|1285000||1286000||1286000||1285000||0
1758627300000|2025-09-23 11:35:00|1285000|1285000|1285000|1284000|1285000|1285000|1285000|1284000|0
1758627600000|2025-09-23 11:40:00||1283000||1283000||1283000||1283000|7
1758628200000|2025-09-23 11:50:00|1284000|1284000|1284000|1283000|1284000|1284000|1284000|1283000|1
1758628500000|2025-09-23 11:55:00|1285000|1282000|1282000|1281000|1285000|1282000|1282000|1281000|149
1758628800000|2025-09-23 12:00:00|1283000|1282000|1285000|1282000|1285000|1282000|1283000|1281000|6
1758629100000|2025-09-23 12:05:00|1284000|1281000|1285000|1283000|1286000|1283000|1283000|1281000|9
1758630300000|2025-09-23 12:25:00|1286000|1284000|1287000|1285000|1287000|1285000|1286000|1284000|2
1758630600000|2025-09-23 12:30:00|1288000|1286000|1288000|1287000|1288000|1287000|1288000|1286000|1
1758630900000|2025-09-23 12:35:00|||||||||1
1758631200000|2025-09-23 12:40:00|1287000|1286000|1290000|1288000|1290000|1288000|1286000|1285000|14
1758631500000|2025-09-23 12:45:00|1289000||1289000||1289000||1289000||0
1758631800000|2025-09-23 12:50:00|1290000|1289000|1290000|1289000|1290000|1289000|1290000|1289000|1
1758632100000|2025-09-23 12:55:00|1291000||1291000||1291000||1290000||14
1758632400000|2025-09-23 13:00:00|1292000|1290000|1292000|1290000|1292000|1290000|1291000|1290000|1
1758632700000|2025-09-23 13:05:00|1293000|1291000|1295000|1293000|1295000|1293000|1293000|1291000|0
1758633000000|2025-09-23 13:10:00|||||||||4
1758633300000|2025-09-23 13:15:00|1294000||1294000||1294000||1294000||0
1758633600000|2025-09-23 13:20:00|1295000|1294000|1299000|1298000|1299000|1298000|1295000|1294000|47
1758633900000|2025-09-23 13:25:00|1300000|1299000|1300000|1299000|1301000|1299000|1300000|1299000|38
1758634200000|2025-09-23 13:30:00|1301000|1300000|1303000|1302000|1305000|1303000|1301000|1300000|11
1758634500000|2025-09-23 13:35:00|1302000|1301000|1301000|1299000|1302000|1301000|1301000|1299000|20
1758634800000|2025-09-23 13:40:00|1300000|1300000|1300000|1299000|1301000|1300000|1300000|1299000|26
1758635100000|2025-09-23 13:45:00|1301000|1300000|1303000|1301000|1304000|1302000|1300000|1300000|56
1758635400000|2025-09-23 13:50:00|1304000|1302000|1300000|1299000|1304000|1302000|1300000|1299000|26
1758635700000|2025-09-23 13:55:00|1301000|1300000|1301000|1300000|1302000|1300000|1301000|1300000|9
1758636000000|2025-09-23 14:00:00|1300000|1299000|1301000|1299000|1301000|1299000|1300000|1299000|11
1758636300000|2025-09-23 14:05:00|1302000|1300000|1304000|1302000|1304000|1302000|1301000|1300000|22
1758636600000|2025-09-23 14:10:00|1305000|1303000|1303000|1302000|1305000|1303000|1303000|1301000|29
1758636900000|2025-09-23 14:15:00|1304000|1303000|1305000|1304000|1306000|1304000|1304000|1303000|100
1758637200000|2025-09-23 14:20:00|1306000|1305000|1306000|1305000|1307000|1305000|1305000|1304000|38
1758637500000|2025-09-23 14:25:00|1305000|1304000|1304000|1303000|1306000|1304000|1304000|1302000|43
1758637800000|2025-09-23 14:30:00|1305000|1304000|1307000|1305000|1307000|1305000|1304000|1303000|23
1758638100000|2025-09-23 14:35:00|1306000|1304000|1306000|1305000|1307000|1305000|1306000|1304000|42
1758638400000|2025-09-23 14:40:00|1307000||1307000||1307000||1306000||10
1758638700000|2025-09-23 14:45:00|1306000|1306000|1306000|1305000|1306000|1306000|1306000|1305000|19
1758639000000|2025-09-23 14:50:00|1308000|1306000|1308000|1307000|1308000|1307000|1307000|1305000|13
1758697200000|2025-09-24 07:00:00|1306000|1293000|1302000|1300000|1306000|1300000|1296000|1292000|24
1758697500000|2025-09-24 07:05:00|1301000|1299000|1297000|1294000|1301000|1299000|1297000|1294000|20
1758697800000|2025-09-24 07:10:00|1296000|1292000|1298000|1295000|1299000|1297000|1294000|1292000|30
1758698100000|2025-09-24 07:15:00|1297000|1296000|1298000|1296000|1298000|1296000|1297000|1296000|16
1758698400000|2025-09-24 07:20:00|1301000|1298000|1302000|1300000|1303000|1301000|1300000|1298000|38
1758698700000|2025-09-24 07:25:00|1301000|1299000|1299000|1297000|1301000|1299000|1297000|1295000|19
1758699000000|2025-09-24 07:30:00|1302000|1299000|1299000|1297000|1302000|1299000|1298000|1297000|9
1758699300000|2025-09-24 07:35:00|1300000|1298000|1302000|1300000|1302000|1300000|1300000|1298000|3
1758699600000|2025-09-24 07:40:00|1303000|1301000|1303000|1301000|1303000|1301000|1303000|1301000|3
1758699900000|2025-09-24 07:45:00|1302000|1302000|1305000|1303000|1305000|1303000|1302000|1302000|13
1758700200000|2025-09-24 07:50:00|1306000|1304000|1304000|1303000|1306000|1304000|1304000|1303000|3
1758700500000|2025-09-24 07:55:00|1305000|1304000|1306000|1304000|1306000|1304000|1305000|1304000|0
1758700800000|2025-09-24 08:00:00|1307000|1305000|1308000|1306000|1309000|1306000|1307000|1305000|18
1758701100000|2025-09-24 08:05:00|1309000|1307000|1307000|1306000|1309000|1308000|1307000|1306000|42
1758701400000|2025-09-24 08:10:00|1306000|1305000|1306000|1304000|1306000|1305000|1306000|1304000|30
1758701700000|2025-09-24 08:15:00|||||||||1
1758702000000|2025-09-24 08:20:00||1305000||1305000||1305000||1305000|21
1758702300000|2025-09-24 08:25:00|1305000|1304000|1306000|1304000|1306000|1304000|1305000|1303000|1
1758702600000|2025-09-24 08:30:00|1307000|1305000|1308000|1306000|1308000|1306000|1307000|1305000|7
1758702900000|2025-09-24 08:35:00|1306000|1305000|1306000|1305000|1306000|1305000|1306000|1305000|7
1758703500000|2025-09-24 08:45:00|1305000|1304000|1305000|1304000|1305000|1304000|1305000|1304000|6
1758703800000|2025-09-24 08:50:00|1304000|1303000|1302000|1301000|1304000|1303000|1302000|1301000|22
1758704100000|2025-09-24 08:55:00||1300000||1301000||1301000||1300000|8
1758704400000|2025-09-24 09:00:00||1300000||1300000||1300000||1300000|74
1758704700000|2025-09-24 09:05:00|1301000||1302000||1302000||1301000||5
1758705000000|2025-09-24 09:10:00|1303000|1301000|1305000|1303000|1305000|1303000|1303000|1301000|8
1758705300000|2025-09-24 09:15:00|1304000||1305000||1305000||1304000||0
1758705900000|2025-09-24 09:25:00|1306000|1304000|1305000|1303000|1306000|1304000|1305000|1303000|7
1758706200000|2025-09-24 09:30:00||1304000||1304000||1304000||1304000|0
1758706500000|2025-09-24 09:35:00|1306000|1305000|1306000|1304000|1307000|1305000|1305000|1304000|32
1758706800000|2025-09-24 09:40:00||1305000||1305000||1305000||1304000|5
1758707100000|2025-09-24 09:45:00|1308000|1306000|1307000|1305000|1308000|1306000|1307000|1305000|27
1758707400000|2025-09-24 09:50:00|1308000||1308000||1308000||1307000||2
1758707700000|2025-09-24 09:55:00|1307000|1304000|1306000|1304000|1307000|1304000|1306000|1304000|6
1758708000000|2025-09-24 10:00:00|1305000||1306000||1306000||1305000||0
1758708600000|2025-09-24 10:10:00|1307000|1305000|1307000|1305000|1307000|1306000|1307000|1305000|15
1758708900000|2025-09-24 10:15:00|1308000|1306000|1307000|1305000|1308000|1306000|1307000|1305000|7
1758709200000|2025-09-24 10:20:00|1306000|1304000|1306000|1304000|1306000|1304000|1306000|1304000|41
1758709500000|2025-09-24 10:25:00|1305000|1303000|1305000|1303000|1305000|1303000|1305000|1303000|5
1758709800000|2025-09-24 10:30:00|1306000|1304000|1306000|1304000|1307000|1304000|1306000|1304000|11
1758710100000|2025-09-24 10:35:00|1307000||1306000||1307000||1306000||0
1758710400000|2025-09-24 10:40:00|1307000||1307000||1307000||1307000||0
1758710700000|2025-09-24 10:45:00||1305000||1305000||1305000||1305000|0
1758711300000|2025-09-24 10:55:00|1308000|1307000|1309000|1307000|1309000|1307000|1308000|1307000|7
1758711600000|2025-09-24 11:00:00|1308000||1309000||1309000||1308000||0
1758712500000|2025-09-24 11:15:00|1308000||1308000||1308000||1308000||0
1758712800000|2025-09-24 11:20:00|1309000||1309000||1309000||1309000||46
1758713100000|2025-09-24 11:25:00|1308000||1308000||1308000||1308000||1
1758713400000|2025-09-24 11:30:00|1309000||1309000||1309000||1309000||0
1758713700000|2025-09-24 11:35:00|1310000|1308000|1310000|1308000|1310000|1308000|1310000|1308000|3
1758714000000|2025-09-24 11:40:00|1309000|1307000|1309000|1308000|1309000|1308000|1309000|1307000|7
1758714300000|2025-09-24 11:45:00||1307000||1307000||1307000||1307000|1
1758714900000|2025-09-24 11:55:00||1308000||1307000||1308000||1307000|10
1758715200000|2025-09-24 12:00:00|1308000|1308000|1310000|1308000|1310000|1308000|1308000|1308000|8
1758715800000|2025-09-24 12:10:00|1309000||1309000||1310000||1309000||10
1758716100000|2025-09-24 12:15:00|1310000||1310000||1310000||1310000||0
1758716400000|2025-09-24 12:20:00|1311000|1309000|1311000|1310000|1311000|1310000|1311000|1308000|11
1758716700000|2025-09-24 12:25:00|1310000|1309000|1310000|1309000|1310000|1309000|1310000|1309000|7
1758717000000|2025-09-24 12:30:00|1311000||1311000||1311000||1311000||6
1758717300000|2025-09-24 12:35:00|1312000|1310000|1312000|1311000|1312000|1311000|1312000|1310000|1
1758717600000|2025-09-24 12:40:00|1311000|1310000|1309000|1307000|1311000|1310000|1309000|1307000|40
1758717900000|2025-09-24 12:45:00|1308000|1306000|1307000|1306000|1308000|1306000|1307000|1306000|5
1758718200000|2025-09-24 12:50:00|1306000|1305000|1306000|1305000|1306000|1305000|1306000|1305000|5
1758718500000|2025-09-24 12:55:00|1307000||1307000||1307000||1307000||5
1758718800000|2025-09-24 13:00:00|||||||||3
1758719700000|2025-09-24 13:15:00|1308000|1306000|1308000|1306000|1308000|1306000|1308000|1306000|5
1758720000000|2025-09-24 13:20:00|1307000||1307000||1307000||1307000||0
1758720300000|2025-09-24 13:25:00|1306000|1305000|1306000|1305000|1306000|1305000|1306000|1305000|14
1758720600000|2025-09-24 13:30:00|1307000|1306000|1311000|1310000|1311000|1310000|1307000|1306000|31
1758720900000|2025-09-24 13:35:00|1310000|1309000|1310000|1309000|1311000|1310000|1310000|1309000|19
1758721200000|2025-09-24 13:40:00|1309000|1307000|1308000|1307000|1309000|1307000|1308000|1307000|10
1758721500000|2025-09-24 13:45:00|1307000|1306000|1306000|1305000|1307000|1306000|1306000|1305000|10
1758721800000|2025-09-24 13:50:00|1305000|1304000|1308000|1306000|1308000|1306000|1305000|1304000|6
1758722100000|2025-09-24 13:55:00|1307000|1307000|1308000|1307000|1308000|1307000|1307000|1307000|5
1758722400000|2025-09-24 14:00:00|1307000|1306000|1308000|1306000|1308000|1306000|1307000|1305000|17
1758723000000|2025-09-24 14:10:00|1309000|1307000|1310000|1308000|1310000|1308000|1309000|1307000|6
1758723300000|2025-09-24 14:15:00|1309000||1310000||1310000||1309000||10
1758723600000|2025-09-24 14:20:00|1311000|1309000|1311000|1309000|1313000|1312000|1311000|1309000|16
1758723900000|2025-09-24 14:25:00|1312000|1310000|1313000|1312000|1313000|1312000|1311000|1309000|68
1758724200000|2025-09-24 14:30:00|1314000|1313000|1312000|1311000|1314000|1313000|1311000|1310000|49
1758724500000|2025-09-24 14:35:00|1311000|1310000|1311000|1309000|1312000|1310000|1310000|1309000|13
1758724800000|2025-09-24 14:40:00|1310000|1308000|1309000|1307000|1311000|1309000|1309000|1307000|12
1758725100000|2025-09-24 14:45:00|1310000|1308000|1310000|1308000|1310000|1309000|1308000|1307000|10
1758725400000|2025-09-24 14:50:00|1309000|1307000|1310000|1308000|1310000|1308000|1309000|1307000|8
1758783600000|2025-09-25 07:00:00|1306000|1302000|1309000|1305000|1316000|1314000|1305000|1301000|60
1758783900000|2025-09-25 07:05:00|1308000|1304000|1299000|1297000|1309000|1305000|1297000|1296000|44
1758784200000|2025-09-25 07:10:00|1300000|1298000|1298000|1295000|1303000|1300000|1297000|1295000|34
1758784500000|2025-09-25 07:15:00|1297000|1294000|1297000|1294000|1298000|1295000|1295000|1293000|12
1758784800000|2025-09-25 07:20:00|1298000|1295000|1302000|1299000|1302000|1300000|1298000|1295000|2
1758785100000|2025-09-25 07:25:00|1303000|1300000|1301000|1299000|1304000|1301000|1300000|1299000|13
1758785400000|2025-09-25 07:30:00|1302000|1300000|1301000|1299000|1302000|1300000|1300000|1299000|0
1758785700000|2025-09-25 07:35:00|1300000|1300000|1304000|1302000|1304000|1302000|1300000|1300000|1
1758786000000|2025-09-25 07:40:00|1306000|1304000|1308000|1306000|1309000|1306000|1306000|1304000|0
1758786300000|2025-09-25 07:45:00|1310000|1307000|1309000|1307000|1310000|1308000|1309000|1307000|4
1758786600000|2025-09-25 07:50:00|1310000|1308000|1309000|1307000|1310000|1308000|1309000|1307000|20
1758787200000|2025-09-25 08:00:00|1310000|1308000|1308000|1306000|1310000|1308000|1308000|1306000|26
1758787500000|2025-09-25 08:05:00|1306000|1304000|1304000|1302000|1306000|1304000|1304000|1302000|48
1758787800000|2025-09-25 08:10:00|1305000|1303000|1304000|1302000|1306000|1304000|1304000|1302000|6
1758788100000|2025-09-25 08:15:00|1303000||1304000||1304000||1303000||3
1758788700000|2025-09-25 08:25:00|1305000|1303000|1307000|1305000|1307000|1305000|1305000|1303000|6
1758789000000|2025-09-25 08:30:00|1306000|1304000|1306000|1304000|1306000|1304000|1306000|1304000|6
1758789300000|2025-09-25 08:35:00|1305000||1305000||1305000||1305000||3
1758789600000|2025-09-25 08:40:00|1304000|1303000|1306000|1304000|1307000|1305000|1304000|1303000|10
1758789900000|2025-09-25 08:45:00|1307000||1306000||1307000||1306000||0
1758790200000|2025-09-25 08:50:00|1307000|1305000|1307000|1306000|1307000|1306000|1307000|1305000|2
1758790500000|2025-09-25 08:55:00|1308000|1307000|1308000|1306000|1308000|1307000|1307000|1305000|6
1758790800000|2025-09-25 09:00:00||1307000||1307000||1307000||1307000|4
1758791100000|2025-09-25 09:05:00||1306000||1307000||1307000||1306000|7
1758791400000|2025-09-25 09:10:00|1309000||1309000||1309000||1309000||6
1758791700000|2025-09-25 09:15:00|1308000|1305000|1308000|1306000|1309000|1307000|1306000|1304000|8
1758792000000|2025-09-25 09:20:00|1309000|1307000|1309000|1307000|1310000|1309000|1309000|1307000|13
1758792300000|2025-09-25 09:25:00|1308000|1306000|1307000|1305000|1308000|1306000|1306000|1304000|13
1758792600000|2025-09-25 09:30:00|1306000|1304000|1306000|1304000|1308000|1305000|1306000|1304000|2
1758792900000|2025-09-25 09:35:00|1305000|1303000|1306000|1303000|1306000|1303000|1304000|1302000|14
1758793200000|2025-09-25 09:40:00|1305000||1305000||1306000||1305000||0
1758793500000|2025-09-25 09:45:00|1304000||1305000||1305000||1304000||0
1758793800000|2025-09-25 09:50:00|1306000|1304000|1306000|1304000|1306000|1304000|1306000|1304000|2
1758794100000|2025-09-25 09:55:00|1307000||1306000||1307000||1306000||5
1758794400000|2025-09-25 10:00:00|1305000|1303000|1304000|1303000|1305000|1303000|1304000|1303000|5
1758794700000|2025-09-25 10:05:00|1303000|1302000|1303000|1302000|1304000|1302000|1303000|1302000|10
1758795000000|2025-09-25 10:10:00|1304000|1301000|1303000|1301000|1304000|1301000|1303000|1301000|1
1758795600000|2025-09-25 10:20:00|1304000|1302000|1304000|1302000|1304000|1302000|1304000|1302000|8
1758795900000|2025-09-25 10:25:00|1305000|1303000|1304000|1302000|1305000|1303000|1304000|1302000|19
1758796200000|2025-09-25 10:30:00|1305000|1301000|1302000|1300000|1305000|1301000|1301000|1300000|7
1758796500000|2025-09-25 10:35:00|1301000|1299000|1302000|1299000|1302000|1299000|1301000|1299000|4
1758796800000|2025-09-25 10:40:00|1301000|1298000|1299000|1297000|1302000|1298000|1299000|1297000|38
1758797100000|2025-09-25 10:45:00|1300000|1298000|1297000|1295000|1300000|1299000|1296000|1294000|34
1758797400000|2025-09-25 10:50:00|1296000|1296000|1298000|1296000|1298000|1296000|1296000|1295000|4
1758797700000|2025-09-25 10:55:00|1297000|1295000|1296000|1294000|1298000|1295000|1295000|1294000|26
1758798000000|2025-09-25 11:00:00|1297000|1295000|1298000|1296000|1298000|1296000|1296000|1295000|1
1758798300000|2025-09-25 11:05:00|1297000|1297000|1299000|1297000|1299000|1297000|1297000|1297000|12
1758798600000|2025-09-25 11:10:00|1298000|1296000|1298000|1297000|1299000|1297000|1297000|1296000|14
1758798900000|2025-09-25 11:15:00|1297000|1296000|1295000|1294000|1297000|1296000|1295000|1294000|16
1758799200000|2025-09-25 11:20:00|1294000|1293000|1293000|1291000|1294000|1293000|1293000|1291000|13
1758799500000|2025-09-25 11:25:00|||||||||1
1758799800000|2025-09-25 11:30:00|1292000|1290000|1292000|1290000|1293000|1290000|1292000|1290000|5
1758800100000|2025-09-25 11:35:00|1291000|1289000|1291000|1289000|1291000|1289000|1291000|1289000|3
1758800400000|2025-09-25 11:40:00||1290000||1289000||1290000||1289000|0
1758800700000|2025-09-25 11:45:00|1290000||1291000||1291000||1290000||8
1758801000000|2025-09-25 11:50:00|1292000|1290000|1291000|1290000|1293000|1291000|1291000|1289000|16
1758801300000|2025-09-25 11:55:00|1292000|1291000|1292000|1291000|1292000|1291000|1291000|1291000|13
1758801600000|2025-09-25 12:00:00|1293000|1290000|1292000|1291000|1293000|1291000|1292000|1290000|1
1758802200000|2025-09-25 12:10:00|1291000|1290000|1292000|1290000|1292000|1290000|1291000|1290000|2
1758802500000|2025-09-25 12:15:00|1291000||1291000||1292000||1291000||6
1758802800000|2025-09-25 12:20:00|1290000|1289000|1290000|1289000|1290000|1289000|1290000|1289000|5
1758803100000|2025-09-25 12:25:00|1289000|1288000|1288000|1287000|1290000|1288000|1288000|1287000|12
1758803400000|2025-09-25 12:30:00|1290000|1288000|1287000|1285000|1290000|1288000|1287000|1285000|13
1758803700000|2025-09-25 12:35:00|1286000|1284000|1284000|1283000|1286000|1284000|1283000|1282000|27
1758804000000|2025-09-25 12:40:00|1283000|1282000|1284000|1283000|1284000|1283000|1283000|1281000|13
1758804300000|2025-09-25 12:45:00|1285000|1284000|1285000|1283000|1285000|1284000|1284000|1282000|8
1758804600000|2025-09-25 12:50:00|1284000|1282000|1282000|1281000|1285000|1282000|1282000|1281000|9
1758804900000|2025-09-25 12:55:00|1283000|1280000|1283000|1281000|1284000|1282000|1280000|1279000|9
1758805200000|2025-09-25 13:00:00|1284000|1282000|1284000|1282000|1284000|1282000|1283000|1281000|0
1758805500000|2025-09-25 13:05:00|1286000|1281000|1286000|1285000|1286000|1285000|1286000|1281000|4
1758805800000|2025-09-25 13:10:00|1287000|1284000|1286000|1284000|1287000|1285000|1285000|1284000|15
1758806100000|2025-09-25 13:15:00|1285000|1285000|1288000|1287000|1288000|1287000|1285000|1285000|4
1758806400000|2025-09-25 13:20:00|1290000|1288000|1290000|1288000|1290000|1288000|1289000|1288000|1
1758806700000|2025-09-25 13:25:00|1289000|1287000|1289000|1287000|1289000|1287000|1289000|1287000|8
1758807000000|2025-09-25 13:30:00|1290000|1288000|1289000|1287000|1290000|1289000|1288000|1287000|15
1758807300000|2025-09-25 13:35:00|1288000|1288000|1287000|1286000|1289000|1288000|1287000|1286000|16
1758807600000|2025-09-25 13:40:00|1286000|1285000|1287000|1285000|1287000|1285000|1286000|1284000|8
1758808200000|2025-09-25 13:50:00|1289000|1287000|1284000|1283000|1289000|1287000|1284000|1282000|24
1758808500000|2025-09-25 13:55:00|1285000|1282000|1286000|1283000|1286000|1284000|1284000|1282000|15
1758808800000|2025-09-25 14:00:00|1285000|1284000|1283000|1282000|1286000|1284000|1283000|1282000|11
1758809100000|2025-09-25 14:05:00|1285000|1283000|1286000|1284000|1286000|1284000|1285000|1283000|9
1758809400000|2025-09-25 14:10:00|1285000||1286000||1286000||1285000||1
1758809700000|2025-09-25 14:15:00|1287000|1285000|1284000|1282000|1287000|1285000|1283000|1282000|11
1758810000000|2025-09-25 14:20:00|1285000|1283000|1284000|1283000|1285000|1283000|1284000|1283000|8
1758810300000|2025-09-25 14:25:00|1285000|1284000|1285000|1284000|1285000|1284000|1284000|1283000|8
1758810600000|2025-09-25 14:30:00|1284000|1283000|1285000|1283000|1285000|1283000|1283000|1282000|28
1758810900000|2025-09-25 14:35:00|1284000|1284000|1285000|1284000|1286000|1285000|1284000|1283000|3
1758811200000|2025-09-25 14:40:00|1286000|1283000|1284000|1283000|1286000|1284000|1284000|1282000|5
1758811500000|2025-09-25 14:45:00|1283000|1282000|1285000|1283000|1285000|1284000|1283000|1282000|45
1758811800000|2025-09-25 14:50:00|1284000|1282000|1286000|1284000|1286000|1284000|1284000|1282000|14
1758870000000|2025-09-26 07:00:00|1285000|1283000|1280000|1276000|1292000|1288000|1279000|1276000|53
1758870300000|2025-09-26 07:05:00|1279000|1274000|1266000|1263000|1279000|1274000|1261000|1257000|97
1758870600000|2025-09-26 07:10:00|1265000|1264000|1271000|1268000|1271000|1269000|1265000|1262000|40
1758870900000|2025-09-26 07:15:00|1272000|1269000|1275000|1272000|1277000|1274000|1272000|1268000|11
1758871200000|2025-09-26 07:20:00|1276000|1273000|1271000|1269000|1276000|1273000|1271000|1269000|20
1758871500000|2025-09-26 07:25:00|1273000|1268000|1273000|1270000|1273000|1271000|1272000|1268000|15
1758871800000|2025-09-26 07:30:00|1274000|1272000|1277000|1274000|1279000|1277000|1274000|1272000|44
1758872100000|2025-09-26 07:35:00|1276000|1273000|1272000|1270000|1276000|1273000|1272000|1269000|11
1758872400000|2025-09-26 07:40:00|1271000|1269000|1271000|1268000|1271000|1269000|1269000|1268000|15
1758872700000|2025-09-26 07:45:00|1270000||1269000||1271000||1269000||10
1758873000000|2025-09-26 07:50:00|1268000|1267000|1269000|1266000|1270000|1268000|1267000|1266000|34
1758873300000|2025-09-26 07:55:00|1268000|1265000|1268000|1266000|1270000|1268000|1266000|1264000|23
1758873600000|2025-09-26 08:00:00|1269000|1267000|1270000|1268000|1273000|1270000|1268000|1266000|13
1758873900000|2025-09-26 08:05:00|1269000|1267000|1271000|1269000|1273000|1270000|1268000|1267000|11
1758874200000|2025-09-26 08:10:00|1272000|1270000|1271000|1268000|1273000|1270000|1269000|1268000|10
1758874500000|2025-09-26 08:15:00|1272000|1269000|1269000|1267000|1272000|1270000|1268000|1267000|20
1758874800000|2025-09-26 08:20:00|1268000|1266000|1268000|1265000|1268000|1266000|1266000|1264000|47
1758875100000|2025-09-26 08:25:00|1267000||1267000||1267000||1267000||2
1758875400000|2025-09-26 08:30:00|1265000|1264000|1266000|1263000|1267000|1264000|1265000|1263000|11
1758875700000|2025-09-26 08:35:00|1265000|1262000|1264000|1261000|1265000|1262000|1262000|1261000|17
1758876000000|2025-09-26 08:40:00|1263000||1263000||1264000||1263000||0
1758876300000|2025-09-26 08:45:00|1264000|1262000|1264000|1262000|1266000|1263000|1264000|1262000|5
1758876600000|2025-09-26 08:50:00|1265000|1263000|1265000|1264000|1266000|1264000|1265000|1263000|2
1758876900000|2025-09-26 08:55:00|1264000|1263000|1264000|1263000|1264000|1263000|1264000|1263000|7
1758877200000|2025-09-26 09:00:00|1263000|1262000|1264000|1262000|1264000|1263000|1263000|1262000|22
1758877500000|2025-09-26 09:05:00|1265000|1263000|1265000|1263000|1265000|1263000|1264000|1262000|6
1758877800000|2025-09-26 09:10:00|1264000||1265000||1265000||1264000||11
1758878100000|2025-09-26 09:15:00|1264000|1262000|1265000|1263000|1266000|1264000|1263000|1262000|19
1758878400000|2025-09-26 09:20:00|1266000|1264000|1268000|1266000|1268000|1266000|1265000|1264000|16
1758878700000|2025-09-26 09:25:00|1269000|1267000|1270000|1268000|1270000|1268000|1269000|1267000|21
1758879000000|2025-09-26 09:30:00|1269000|1269000|1268000|1266000|1269000|1269000|1267000|1264000|42
1758879300000|2025-09-26 09:35:00|1269000|1267000|1268000|1267000|1269000|1267000|1268000|1267000|5
1758879600000|2025-09-26 09:40:00|1269000|1266000|1268000|1266000|1269000|1266000|1268000|1266000|5
1758879900000|2025-09-26 09:45:00|1269000|1267000|1270000|1268000|1270000|1268000|1269000|1267000|2
1758880200000|2025-09-26 09:50:00|1271000|1269000|1272000|1270000|1272000|1270000|1271000|1269000|0
1758880500000|2025-09-26 09:55:00|1271000|1269000|1270000|1269000|1271000|1269000|1270000|1269000|4
1758880800000|2025-09-26 10:00:00|1269000|1268000|1270000|1268000|1270000|1268000|1269000|1268000|4
1758881100000|2025-09-26 10:05:00|1269000|1267000|1267000|1266000|1269000|1267000|1267000|1266000|9
1758881400000|2025-09-26 10:10:00|1268000|1267000|1268000|1266000|1269000|1267000|1268000|1266000|4
1758881700000|2025-09-26 10:15:00|1269000|1267000|1266000|1265000|1269000|1267000|1266000|1265000|3
1758882300000|2025-09-26 10:25:00|1267000||1267000||1268000||1267000||2
1758882600000|2025-09-26 10:30:00|1266000|1263000|1267000|1265000|1267000|1265000|1265000|1263000|6
1758882900000|2025-09-26 10:35:00|1268000||1267000||1268000||1267000||0
1758883200000|2025-09-26 10:40:00||1266000||1265000||1266000||1265000|0
1758883500000|2025-09-26 10:45:00|1268000|1266000|1269000|1266000|1269000|1266000|1268000|1266000|0
1758883800000|2025-09-26 10:50:00|1270000|1267000|1269000|1268000|1270000|1268000|1269000|1267000|3
1758884100000|2025-09-26 10:55:00|1268000|1267000|1271000|1269000|1271000|1269000|1268000|1267000|4
1758884400000|2025-09-26 11:00:00|1270000|1270000|1270000|1269000|1272000|1270000|1270000|1269000|13
1758884700000|2025-09-26 11:05:00|1271000||1270000||1271000||1270000||1
1758885000000|2025-09-26 11:10:00|1271000|1270000|1271000|1269000|1271000|1270000|1270000|1269000|5
1758885300000|2025-09-26 11:15:00|1272000|1270000|1272000|1271000|1272000|1271000|1272000|1270000|0
1758885600000|2025-09-26 11:20:00|1271000|1270000|1270000|1268000|1271000|1270000|1269000|1268000|15
1758885900000|2025-09-26 11:25:00|1269000|1269000|1271000|1269000|1271000|1269000|1269000|1269000|5
1758886200000|2025-09-26 11:30:00||1268000||1268000||1268000||1268000|0
1758886500000|2025-09-26 11:35:00|1272000|1269000|1272000|1270000|1272000|1270000|1272000|1269000|28
1758887100000|2025-09-26 11:45:00|1273000|1271000|1275000|1272000|1275000|1273000|1273000|1271000|12
1758887400000|2025-09-26 11:50:00||1273000||1273000||1273000||1273000|0
1758888000000|2025-09-26 12:00:00|1277000|1275000|1276000|1275000|1277000|1275000|1276000|1275000|7
1758888300000|2025-09-26 12:05:00|1275000|1274000|1277000|1275000|1277000|1275000|1275000|1274000|7
1758888600000|2025-09-26 12:10:00||1276000||1276000||1276000||1276000|0
1758888900000|2025-09-26 12:15:00|||||||||1
1758889200000|2025-09-26 12:20:00|1278000|1277000|1280000|1278000|1280000|1278000|1278000|1277000|2
1758889500000|2025-09-26 12:25:00|1281000|1279000|1280000|1279000|1282000|1280000|1280000|1279000|8
1758889800000|2025-09-26 12:30:00|1281000||1281000||1281000||1281000||20
1758890400000|2025-09-26 12:40:00|1280000|1280000|1279000|1278000|1281000|1280000|1279000|1277000|35
1758890700000|2025-09-26 12:45:00|1280000|1277000|1281000|1279000|1281000|1279000|1279000|1277000|1
1758891000000|2025-09-26 12:50:00|1280000|1278000|1279000|1277000|1280000|1278000|1278000|1277000|6
1758891300000|2025-09-26 12:55:00|1278000|1278000|1278000|1277000|1278000|1278000|1278000|1277000|7
1758891600000|2025-09-26 13:00:00|1279000|1278000|1280000|1279000|1280000|1279000|1279000|1278000|1
1758891900000|2025-09-26 13:05:00|1279000|1278000|1278000|1276000|1280000|1278000|1275000|1274000|26
1758892200000|2025-09-26 13:10:00|1277000||1278000||1278000||1277000||1
1758892500000|2025-09-26 13:15:00|1277000|1275000|1277000|1275000|1277000|1275000|1276000|1274000|12
1758893100000|2025-09-26 13:25:00|1278000|1276000|1279000|1277000|1279000|1277000|1277000|1276000|0
1758893400000|2025-09-26 13:30:00|1278000|1276000|1278000|1276000|1278000|1276000|1277000|1276000|1
1758893700000|2025-09-26 13:35:00|1279000|1277000|1278000|1277000|1279000|1277000|1278000|1277000|0
1758894000000|2025-09-26 13:40:00|1279000||1279000||1279000||1278000||0
1758894300000|2025-09-26 13:45:00|1280000|1278000|1279000|1277000|1280000|1278000|1279000|1277000|13
1758894600000|2025-09-26 13:50:00|1277000|1275000|1276000|1274000|1277000|1275000|1275000|1273000|20
1758894900000|2025-09-26 13:55:00|1275000|1273000|1276000|1274000|1276000|1274000|1274000|1273000|2
1758895200000|2025-09-26 14:00:00|1277000|1275000|1278000|1276000|1279000|1277000|1274000|1272000|28
1758895500000|2025-09-26 14:05:00|1276000|1274000|1275000|1273000|1276000|1275000|1275000|1273000|13
1758895800000|2025-09-26 14:10:00|1276000|1274000|1276000|1274000|1276000|1274000|1276000|1274000|9
1758896100000|2025-09-26 14:15:00|1275000|1275000|1275000|1273000|1276000|1275000|1274000|1273000|12
1758896400000|2025-09-26 14:20:00|1276000|1274000|1276000|1274000|1276000|1274000|1276000|1274000|0
1758896700000|2025-09-26 14:25:00|1275000|1273000|1275000|1274000|1276000|1274000|1274000|1272000|22
1758897000000|2025-09-26 14:30:00|1274000|1273000|1275000|1274000|1276000|1275000|1274000|1273000|24
1758897300000|2025-09-26 14:35:00|1274000|1273000|1274000|1272000|1274000|1273000|1273000|1272000|18
1758897600000|2025-09-26 14:40:00|1273000|1271000|1272000|1271000|1274000|1272000|1272000|1270000|24
1758897900000|2025-09-26 14:45:00|1273000|1272000|1273000|1272000|1274000|1272000|1271000|1270000|31
1758898200000|2025-09-26 14:50:00|1274000|1273000|1276000|1275000|1276000|1275000|1273000|1272000|23
1759129200000|2025-09-29 07:00:00|1270000|1263000|1265000|1263000|1270000|1268000|1262000|1260000|46
1759129500000|2025-09-29 07:05:00|1266000|1262000|1264000|1262000|1266000|1263000|1262000|1261000|30
1759129800000|2025-09-29 07:10:00|1265000|1263000|1267000|1265000|1267000|1265000|1261000|1259000|40
1759130100000|2025-09-29 07:15:00|1268000|1266000|1273000|1270000|1273000|1271000|1268000|1266000|3
1759130400000|2025-09-29 07:20:00|1274000|1271000|1279000|1277000|1279000|1277000|1273000|1271000|46
1759130700000|2025-09-29 07:25:00|1278000|1276000|1276000|1273000|1279000|1277000|1274000|1273000|27
1759131000000|2025-09-29 07:30:00|1277000|1274000|1277000|1274000|1279000|1277000|1276000|1274000|40
1759131300000|2025-09-29 07:35:00|1276000|1275000|1276000|1274000|1277000|1275000|1273000|1271000|8
1759131600000|2025-09-29 07:40:00|1277000|1275000|1274000|1272000|1277000|1275000|1274000|1272000|17
1759131900000|2025-09-29 07:45:00|1273000|1271000|1268000|1266000|1273000|1271000|1268000|1266000|33
1759132200000|2025-09-29 07:50:00|1267000|1267000|1267000|1266000|1269000|1267000|1267000|1266000|9
1759132500000|2025-09-29 07:55:00|1266000|1265000|1266000|1263000|1269000|1267000|1263000|1262000|34
1759132800000|2025-09-29 08:00:00|1265000|1264000|1267000|1265000|1267000|1265000|1265000|1263000|9
1759133100000|2025-09-29 08:05:00|1266000|1264000|1268000|1266000|1269000|1266000|1266000|1264000|2
1759133400000|2025-09-29 08:10:00|1267000|1265000|1266000|1264000|1268000|1265000|1266000|1264000|9
1759133700000|2025-09-29 08:15:00|1268000|1265000|1268000|1266000|1269000|1266000|1268000|1265000|1
1759134000000|2025-09-29 08:20:00|1267000|1265000|1267000|1265000|1267000|1265000|1267000|1265000|18
1759134300000|2025-09-29 08:25:00|1266000|1264000|1268000|1265000|1268000|1265000|1266000|1264000|12
1759134600000|2025-09-29 08:30:00|1267000|1264000|1262000|1261000|1267000|1264000|1262000|1261000|25
1759134900000|2025-09-29 08:35:00|1263000|1263000|1268000|1266000|1268000|1266000|1263000|1263000|19
1759135200000|2025-09-29 08:40:00|1269000|1267000|1270000|1268000|1271000|1269000|1269000|1267000|20
1759135500000|2025-09-29 08:45:00|1269000|1267000|1267000|1265000|1269000|1267000|1267000|1265000|6
1759135800000|2025-09-29 08:50:00|1268000|1266000|1266000|1265000|1268000|1266000|1266000|1265000|6
1759136100000|2025-09-29 08:55:00|1267000|1264000|1266000|1264000|1267000|1264000|1265000|1264000|7
1759136400000|2025-09-29 09:00:00|1265000|1263000|1265000|1263000|1266000|1263000|1265000|1262000|5
1759136700000|2025-09-29 09:05:00|1264000|1262000|1266000|1264000|1267000|1265000|1264000|1262000|13
1759137000000|2025-09-29 09:10:00|1264000|1263000|1266000|1264000|1266000|1264000|1264000|1263000|14
1759137300000|2025-09-29 09:15:00|1267000||1266000||1267000||1266000||1
1759137600000|2025-09-29 09:20:00|1268000|1266000|1269000|1267000|1269000|1267000|1268000|1266000|24
1759137900000|2025-09-29 09:25:00|1270000|1268000|1269000|1268000|1270000|1268000|1269000|1268000|0
1759138200000|2025-09-29 09:30:00|1268000|1267000|1268000|1267000|1269000|1267000|1268000|1266000|14
1759138500000|2025-09-29 09:35:00|1269000|1266000|1268000|1266000|1269000|1266000|1268000|1266000|0
1759138800000|2025-09-29 09:40:00|1267000|1267000|1269000|1268000|1269000|1268000|1267000|1267000|4
1759139100000|2025-09-29 09:45:00|1271000|1269000|1270000|1269000|1272000|1270000|1270000|1269000|18
1759139400000|2025-09-29 09:50:00|1271000|1270000|1272000|1270000|1272000|1270000|1271000|1270000|1
1759139700000|2025-09-29 09:55:00|1273000|1271000|1276000|1274000|1276000|1274000|1272000|1270000|9
1759140000000|2025-09-29 10:00:00|1274000|1273000|1277000|1275000|1277000|1275000|1274000|1273000|7
1759140300000|2025-09-29 10:05:00|1278000|1276000|1277000|1275000|1278000|1276000|1277000|1275000|25
1759140900000|2025-09-29 10:15:00||1276000||1275000||1276000||1275000|14
1759141500000|2025-09-29 10:25:00|1276000|1274000|1277000|1274000|1277000|1274000|1276000|1274000|5
1759141800000|2025-09-29 10:30:00|1276000||1276000||1276000||1276000||3
1759142100000|2025-09-29 10:35:00|1275000||1276000||1276000||1275000||1
1759142400000|2025-09-29 10:40:00|1275000|1275000|1277000|1275000|1277000|1275000|1275000|1275000|12
1759143000000|2025-09-29 10:50:00|||||||||2
1759143300000|2025-09-29 10:55:00|1276000||1276000||1277000||1276000||1
1759143600000|2025-09-29 11:00:00|||||||||2
1759143900000|2025-09-29 11:05:00|1275000|1274000|1275000|1274000|1275000|1274000|1275000|1274000|6
1759144200000|2025-09-29 11:10:00|1276000|1275000|1276000|1275000|1277000|1275000|1276000|1275000|22
1759144500000|2025-09-29 11:15:00|1277000|1276000|1279000|1277000|1279000|1277000|1277000|1276000|24
1759144800000|2025-09-29 11:20:00|1278000|1276000|1280000|1278000|1280000|1278000|1278000|1276000|15
1759145100000|2025-09-29 11:25:00|1282000|1281000|1283000|1281000|1283000|1281000|1282000|1280000|13
1759145400000|2025-09-29 11:30:00|1284000|1282000|1282000|1280000|1284000|1283000|1280000|1279000|23
1759146000000|2025-09-29 11:40:00|1281000|1279000|1280000|1278000|1281000|1279000|1279000|1278000|18
1759146300000|2025-09-29 11:45:00|1281000|1279000|1280000|1278000|1281000|1279000|1280000|1278000|1
1759146600000|2025-09-29 11:50:00|||||||||1
1759146900000|2025-09-29 11:55:00|||||||||6
1759147500000|2025-09-29 12:05:00|1281000|1279000|1282000|1280000|1282000|1280000|1280000|1279000|6
1759147800000|2025-09-29 12:10:00|1281000||1282000||1282000||1281000||2
1759148100000|2025-09-29 12:15:00|1281000|1279000|1282000|1280000|1282000|1280000|1281000|1279000|6
1759148400000|2025-09-29 12:20:00|1283000||1281000||1283000||1281000||0
1759148700000|2025-09-29 12:25:00|1280000|1279000|1281000|1280000|1282000|1281000|1280000|1279000|24
1759149000000|2025-09-29 12:30:00|1280000|1279000|1280000|1279000|1280000|1279000|1280000|1279000|1
1759149300000|2025-09-29 12:35:00|1281000|1280000|1281000|1280000|1282000|1280000|1281000|1280000|0
1759149600000|2025-09-29 12:40:00||1279000||1279000||1279000||1279000|0
1759149900000|2025-09-29 12:45:00|1280000|1280000|1282000|1280000|1282000|1280000|1280000|1280000|15
1759150200000|2025-09-29 12:50:00|1281000|1278000|1281000|1279000|1282000|1279000|1279000|1278000|16
1759150500000|2025-09-29 12:55:00|1280000|1280000|1279000|1278000|1281000|1280000|1279000|1278000|16
1759150800000|2025-09-29 13:00:00|1278000|1277000|1278000|1277000|1278000|1277000|1278000|1277000|9
1759151100000|2025-09-29 13:05:00|1277000|1276000|1278000|1276000|1278000|1277000|1277000|1276000|14
1759151400000|2025-09-29 13:10:00|1277000||1278000||1278000||1277000||0
1759151700000|2025-09-29 13:15:00|1279000|1277000|1279000|1277000|1279000|1278000|1279000|1277000|6
1759152000000|2025-09-29 13:20:00|1277000|1276000|1278000|1276000|1279000|1277000|1277000|1276000|13
1759152300000|2025-09-29 13:25:00|1277000|1277000|1279000|1277000|1279000|1277000|1277000|1277000|2
1759152600000|2025-09-29 13:30:00|1280000|1278000|1280000|1279000|1282000|1280000|1279000|1277000|30
1759152900000|2025-09-29 13:35:00|1279000|1278000|1278000|1277000|1279000|1278000|1278000|1277000|6
1759153200000|2025-09-29 13:40:00|1277000|1276000|1274000|1273000|1277000|1276000|1274000|1273000|21
1759153500000|2025-09-29 13:45:00|1273000|1272000|1271000|1270000|1274000|1273000|1271000|1270000|25
1759153800000|2025-09-29 13:50:00|1270000|1269000|1270000|1268000|1270000|1269000|1268000|1267000|26
1759154100000|2025-09-29 13:55:00|1269000||1269000||1270000||1269000||2
1759154400000|2025-09-29 14:00:00|1270000|1267000|1269000|1268000|1270000|1268000|1269000|1267000|17
1759154700000|2025-09-29 14:05:00|1270000|1267000|1269000|1268000|1270000|1268000|1269000|1267000|12
1759155000000|2025-09-29 14:10:00|1270000||1269000||1270000||1269000||1
1759155300000|2025-09-29 14:15:00||1267000||1268000||1268000||1267000|11
1759155600000|2025-09-29 14:20:00|1270000|1269000|1271000|1270000|1272000|1271000|1269000|1268000|31
1759155900000|2025-09-29 14:25:00|1272000|1271000|1272000|1271000|1273000|1271000|1271000|1271000|8
1759156200000|2025-09-29 14:30:00|1271000|1270000|1270000|1269000|1273000|1271000|1270000|1269000|21
1759156500000|2025-09-29 14:35:00|1269000|1268000|1270000|1268000|1270000|1269000|1269000|1268000|14
1759156800000|2025-09-29 14:40:00|1269000||1269000||1269000||1269000||10
1759157100000|2025-09-29 14:45:00|1270000|1270000|1270000|1268000|1272000|1270000|1269000|1268000|20
1759157400000|2025-09-29 14:50:00|1269000|1269000|1270000|1268000|1271000|1269000|1269000|1268000|37
1759215600000|2025-09-30 07:00:00|1260000|1259000|1252000|1250000|1268000|1264000|1248000|1246000|95
1759215900000|2025-09-30 07:05:00|1254000|1251000|1257000|1255000|1260000|1257000|1252000|1250000|42
1759216200000|2025-09-30 07:10:00|1254000|1252000|1250000|1248000|1255000|1252000|1250000|1248000|33
1759216500000|2025-09-30 07:15:00|1251000|1249000|1254000|1252000|1254000|1252000|1249000|1247000|32
1759216800000|2025-09-30 07:20:00|1255000|1253000|1255000|1252000|1260000|1257000|1252000|1251000|40
1759217100000|2025-09-30 07:25:00|1254000|1253000|1255000|1253000|1256000|1254000|1252000|1250000|20
1759217400000|2025-09-30 07:30:00|1254000|1254000|1247000|1244000|1255000|1254000|1246000|1244000|37
1759217700000|2025-09-30 07:35:00|1245000|1245000|1249000|1247000|1249000|1247000|1245000|1244000|18
1759218000000|2025-09-30 07:40:00|1248000|1246000|1247000|1245000|1250000|1248000|1247000|1245000|17
1759218300000|2025-09-30 07:45:00|1246000|1244000|1248000|1246000|1248000|1246000|1246000|1244000|9
1759218600000|2025-09-30 07:50:00|1247000|1247000|1249000|1246000|1251000|1248000|1247000|1246000|16
1759218900000|2025-09-30 07:55:00|1248000|1247000|1246000|1245000|1248000|1247000|1246000|1244000|30
1759219200000|2025-09-30 08:00:00|1247000|1244000|1245000|1244000|1248000|1246000|1244000|1242000|18
1759219500000|2025-09-30 08:05:00|1246000|1242000|1250000|1248000|1250000|1248000|1245000|1242000|27
1759219800000|2025-09-30 08:10:00|1251000|1249000|1246000|1244000|1251000|1249000|1246000|1244000|14
1759220100000|2025-09-30 08:15:00|1247000|1245000|1248000|1246000|1248000|1246000|1247000|1245000|6
1759220400000|2025-09-30 08:20:00|1249000|1247000|1250000|1248000|1250000|1248000|1248000|1247000|7
1759220700000|2025-09-30 08:25:00|1249000|1249000|1251000|1249000|1251000|1249000|1249000|1248000|3
1759221000000|2025-09-30 08:30:00|1250000|1250000|1251000|1250000|1251000|1250000|1250000|1249000|7
1759221300000|2025-09-30 08:35:00|1250000|1249000|1250000|1248000|1250000|1249000|1250000|1248000|18
1759221600000|2025-09-30 08:40:00|1249000|1247000|1251000|1249000|1251000|1249000|1249000|1247000|15
1759221900000|2025-09-30 08:45:00|1252000|1250000|1256000|1254000|1256000|1254000|1252000|1250000|6
1759222200000|2025-09-30 08:50:00|1255000|1255000|1258000|1256000|1258000|1257000|1255000|1255000|23
1759222500000|2025-09-30 08:55:00|1257000|1257000|1258000|1256000|1259000|1257000|1257000|1256000|10
1759222800000|2025-09-30 09:00:00|1259000|1257000|1256000|1254000|1259000|1257000|1256000|1254000|20
1759223100000|2025-09-30 09:05:00|1257000|1255000|1256000|1255000|1257000|1255000|1256000|1255000|9
1759223400000|2025-09-30 09:10:00|1255000|1254000|1254000|1253000|1256000|1254000|1254000|1252000|16
1759223700000|2025-09-30 09:15:00|1253000|1252000|1255000|1254000|1256000|1254000|1253000|1252000|9
1759224000000|2025-09-30 09:20:00|1254000|1253000|1252000|1251000|1254000|1253000|1252000|1251000|11
1759224300000|2025-09-30 09:25:00|1253000||1253000||1253000||1252000||2
1759224600000|2025-09-30 09:30:00|1252000|1252000|1253000|1251000|1253000|1252000|1252000|1251000|6
1759224900000|2025-09-30 09:35:00|1252000||1252000||1252000||1252000||0
1759225200000|2025-09-30 09:40:00|1253000|1252000|1255000|1253000|1255000|1253000|1253000|1252000|9
1759225500000|2025-09-30 09:45:00|1256000|1252000|1254000|1252000|1256000|1252000|1254000|1252000|1
1759226100000|2025-09-30 09:55:00|1253000|1251000|1253000|1251000|1254000|1252000|1252000|1251000|6
1759226400000|2025-09-30 10:00:00|1252000|1252000|1254000|1252000|1254000|1252000|1252000|1251000|7
1759226700000|2025-09-30 10:05:00|1253000|1251000|1251000|1250000|1253000|1251000|1251000|1250000|14
1759227000000|2025-09-30 10:10:00|1252000|1249000|1252000|1250000|1252000|1250000|1252000|1249000|4
1759227300000|2025-09-30 10:15:00|1251000|1251000|1253000|1250000|1253000|1251000|1251000|1250000|2
1759227600000|2025-09-30 10:20:00|1252000||1253000||1253000||1252000||0
1759227900000|2025-09-30 10:25:00|1252000||1252000||1252000||1252000||0
1759228200000|2025-09-30 10:30:00|1251000||1251000||1251000||1251000||0
1759228500000|2025-09-30 10:35:00|1252000||1252000||1252000||1251000||12
1759228800000|2025-09-30 10:40:00|1251000|1249000|1251000|1249000|1251000|1249000|1251000|1249000|3
1759229100000|2025-09-30 10:45:00|1250000|1248000|1249000|1248000|1250000|1248000|1249000|1248000|1
1759229400000|2025-09-30 10:50:00|1248000|1247000|1248000|1247000|1249000|1247000|1248000|1247000|7
1759229700000|2025-09-30 10:55:00|1249000|1248000|1250000|1248000|1251000|1248000|1249000|1247000|3
1759230000000|2025-09-30 11:00:00|1251000|1247000|1251000|1249000|1251000|1249000|1251000|1247000|2
1759230300000|2025-09-30 11:05:00|1250000|1248000|1251000|1249000|1251000|1249000|1250000|1248000|19
1759230600000|2025-09-30 11:10:00|1250000|1248000|1250000|1248000|1251000|1249000|1249000|1248000|10
1759230900000|2025-09-30 11:15:00|1252000|1249000|1252000|1249000|1252000|1249000|1252000|1249000|1
1759231200000|2025-09-30 11:20:00|1251000|1248000|1249000|1247000|1251000|1248000|1249000|1247000|22
1759231500000|2025-09-30 11:25:00|1248000|1246000|1247000|1245000|1248000|1246000|1247000|1245000|10
1759232100000|2025-09-30 11:35:00|1246000||1246000||1246000||1246000||8
1759232400000|2025-09-30 11:40:00|1247000|1244000|1249000|1247000|1249000|1247000|1246000|1244000|10
1759232700000|2025-09-30 11:45:00|1250000|1248000|1249000|1247000|1251000|1249000|1249000|1247000|10
1759233000000|2025-09-30 11:50:00|1250000|1248000|1249000|1247000|1250000|1248000|1249000|1247000|0
1759233300000|2025-09-30 11:55:00|1250000|1246000|1249000|1246000|1250000|1246000|1249000|1246000|7
1759233600000|2025-09-30 12:00:00|1250000|1247000|1248000|1246000|1250000|1247000|1247000|1246000|1
1759233900000|2025-09-30 12:05:00|1247000|1245000|1246000|1244000|1247000|1245000|1246000|1244000|5
1759234200000|2025-09-30 12:10:00|1245000|1243000|1247000|1245000|1247000|1245000|1245000|1243000|12
1759234500000|2025-09-30 12:15:00|1248000|1246000|1247000|1244000|1248000|1246000|1245000|1244000|7
1759234800000|2025-09-30 12:20:00|1246000|1243000|1245000|1243000|1246000|1243000|1244000|1242000|7
1759235100000|2025-09-30 12:25:00|1243000|1242000|1242000|1240000|1244000|1242000|1240000|1238000|18
1759235400000|2025-09-30 12:30:00|1241000|1239000|1239000|1237000|1241000|1240000|1237000|1235000|29
1759235700000|2025-09-30 12:35:00|1238000|1236000|1239000|1237000|1239000|1238000|1238000|1236000|6
1759236000000|2025-09-30 12:40:00|1240000|1238000|1240000|1238000|1240000|1238000|1239000|1237000|21
1759236300000|2025-09-30 12:45:00|1241000|1239000|1243000|1241000|1243000|1241000|1241000|1239000|8
1759236600000|2025-09-30 12:50:00||1242000||1242000||1242000||1242000|9
1759236900000|2025-09-30 12:55:00|1242000|1241000|1243000|1241000|1243000|1241000|1242000|1241000|8
1759237200000|2025-09-30 13:00:00|1241000|1242000|1241000|1239000|1241000|1242000|1241000|1239000|10
1759237500000|2025-09-30 13:05:00|1240000|1238000|1239000|1237000|1240000|1238000|1238000|1237000|11
1759237800000|2025-09-30 13:10:00|1240000||1238000||1240000||1238000||10
1759238100000|2025-09-30 13:15:00|1239000||1239000||1239000||1238000||14
1759238400000|2025-09-30 13:20:00|1240000|1238000|1241000|1239000|1241000|1239000|1240000|1238000|2
1759238700000|2025-09-30 13:25:00|1240000|1238000|1238000|1237000|1241000|1239000|1238000|1237000|12
1759239000000|2025-09-30 13:30:00|1237000|1236000|1235000|1233000|1237000|1236000|1234000|1233000|50
1759239300000|2025-09-30 13:35:00|1234000|1232000|1234000|1232000|1235000|1233000|1233000|1232000|22
1759239600000|2025-09-30 13:40:00|1233000|1231000|1232000|1230000|1233000|1231000|1231000|1230000|21
1759239900000|2025-09-30 13:45:00|1231000|1229000|1231000|1230000|1232000|1230000|1229000|1227000|35
1759240200000|2025-09-30 13:50:00|1232000|1231000|1233000|1232000|1234000|1232000|1231000|1231000|19
1759240500000|2025-09-30 13:55:00|1234000|1233000|1235000|1233000|1236000|1234000|1234000|1233000|17
1759240800000|2025-09-30 14:00:00|1233000|1232000|1232000|1231000|1235000|1232000|1231000|1230000|27
1759241100000|2025-09-30 14:05:00|1233000|1232000|1233000|1231000|1234000|1232000|1231000|1230000|16
1759241400000|2025-09-30 14:10:00|1232000||1233000||1233000||1232000||1
1759241700000|2025-09-30 14:15:00|1232000|1232000|1236000|1234000|1237000|1235000|1232000|1232000|34
1759242000000|2025-09-30 14:20:00|1235000|1235000|1235000|1233000|1236000|1235000|1234000|1232000|16
1759242300000|2025-09-30 14:25:00|1237000|1234000|1235000|1234000|1237000|1235000|1235000|1233000|7
1759242600000|2025-09-30 14:30:00|1234000|1233000|1235000|1234000|1236000|1235000|1234000|1233000|18
1759242900000|2025-09-30 14:35:00|1234000|1233000|1242000|1241000|1242000|1241000|1233000|1232000|50
1759243200000|2025-09-30 14:40:00|1243000|1240000|1242000|1240000|1243000|1242000|1241000|1239000|10
1759243500000|2025-09-30 14:45:00|1241000|1239000|1241000|1239000|1241000|1240000|1239000|1238000|9
1759243800000|2025-09-30 14:50:00|1242000|1240000|1242000|1240000|1242000|1240000|1242000|1239000|13
1759302000000|2025-10-01 07:00:00|1240000|1234000|1238000|1235000|1257000|1252000|1235000|1233000|97
1759302300000|2025-10-01 07:05:00|1237000|1233000|1236000|1234000|1240000|1237000|1233000|1231000|37
1759302600000|2025-10-01 07:10:00|1235000|1233000|1237000|1235000|1237000|1235000|1233000|1232000|24
1759302900000|2025-10-01 07:15:00|1238000|1236000|1236000|1234000|1238000|1236000|1235000|1233000|38
1759303200000|2025-10-01 07:20:00|1235000|1233000|1235000|1233000|1236000|1234000|1234000|1233000|36
1759303500000|2025-10-01 07:25:00|1233000|1232000|1233000|1231000|1234000|1232000|1233000|1231000|9
1759303800000|2025-10-01 07:30:00|1234000|1232000|1238000|1236000|1238000|1236000|1234000|1232000|27
1759304100000|2025-10-01 07:35:00|1237000|1235000|1233000|1231000|1237000|1235000|1233000|1231000|21
1759304400000|2025-10-01 07:40:00|1235000|1233000|1235000|1232000|1236000|1233000|1234000|1232000|15
1759304700000|2025-10-01 07:45:00|1234000|1233000|1234000|1233000|1236000|1234000|1234000|1232000|15
1759305000000|2025-10-01 07:50:00|1235000|1234000|1235000|1233000|1236000|1234000|1234000|1233000|10
1759305300000|2025-10-01 07:55:00|1236000|1235000|1236000|1233000|1236000|1235000|1233000|1232000|9
1759305600000|2025-10-01 08:00:00|1235000|1234000|1238000|1235000|1238000|1235000|1235000|1234000|5
1759305900000|2025-10-01 08:05:00|1237000|1234000|1237000|1235000|1238000|1235000|1235000|1234000|4
1759306200000|2025-10-01 08:10:00|1236000|1234000|1238000|1236000|1239000|1237000|1235000|1234000|35
1759306500000|2025-10-01 08:15:00|1239000|1237000|1238000|1236000|1239000|1237000|1238000|1236000|2
1759306800000|2025-10-01 08:20:00|1237000|1235000|1236000|1234000|1238000|1235000|1235000|1233000|20
1759307100000|2025-10-01 08:25:00|||||||||2
1759307400000|2025-10-01 08:30:00|1235000|1233000|1235000|1234000|1237000|1235000|1235000|1233000|22
1759307700000|2025-10-01 08:35:00|1234000|1233000|1233000|1231000|1234000|1233000|1232000|1230000|34
1759308000000|2025-10-01 08:40:00|1234000|1232000|1236000|1234000|1237000|1235000|1234000|1232000|26
1759308300000|2025-10-01 08:45:00|1235000|1235000|1235000|1234000|1235000|1235000|1235000|1234000|1
1759308600000|2025-10-01 08:50:00|1236000||1236000||1236000||1236000||0
1759308900000|2025-10-01 08:55:00|1235000|1233000|1234000|1233000|1235000|1233000|1234000|1233000|7
1759309200000|2025-10-01 09:00:00||1232000||1232000||1232000||1232000|5
1759309500000|2025-10-01 09:05:00|1236000|1234000|1244000|1243000|1247000|1244000|1236000|1234000|52
1759309800000|2025-10-01 09:10:00|1242000|1242000|1241000|1239000|1244000|1242000|1240000|1239000|17
1759310100000|2025-10-01 09:15:00|1240000|1238000|1241000|1238000|1241000|1239000|1240000|1238000|27
1759310400000|2025-10-01 09:20:00|1240000||1240000||1241000||1240000||0
1759310700000|2025-10-01 09:25:00|1239000|1237000|1240000|1238000|1240000|1238000|1239000|1237000|4
1759311000000|2025-10-01 09:30:00|1239000|1237000|1239000|1237000|1240000|1237000|1237000|1236000|21
1759311300000|2025-10-01 09:35:00|1240000|1238000|1241000|1239000|1241000|1239000|1240000|1237000|17
1759311600000|2025-10-01 09:40:00|1240000|1238000|1237000|1236000|1240000|1238000|1237000|1235000|11
1759311900000|2025-10-01 09:45:00|1238000|1235000|1240000|1238000|1240000|1238000|1237000|1235000|7
1759312200000|2025-10-01 09:50:00|1239000||1239000||1239000||1239000||1
1759312500000|2025-10-01 09:55:00|1240000|1239000|1243000|1241000|1243000|1241000|1240000|1239000|7
1759312800000|2025-10-01 10:00:00|1244000|1242000|1247000|1245000|1247000|1245000|1244000|1242000|1
1759313100000|2025-10-01 10:05:00|1245000|1244000|1245000|1243000|1247000|1245000|1245000|1243000|46
1759313400000|2025-10-01 10:10:00|1244000|1242000|1247000|1245000|1247000|1245000|1244000|1242000|22
1759313700000|2025-10-01 10:15:00|1246000|1244000|1243000|1242000|1246000|1245000|1243000|1242000|7
1759314000000|2025-10-01 10:20:00|1244000|1241000|1243000|1241000|1244000|1241000|1242000|1241000|9
1759314300000|2025-10-01 10:25:00|1244000|1242000|1244000|1243000|1245000|1243000|1244000|1242000|10
1759314600000|2025-10-01 10:30:00|1245000|1244000|1249000|1248000|1249000|1248000|1245000|1244000|37
1759314900000|2025-10-01 10:35:00|1248000|1247000|1249000|1247000|1249000|1247000|1248000|1247000|9
1759315200000|2025-10-01 10:40:00|1247000|1246000|1247000|1245000|1247000|1246000|1246000|1244000|9
1759315500000|2025-10-01 10:45:00|1248000||1247000||1248000||1247000||0
1759315800000|2025-10-01 10:50:00|1246000|1244000|1246000|1244000|1246000|1244000|1245000|1243000|7
1759316100000|2025-10-01 10:55:00|1245000|1243000|1245000|1243000|1246000|1243000|1245000|1243000|0
1759316400000|2025-10-01 11:00:00|1244000|1242000|1244000|1242000|1245000|1243000|1241000|1239000|18
1759317000000|2025-10-01 11:10:00|1245000||1245000||1245000||1244000||0
1759317300000|2025-10-01 11:15:00||1243000||1243000||1243000||1243000|1
1759317600000|2025-10-01 11:20:00|1243000|1242000|1243000|1242000|1243000|1242000|1243000|1242000|9
1759317900000|2025-10-01 11:25:00|1245000|1243000|1246000|1244000|1246000|1244000|1245000|1243000|6
1759318500000|2025-10-01 11:35:00|1245000||1245000||1245000||1245000||2
1759318800000|2025-10-01 11:40:00|1246000||1246000||1246000||1245000||0
1759319100000|2025-10-01 11:45:00|1245000|1243000|1244000|1242000|1245000|1243000|1244000|1242000|14
1759319400000|2025-10-01 11:50:00|1245000|1243000|1246000|1244000|1246000|1244000|1245000|1243000|0
1759320900000|2025-10-01 12:15:00|1245000|1243000|1245000|1243000|1245000|1243000|1244000|1243000|26
1759321200000|2025-10-01 12:20:00|1246000|1244000|1246000|1244000|1246000|1244000|1246000|1244000|8
1759321500000|2025-10-01 12:25:00|1245000|1245000|1246000|1244000|1246000|1245000|1245000|1244000|3
1759321800000|2025-10-01 12:30:00|1245000||1246000||1246000||1245000||4
1759322100000|2025-10-01 12:35:00|1244000|1243000|1244000|1243000|1245000|1243000|1244000|1243000|14
1759322400000|2025-10-01 12:40:00|1246000|1244000|1246000|1244000|1246000|1244000|1245000|1243000|3
1759322700000|2025-10-01 12:45:00|1245000|1243000|1245000|1243000|1245000|1243000|1245000|1243000|0
1759323000000|2025-10-01 12:50:00|1244000||1244000||1244000||1244000||0
1759323300000|2025-10-01 12:55:00|1243000|1242000|1244000|1242000|1244000|1243000|1243000|1242000|7
1759324500000|2025-10-01 13:15:00||1243000||1243000||1243000||1243000|0
1759324800000|2025-10-01 13:20:00|1245000||1245000||1245000||1245000||4
1759325100000|2025-10-01 13:25:00|1247000|1244000|1247000|1245000|1247000|1245000|1246000|1244000|17
1759325400000|2025-10-01 13:30:00|1246000|1244000|1247000|1245000|1247000|1245000|1246000|1244000|13
1759325700000|2025-10-01 13:35:00|1249000|1247000|1249000|1247000|1250000|1248000|1248000|1247000|44
1759326000000|2025-10-01 13:40:00|1248000|1248000|1249000|1248000|1250000|1249000|1248000|1248000|13
1759326300000|2025-10-01 13:45:00|1248000|1247000|1247000|1246000|1248000|1247000|1246000|1245000|28
1759326600000|2025-10-01 13:50:00|1246000|1245000|1250000|1248000|1250000|1249000|1246000|1245000|20
1759326900000|2025-10-01 13:55:00|1249000|1249000|1249000|1247000|1250000|1249000|1248000|1247000|29
1759327200000|2025-10-01 14:00:00|1248000|1248000|1250000|1247000|1250000|1248000|1248000|1247000|20
1759327500000|2025-10-01 14:05:00|1251000|1248000|1251000|1250000|1251000|1250000|1251000|1248000|11
1759327800000|2025-10-01 14:10:00|1250000|1249000|1250000|1249000|1251000|1249000|1250000|1249000|8
1759328100000|2025-10-01 14:15:00|1249000|1248000|1250000|1249000|1250000|1249000|1249000|1248000|23
1759328400000|2025-10-01 14:20:00|1251000|1248000|1250000|1248000|1251000|1248000|1250000|1248000|10
1759329000000|2025-10-01 14:30:00|1249000|1249000|1250000|1248000|1250000|1249000|1249000|1248000|21
1759329300000|2025-10-01 14:35:00|1251000|1249000|1251000|1250000|1251000|1250000|1251000|1249000|32
1759329600000|2025-10-01 14:40:00|1252000|1251000|1253000|1251000|1253000|1252000|1252000|1251000|16
1759329900000|2025-10-01 14:45:00|1252000|1250000|1255000|1254000|1255000|1254000|1252000|1250000|55
1759330200000|2025-10-01 14:50:00|1254000|1253000|1256000|1254000|1256000|1255000|1254000|1253000|15
1759388400000|2025-10-02 07:00:00|1260000|1257000|1258000|1257000|1272000|1270000|1258000|1257000|70
1759388700000|2025-10-02 07:05:00|1260000|1258000|1258000|1255000|1262000|1260000|1254000|1253000|21
1759389000000|2025-10-02 07:10:00|1259000|1256000|1262000|1260000|1262000|1260000|1256000|1255000|9
1759389300000|2025-10-02 07:15:00|1263000|1261000|1272000|1270000|1272000|1270000|1262000|1261000|10
1759389600000|2025-10-02 07:20:00|1271000|1271000|1269000|1267000|1272000|1271000|1268000|1267000|15
1759389900000|2025-10-02 07:25:00|1270000|1268000|1266000|1264000|1270000|1268000|1265000|1263000|0
1759390200000|2025-10-02 07:30:00|1267000|1265000|1269000|1267000|1270000|1268000|1266000|1265000|29
1759390500000|2025-10-02 07:35:00|1270000|1268000|1270000|1268000|1270000|1268000|1268000|1267000|6
1759390800000|2025-10-02 07:40:00||1269000||1269000||1269000||1269000|0
1759391100000|2025-10-02 07:45:00|1271000|1270000|1272000|1270000|1272000|1270000|1271000|1269000|11
1759391400000|2025-10-02 07:50:00|1271000|1271000|1272000|1270000|1272000|1271000|1271000|1270000|4
1759391700000|2025-10-02 07:55:00|1271000|1269000|1272000|1269000|1272000|1270000|1271000|1269000|6
1759392000000|2025-10-02 08:00:00||1270000||1271000||1271000||1269000|1
1759392300000|2025-10-02 08:05:00|1271000|1270000|1275000|1273000|1275000|1273000|1271000|1269000|53
1759392600000|2025-10-02 08:10:00|1274000|1272000|1274000|1272000|1274000|1272000|1274000|1272000|3
1759392900000|2025-10-02 08:15:00|1275000|1273000|1275000|1273000|1276000|1273000|1275000|1273000|7
1759393500000|2025-10-02 08:25:00||1272000||1273000||1273000||1272000|7
1759393800000|2025-10-02 08:30:00|1276000|1274000|1276000|1274000|1276000|1275000|1275000|1274000|19
1759394100000|2025-10-02 08:35:00|1277000|1275000|1277000|1275000|1277000|1276000|1277000|1275000|14
1759394400000|2025-10-02 08:40:00|1278000||1276000||1278000||1276000||1
1759394700000|2025-10-02 08:45:00|1277000||1277000||1277000||1276000||1
1759395000000|2025-10-02 08:50:00|1278000|1276000|1278000|1276000|1278000|1276000|1278000|1276000|5
1759395300000|2025-10-02 08:55:00|1277000|1275000|1277000|1275000|1277000|1275000|1276000|1275000|7
1759395600000|2025-10-02 09:00:00|1275000|1274000|1277000|1275000|1277000|1275000|1275000|1274000|1
1759395900000|2025-10-02 09:05:00|1276000|1276000|1276000|1273000|1276000|1276000|1273000|1271000|18
1759396200000|2025-10-02 09:10:00|1275000|1272000|1272000|1270000|1275000|1272000|1272000|1270000|16
1759396500000|2025-10-02 09:15:00|1271000|1269000|1271000|1269000|1272000|1269000|1271000|1269000|6
1759396800000|2025-10-02 09:20:00|1272000||1271000||1272000||1270000||10
1759397100000|2025-10-02 09:25:00|1269000|1268000|1270000|1268000|1270000|1268000|1269000|1268000|6
1759397400000|2025-10-02 09:30:00|1269000|1267000|1268000|1267000|1271000|1267000|1268000|1267000|8
1759397700000|2025-10-02 09:35:00|1267000|1266000|1266000|1265000|1268000|1266000|1266000|1265000|13
1759398000000|2025-10-02 09:40:00|1267000||1267000||1267000||1267000||1
1759398300000|2025-10-02 09:45:00|||||||||10
1759398600000|2025-10-02 09:50:00|1266000|1264000|1266000|1264000|1266000|1264000|1266000|1264000|1
1759398900000|2025-10-02 09:55:00|1265000|1265000|1266000|1264000|1266000|1265000|1265000|1264000|8
1759399200000|2025-10-02 10:00:00|1265000|1266000|1268000|1265000|1268000|1266000|1265000|1265000|16
1759399500000|2025-10-02 10:05:00|1267000|1264000|1264000|1263000|1267000|1264000|1264000|1263000|14
1759399800000|2025-10-02 10:10:00|1265000|1262000|1263000|1261000|1265000|1262000|1263000|1261000|24
1759400400000|2025-10-02 10:20:00|1262000|1260000|1263000|1261000|1264000|1261000|1262000|1260000|8
1759401000000|2025-10-02 10:30:00|1265000|1262000|1264000|1262000|1265000|1262000|1264000|1262000|1
1759401600000|2025-10-02 10:40:00|1263000|1261000|1263000|1261000|1263000|1261000|1263000|1261000|6
1759401900000|2025-10-02 10:45:00|1261000|1260000|1262000|1260000|1262000|1260000|1261000|1260000|8
1759402200000|2025-10-02 10:50:00|1263000|1261000|1261000|1258000|1263000|1261000|1258000|1257000|18
1759402500000|2025-10-02 10:55:00|1262000|1259000|1261000|1259000|1262000|1259000|1261000|1259000|0
1759402800000|2025-10-02 11:00:00|1262000|1260000|1261000|1259000|1262000|1260000|1260000|1259000|12
1759403400000|2025-10-02 11:10:00|1260000||1261000||1261000||1260000||8
1759403700000|2025-10-02 11:15:00|1262000|1260000|1263000|1261000|1263000|1261000|1262000|1260000|7
1759404000000|2025-10-02 11:20:00|1262000|1262000|1263000|1262000|1265000|1263000|1262000|1262000|0
1759404300000|2025-10-02 11:25:00|1264000||1264000||1264000||1263000||0
1759404600000|2025-10-02 11:30:00|1265000|1263000|1265000|1262000|1265000|1263000|1264000|1262000|1
1759404900000|2025-10-02 11:35:00|1264000|1263000|1265000|1263000|1265000|1263000|1264000|1263000|0
1759405500000|2025-10-02 11:45:00|1264000|1264000|1266000|1264000|1266000|1264000|1264000|1264000|17
1759405800000|2025-10-02 11:50:00|1265000|1263000|1265000|1263000|1266000|1264000|1264000|1263000|1
1759406100000|2025-10-02 11:55:00|1264000||1265000||1265000||1264000||0
1759406400000|2025-10-02 12:00:00|1264000||1264000||1264000||1264000||0
1759406700000|2025-10-02 12:05:00|1265000|1261000|1261000|1259000|1265000|1261000|1261000|1259000|35
1759407000000|2025-10-02 12:10:00|1260000|1258000|1261000|1258000|1261000|1258000|1260000|1257000|4
1759407300000|2025-10-02 12:15:00|1260000|1260000|1259000|1257000|1261000|1260000|1259000|1257000|10
1759407600000|2025-10-02 12:20:00|1260000|1258000|1259000|1257000|1260000|1258000|1259000|1257000|5
1759407900000|2025-10-02 12:25:00|1260000|1258000|1260000|1258000|1260000|1258000|1260000|1258000|2
1759408200000|2025-10-02 12:30:00|||||||||1
1759408500000|2025-10-02 12:35:00|1259000||1260000||1260000||1259000||0
1759408800000|2025-10-02 12:40:00|1259000|1257000|1258000|1256000|1260000|1257000|1258000|1256000|12
1759409100000|2025-10-02 12:45:00|1257000|1255000|1257000|1256000|1258000|1256000|1257000|1255000|6
1759409400000|2025-10-02 12:50:00|1256000|1255000|1255000|1253000|1256000|1255000|1255000|1253000|21
1759409700000|2025-10-02 12:55:00|1256000|1254000|1256000|1254000|1256000|1254000|1256000|1254000|0
1759410000000|2025-10-02 13:00:00|||||||||1
1759410300000|2025-10-02 13:05:00|1255000|1253000|1255000|1254000|1256000|1255000|1254000|1253000|12
1759410600000|2025-10-02 13:10:00|1256000||1256000||1256000||1255000||9
1759410900000|2025-10-02 13:15:00|1258000|1256000|1258000|1255000|1259000|1257000|1257000|1255000|13
1759411500000|2025-10-02 13:25:00|1257000||1257000||1257000||1257000||0
1759411800000|2025-10-02 13:30:00|1258000|1256000|1258000|1256000|1258000|1256000|1258000|1256000|0
1759412100000|2025-10-02 13:35:00|1257000|1255000|1256000|1254000|1257000|1255000|1256000|1254000|15
1759412400000|2025-10-02 13:40:00|1255000|1255000|1255000|1253000|1256000|1255000|1255000|1253000|7
1759412700000|2025-10-02 13:45:00|1256000|1254000|1256000|1254000|1256000|1254000|1256000|1254000|8
1759413000000|2025-10-02 13:50:00|1257000|1255000|1257000|1255000|1257000|1256000|1257000|1255000|8
1759413300000|2025-10-02 13:55:00|1256000|1254000|1256000|1254000|1256000|1254000|1256000|1254000|5
1759413600000|2025-10-02 14:00:00|1257000|1255000|1256000|1255000|1257000|1255000|1256000|1255000|0
1759413900000|2025-10-02 14:05:00|1257000|1254000|1252000|1251000|1257000|1255000|1252000|1251000|66
1759414200000|2025-10-02 14:10:00|1253000|1252000|1250000|1249000|1255000|1253000|1250000|1249000|17
1759414500000|2025-10-02 14:15:00|1251000|1250000|1254000|1252000|1254000|1252000|1251000|1249000|1
1759414800000|2025-10-02 14:20:00|1253000|1251000|1253000|1251000|1253000|1251000|1252000|1250000|17
1759415100000|2025-10-02 14:25:00|1254000|1252000|1253000|1252000|1254000|1252000|1253000|1251000|5
1759415400000|2025-10-02 14:30:00|1252000|1251000|1255000|1254000|1255000|1254000|1252000|1251000|61
1759415700000|2025-10-02 14:35:00|1256000|1255000|1255000|1254000|1256000|1255000|1255000|1254000|49
1759416000000|2025-10-02 14:40:00|1254000|1253000|1255000|1254000|1255000|1254000|1254000|1253000|9
1759416300000|2025-10-02 14:45:00|1254000|1253000|1253000|1252000|1255000|1253000|1253000|1252000|3
1759416600000|2025-10-02 14:50:00|1254000|1253000|1255000|1252000|1255000|1253000|1253000|1252000|20
1759474800000|2025-10-03 07:00:00|1256000|1255000|1264000|1261000|1269000|1266000|1256000|1255000|85
1759475100000|2025-10-03 07:05:00|1263000|1260000|1266000|1264000|1266000|1264000|1261000|1259000|35
1759475400000|2025-10-03 07:10:00|1267000|1265000|1274000|1271000|1274000|1271000|1267000|1264000|18
1759475700000|2025-10-03 07:15:00|1273000|1272000|1273000|1271000|1275000|1272000|1272000|1271000|11
1759476000000|2025-10-03 07:20:00|1272000|1270000|1273000|1271000|1274000|1271000|1271000|1270000|5
1759476300000|2025-10-03 07:25:00|1272000|1270000|1272000|1270000|1272000|1270000|1271000|1269000|11
1759476600000|2025-10-03 07:30:00|1273000|1271000|1270000|1268000|1273000|1271000|1270000|1268000|22
1759476900000|2025-10-03 07:35:00|1269000|1267000|1267000|1265000|1269000|1267000|1267000|1265000|7
1759477200000|2025-10-03 07:40:00|1268000|1266000|1268000|1266000|1268000|1266000|1268000|1266000|9
1759477500000|2025-10-03 07:45:00|1269000|1267000|1277000|1275000|1277000|1275000|1269000|1267000|18
1759478100000|2025-10-03 07:55:00|1276000|1274000|1274000|1273000|1276000|1274000|1274000|1273000|23
1759478400000|2025-10-03 08:00:00|1275000|1274000|1277000|1275000|1277000|1275000|1275000|1274000|2
1759478700000|2025-10-03 08:05:00|1276000|1273000|1274000|1272000|1276000|1274000|1273000|1272000|14
1759479000000|2025-10-03 08:10:00|1272000|1271000|1274000|1271000|1274000|1271000|1272000|1271000|10
1759479300000|2025-10-03 08:15:00|1273000|1270000|1273000|1271000|1273000|1271000|1272000|1270000|3
1759479600000|2025-10-03 08:20:00|1272000|1270000|1269000|1267000|1272000|1270000|1269000|1267000|11
1759479900000|2025-10-03 08:25:00|1268000|1266000|1268000|1266000|1268000|1266000|1268000|1266000|6
1759480200000|2025-10-03 08:30:00|1269000|1267000|1268000|1266000|1269000|1267000|1268000|1266000|10
1759480500000|2025-10-03 08:35:00|1269000|1267000|1269000|1268000|1270000|1269000|1268000|1266000|15
1759480800000|2025-10-03 08:40:00||1267000||1267000||1268000||1267000|10
1759481100000|2025-10-03 08:45:00|1268000|1266000|1271000|1269000|1271000|1269000|1268000|1266000|28
1759481400000|2025-10-03 08:50:00|1272000|1270000|1273000|1271000|1273000|1271000|1272000|1270000|4
1759481700000|2025-10-03 08:55:00|1272000|1270000|1273000|1271000|1273000|1271000|1271000|1270000|31
1759482000000|2025-10-03 09:00:00|1271000|1270000|1273000|1271000|1273000|1271000|1271000|1270000|22
1759482300000|2025-10-03 09:05:00||1272000||1271000||1272000||1271000|12
1759482600000|2025-10-03 09:10:00|1272000||1273000||1273000||1272000||20
1759483200000|2025-10-03 09:20:00|1272000|1270000|1272000|1270000|1273000|1271000|1271000|1270000|22
1759483500000|2025-10-03 09:25:00|1273000|1271000|1273000|1271000|1273000|1271000|1273000|1271000|0
1759484100000|2025-10-03 09:35:00|1272000|1270000|1272000|1270000|1273000|1270000|1271000|1270000|0
1759484400000|2025-10-03 09:40:00|1271000|1269000|1270000|1268000|1271000|1269000|1270000|1268000|8
1759485000000|2025-10-03 09:50:00|1269000|1267000|1268000|1266000|1269000|1267000|1268000|1266000|13
1759485300000|2025-10-03 09:55:00|1267000|1265000|1267000|1266000|1267000|1266000|1266000|1265000|6
1759485600000|2025-10-03 10:00:00|1266000|1265000|1265000|1264000|1266000|1265000|1265000|1264000|13
1759485900000|2025-10-03 10:05:00|1266000|1265000|1267000|1265000|1267000|1265000|1266000|1265000|0
1759486200000|2025-10-03 10:10:00||1266000||1266000||1266000||1266000|5
1759486500000|2025-10-03 10:15:00|||||||||4
1759486800000|2025-10-03 10:20:00|1270000|1265000|1270000|1268000|1270000|1268000|1270000|1265000|6
1759487100000|2025-10-03 10:25:00|1269000||1270000||1270000||1269000||0
1759487400000|2025-10-03 10:30:00|1269000|1269000|1271000|1269000|1271000|1269000|1269000|1269000|0
1759487700000|2025-10-03 10:35:00|1270000|1270000|1269000|1268000|1270000|1270000|1269000|1268000|11
1759488000000|2025-10-03 10:40:00|1270000||1269000||1270000||1269000||0
1759488300000|2025-10-03 10:45:00|1267000|1267000|1267000|1266000|1268000|1267000|1267000|1266000|26
1759488600000|2025-10-03 10:50:00|1268000|1265000|1268000|1266000|1268000|1266000|1268000|1265000|5
1759488900000|2025-10-03 10:55:00|1267000|1265000|1265000|1264000|1267000|1266000|1265000|1264000|29
1759489200000|2025-10-03 11:00:00|1266000|1265000|1267000|1265000|1267000|1266000|1266000|1265000|23
1759489500000|2025-10-03 11:05:00|1266000|1264000|1265000|1264000|1266000|1265000|1265000|1264000|17
1759489800000|2025-10-03 11:10:00|1266000||1265000||1266000||1265000||2
1759490100000|2025-10-03 11:15:00||1263000||1263000||1263000||1263000|2
1759490400000|2025-10-03 11:20:00|1264000||1264000||1264000||1264000||0
1759490700000|2025-10-03 11:25:00||1262000||1262000||1262000||1262000|7
1759491300000|2025-10-03 11:35:00|1265000|1263000|1265000|1263000|1265000|1263000|1265000|1263000|4
1759491600000|2025-10-03 11:40:00|1264000|1265000|1267000|1265000|1267000|1265000|1264000|1265000|10
1759491900000|2025-10-03 11:45:00|1266000|1264000|1265000|1264000|1266000|1264000|1265000|1264000|9
1759492200000|2025-10-03 11:50:00|1266000||1266000||1266000||1266000||0
1759492500000|2025-10-03 11:55:00|1265000|1265000|1267000|1265000|1268000|1266000|1265000|1265000|12
1759492800000|2025-10-03 12:00:00|1268000|1266000|1269000|1267000|1269000|1267000|1268000|1266000|0
1759493100000|2025-10-03 12:05:00|1270000|1269000|1269000|1267000|1270000|1269000|1268000|1267000|19
1759493400000|2025-10-03 12:10:00||1268000||1267000||1268000||1267000|19
1759494000000|2025-10-03 12:20:00|||||||||1
1759494600000|2025-10-03 12:30:00|1268000||1268000||1268000||1268000||2
1759494900000|2025-10-03 12:35:00|1269000||1269000||1269000||1269000||9
1759495200000|2025-10-03 12:40:00|1268000|1268000|1271000|1268000|1271000|1269000|1268000|1267000|37
1759495500000|2025-10-03 12:45:00|1272000|1269000|1272000|1270000|1272000|1270000|1272000|1269000|0
1759495800000|2025-10-03 12:50:00|1271000|1269000|1269000|1267000|1272000|1270000|1268000|1267000|29
1759496100000|2025-10-03 12:55:00|1268000|1266000|1271000|1269000|1271000|1269000|1268000|1266000|6
1759496400000|2025-10-03 13:00:00|1270000|1268000|1270000|1268000|1270000|1268000|1269000|1268000|9
1759496700000|2025-10-03 13:05:00|1271000||1270000||1271000||1270000||0
1759497300000|2025-10-03 13:15:00|1269000|1267000|1267000|1266000|1269000|1268000|1267000|1265000|15
1759497600000|2025-10-03 13:20:00|1266000|1265000|1266000|1265000|1267000|1265000|1266000|1264000|19
1759497900000|2025-10-03 13:25:00|1267000|1264000|1266000|1264000|1267000|1265000|1266000|1264000|9
1759498200000|2025-10-03 13:30:00|1267000|1265000|1268000|1267000|1269000|1267000|1267000|1265000|21
1759498500000|2025-10-03 13:35:00|1269000|1266000|1267000|1266000|1269000|1266000|1267000|1266000|12
1759498800000|2025-10-03 13:40:00|1268000|1267000|1269000|1267000|1269000|1267000|1267000|1267000|6
1759499100000|2025-10-03 13:45:00|1268000||1269000||1269000||1268000||0
1759499400000|2025-10-03 13:50:00|1268000|1268000|1271000|1270000|1272000|1270000|1268000|1268000|28
1759499700000|2025-10-03 13:55:00|1272000|1271000|1272000|1270000|1273000|1271000|1272000|1270000|3
1759500000000|2025-10-03 14:00:00|1271000|1269000|1272000|1270000|1272000|1270000|1269000|1268000|12
1759500300000|2025-10-03 14:05:00|1273000|1271000|1273000|1271000|1273000|1271000|1273000|1270000|4
1759500600000|2025-10-03 14:10:00|1272000|1272000|1272000|1271000|1274000|1272000|1272000|1270000|14
1759500900000|2025-10-03 14:15:00|1271000|1270000|1268000|1266000|1271000|1270000|1268000|1266000|46
1759501200000|2025-10-03 14:20:00|1269000|1267000|1267000|1265000|1269000|1267000|1266000|1265000|11
1759501500000|2025-10-03 14:25:00|1266000|1266000|1267000|1266000|1267000|1266000|1266000|1265000|17
1759501800000|2025-10-03 14:30:00|1268000|1267000|1266000|1265000|1269000|1267000|1266000|1264000|64
1759502100000|2025-10-03 14:35:00|1267000|1266000|1267000|1265000|1267000|1266000|1267000|1265000|0
1759502400000|2025-10-03 14:40:00|1266000|1266000|1266000|1265000|1267000|1266000|1266000|1264000|9
1759502700000|2025-10-03 14:45:00|1265000|1264000|1267000|1266000|1268000|1266000|1264000|1262000|67
1759503000000|2025-10-03 14:50:00|1266000|1265000|1268000|1267000|1268000|1267000|1266000|1265000|41
1759734000000|2025-10-06 07:00:00|1265000|1260000|1257000|1255000|1265000|1260000|1253000|1250000|58
1759734300000|2025-10-06 07:05:00|1258000|1256000|1257000|1254000|1258000|1256000|1250000|1249000|130
1759734600000|2025-10-06 07:10:00|1258000|1255000|1249000|1246000|1258000|1256000|1249000|1246000|161
1759734900000|2025-10-06 07:15:00|1248000|1245000|1248000|1245000|1250000|1247000|1244000|1241000|58
1759735200000|2025-10-06 07:20:00|1247000|1244000|1241000|1239000|1247000|1245000|1241000|1239000|17
1759735500000|2025-10-06 07:25:00|1240000|1238000|1242000|1239000|1243000|1240000|1236000|1235000|36
1759735800000|2025-10-06 07:30:00|1243000|1240000|1245000|1242000|1249000|1247000|1243000|1240000|44
1759736100000|2025-10-06 07:35:00|1244000|1241000|1242000|1240000|1245000|1241000|1241000|1239000|13
1759736400000|2025-10-06 07:40:00|1248000|1245000|1246000|1244000|1248000|1246000|1243000|1241000|47
1759736700000|2025-10-06 07:45:00|1247000|1245000|1248000|1246000|1248000|1247000|1246000|1245000|13
1759737000000|2025-10-06 07:50:00|1247000|1245000|1243000|1242000|1248000|1246000|1243000|1242000|23
1759737300000|2025-10-06 07:55:00|1242000|1241000|1243000|1240000|1243000|1241000|1240000|1239000|4
1759737600000|2025-10-06 08:00:00|1245000|1241000|1246000|1244000|1246000|1244000|1245000|1241000|2
1759737900000|2025-10-06 08:05:00|1245000|1242000|1246000|1244000|1247000|1245000|1244000|1242000|17
1759738200000|2025-10-06 08:10:00|1247000|1245000|1243000|1241000|1247000|1246000|1243000|1240000|15
1759738500000|2025-10-06 08:15:00|1242000|1240000|1244000|1242000|1244000|1242000|1242000|1240000|8
1759738800000|2025-10-06 08:20:00|1243000|1241000|1243000|1242000|1245000|1243000|1242000|1241000|12
1759739100000|2025-10-06 08:25:00|1242000|1241000|1244000|1242000|1246000|1244000|1242000|1241000|21
1759739400000|2025-10-06 08:30:00|1245000|1241000|1245000|1242000|1245000|1242000|1242000|1241000|2
1759739700000|2025-10-06 08:35:00|1247000|1243000|1247000|1245000|1247000|1245000|1246000|1243000|15
1759740000000|2025-10-06 08:40:00|1246000|1246000|1246000|1245000|1247000|1246000|1246000|1245000|7
1759740300000|2025-10-06 08:45:00|1247000|1247000|1250000|1248000|1250000|1248000|1247000|1247000|132
1759740600000|2025-10-06 08:50:00|1251000|1249000|1255000|1253000|1255000|1253000|1250000|1249000|25
1759740900000|2025-10-06 08:55:00|1254000|1252000|1253000|1252000|1254000|1252000|1253000|1251000|3
1759741200000|2025-10-06 09:00:00|1254000|1251000|1252000|1250000|1254000|1251000|1252000|1250000|6
1759741500000|2025-10-06 09:05:00|1251000|1249000|1255000|1253000|1255000|1253000|1250000|1249000|27
1759741800000|2025-10-06 09:10:00|1256000|1254000|1254000|1253000|1256000|1254000|1254000|1253000|10
1759742100000|2025-10-06 09:15:00|1255000|1254000|1255000|1254000|1255000|1254000|1254000|1254000|6
1759742400000|2025-10-06 09:20:00|1256000|1253000|1256000|1254000|1256000|1254000|1254000|1253000|8
1759742700000|2025-10-06 09:25:00||1255000||1254000||1255000||1254000|11
1759743000000|2025-10-06 09:30:00|1255000|1255000|1255000|1253000|1256000|1255000|1255000|1253000|13
1759743300000|2025-10-06 09:35:00|1254000||1255000||1255000||1254000||0
1759743600000|2025-10-06 09:40:00|1254000|1252000|1256000|1253000|1256000|1253000|1253000|1252000|6
1759743900000|2025-10-06 09:45:00|1255000||1255000||1255000||1254000||0
1759744200000|2025-10-06 09:50:00|||||||||1
1759744500000|2025-10-06 09:55:00|1254000||1254000||1254000||1254000||0
1759744800000|2025-10-06 10:00:00|1253000|1252000|1251000|1249000|1253000|1252000|1251000|1249000|11
1759745100000|2025-10-06 10:05:00|1250000|1250000|1251000|1249000|1252000|1250000|1250000|1249000|9
1759745700000|2025-10-06 10:15:00|||||||||4
1759746000000|2025-10-06 10:20:00|1250000|1248000|1250000|1248000|1250000|1248000|1249000|1248000|1
1759746900000|2025-10-06 10:35:00|1249000|1249000|1250000|1248000|1251000|1249000|1249000|1248000|2
1759747200000|2025-10-06 10:40:00|1251000|1249000|1253000|1251000|1253000|1251000|1251000|1249000|46
1759747500000|2025-10-06 10:45:00|1252000||1253000||1253000||1252000||15
1759747800000|2025-10-06 10:50:00|1252000|1250000|1252000|1250000|1253000|1250000|1251000|1250000|2
1759748100000|2025-10-06 10:55:00|1251000|1249000|1253000|1251000|1253000|1251000|1250000|1249000|3
1759748400000|2025-10-06 11:00:00|1254000|1252000|1254000|1252000|1254000|1252000|1254000|1252000|9
1759748700000|2025-10-06 11:05:00|1253000||1254000||1254000||1253000||0
1759749300000|2025-10-06 11:15:00|||||||||1
1759749600000|2025-10-06 11:20:00|1253000|1251000|1251000|1250000|1253000|1251000|1251000|1250000|10
1759749900000|2025-10-06 11:25:00|1252000|1249000|1252000|1250000|1253000|1251000|1250000|1248000|22
1759750200000|2025-10-06 11:30:00|1251000||1252000||1252000||1251000||1
1759750500000|2025-10-06 11:35:00|1251000|1249000|1251000|1249000|1251000|1249000|1251000|1249000|3
1759750800000|2025-10-06 11:40:00|1250000|1250000|1252000|1250000|1252000|1250000|1250000|1250000|1
1759751100000|2025-10-06 11:45:00|1253000|1251000|1252000|1250000|1253000|1251000|1251000|1250000|6
1759751400000|2025-10-06 11:50:00|1253000|1251000|1254000|1252000|1254000|1252000|1253000|1251000|16
1759751700000|2025-10-06 11:55:00|1255000|1253000|1254000|1252000|1255000|1253000|1254000|1252000|3
1759752000000|2025-10-06 12:00:00|1255000|1253000|1255000|1253000|1255000|1253000|1254000|1253000|6
1759752300000|2025-10-06 12:05:00|1254000|1252000|1254000|1252000|1254000|1252000|1254000|1252000|7
1759752600000|2025-10-06 12:10:00|||||||||2
1759752900000|2025-10-06 12:15:00|1253000|1251000|1253000|1251000|1253000|1251000|1253000|1251000|1
1759753200000|2025-10-06 12:20:00|1254000|1252000|1253000|1251000|1255000|1253000|1253000|1251000|6
1759753500000|2025-10-06 12:25:00||1252000||1251000||1252000||1251000|1
1759753800000|2025-10-06 12:30:00|1254000|1252000|1255000|1253000|1255000|1254000|1254000|1251000|13
1759754100000|2025-10-06 12:35:00|1254000|1252000|1254000|1253000|1255000|1254000|1254000|1252000|10
1759754400000|2025-10-06 12:40:00|1255000||1255000||1255000||1254000||1
1759754700000|2025-10-06 12:45:00||1254000||1253000||1254000||1253000|0
1759755000000|2025-10-06 12:50:00|1253000|1252000|1254000|1253000|1255000|1254000|1253000|1251000|22
1759755300000|2025-10-06 12:55:00|1255000||1255000||1255000||1255000||9
1759755900000|2025-10-06 13:05:00|1253000|1254000|1254000|1252000|1254000|1254000|1253000|1252000|12
1759756800000|2025-10-06 13:20:00|||||||||5
1759757100000|2025-10-06 13:25:00|1255000|1253000|1253000|1251000|1255000|1254000|1252000|1251000|20
1759757400000|2025-10-06 13:30:00|1254000|1252000|1258000|1256000|1258000|1256000|1253000|1252000|63
1759757700000|2025-10-06 13:35:00|1259000|1257000|1262000|1260000|1262000|1260000|1259000|1256000|36
1759758000000|2025-10-06 13:40:00|1261000|1259000|1261000|1259000|1262000|1259000|1260000|1259000|3
1759758300000|2025-10-06 13:45:00|1260000|1258000|1259000|1257000|1260000|1258000|1259000|1257000|4
1759758600000|2025-10-06 13:50:00|1260000|1258000|1260000|1258000|1260000|1258000|1260000|1257000|8
1759758900000|2025-10-06 13:55:00|1259000|1257000|1258000|1257000|1261000|1259000|1258000|1257000|75
1759759200000|2025-10-06 14:00:00|1259000|1256000|1258000|1257000|1259000|1257000|1257000|1256000|23
1759759500000|2025-10-06 14:05:00|1257000|1256000|1258000|1256000|1258000|1256000|1256000|1255000|10
1759759800000|2025-10-06 14:10:00|1257000|1255000|1258000|1256000|1258000|1256000|1256000|1255000|20
1759760100000|2025-10-06 14:15:00|1257000|1255000|1256000|1254000|1258000|1255000|1256000|1254000|11
1759760400000|2025-10-06 14:20:00|1255000|1253000|1257000|1255000|1257000|1255000|1255000|1253000|18
1759760700000|2025-10-06 14:25:00|1258000|1256000|1257000|1256000|1259000|1257000|1257000|1255000|0
1759761000000|2025-10-06 14:30:00|1258000|1257000|1260000|1258000|1260000|1258000|1258000|1257000|32
1759761300000|2025-10-06 14:35:00|1259000||1259000||1259000||1259000||7
1759761600000|2025-10-06 14:40:00|1260000|1259000|1261000|1259000|1262000|1260000|1260000|1259000|22
1759761900000|2025-10-06 14:45:00|1260000|1260000|1262000|1260000|1262000|1260000|1260000|1260000|12
1759762200000|2025-10-06 14:50:00|1263000|1261000|1263000|1261000|1263000|1262000|1262000|1261000|140
1759820400000|2025-10-07 07:00:00|1267000|1265000|1267000|1265000|1275000|1272000|1266000|1264000|120
1759820700000|2025-10-07 07:05:00|1266000|1264000|1265000|1263000|1270000|1268000|1265000|1262000|24
1759821000000|2025-10-07 07:10:00|1264000|1262000|1265000|1264000|1268000|1265000|1263000|1261000|23
1759821300000|2025-10-07 07:15:00|1267000|1263000|1263000|1260000|1267000|1265000|1261000|1260000|29
1759821600000|2025-10-07 07:20:00|1262000|1258000|1256000|1253000|1262000|1258000|1254000|1252000|11
1759821900000|2025-10-07 07:25:00|1255000|1252000|1257000|1255000|1257000|1255000|1253000|1251000|39
1759822200000|2025-10-07 07:30:00|1258000|1254000|1258000|1255000|1258000|1255000|1255000|1253000|7
1759822500000|2025-10-07 07:35:00|1256000|1256000|1258000|1256000|1258000|1256000|1256000|1255000|7
1759822800000|2025-10-07 07:40:00|1257000|1255000|1257000|1254000|1257000|1255000|1256000|1254000|10
1759823100000|2025-10-07 07:45:00|1255000|1253000|1255000|1252000|1255000|1253000|1253000|1251000|16
1759823400000|2025-10-07 07:50:00|1256000|1253000|1253000|1250000|1256000|1254000|1252000|1250000|35
1759823700000|2025-10-07 07:55:00|1252000|1251000|1255000|1253000|1255000|1253000|1252000|1251000|18
1759824000000|2025-10-07 08:00:00|1254000|1252000|1254000|1252000|1254000|1252000|1252000|1250000|16
1759824300000|2025-10-07 08:05:00|1255000|1253000|1255000|1253000|1256000|1254000|1255000|1253000|7
1759824600000|2025-10-07 08:10:00|1254000|1254000|1255000|1254000|1255000|1254000|1254000|1253000|8
1759824900000|2025-10-07 08:15:00|1254000|1253000|1257000|1255000|1257000|1255000|1254000|1253000|7
1759825200000|2025-10-07 08:20:00|1256000|1254000|1254000|1252000|1256000|1254000|1254000|1252000|13
1759825500000|2025-10-07 08:25:00|1253000||1254000||1254000||1253000||2
1759825800000|2025-10-07 08:30:00|1255000|1253000|1255000|1254000|1255000|1254000|1253000|1252000|16
1759826100000|2025-10-07 08:35:00|1257000|1255000|1257000|1255000|1257000|1255000|1257000|1255000|6
1759826400000|2025-10-07 08:40:00|1258000|1256000|1259000|1257000|1260000|1257000|1258000|1256000|18
1759827000000|2025-10-07 08:50:00|1258000|1256000|1260000|1257000|1260000|1257000|1257000|1255000|7
1759827300000|2025-10-07 08:55:00|1259000|1258000|1258000|1257000|1260000|1258000|1258000|1257000|10
1759827600000|2025-10-07 09:00:00|1259000|1256000|1258000|1256000|1259000|1256000|1257000|1256000|6
1759827900000|2025-10-07 09:05:00|1257000|1255000|1257000|1255000|1257000|1255000|1257000|1255000|7
1759828200000|2025-10-07 09:10:00|1258000|1256000|1258000|1256000|1258000|1256000|1258000|1256000|2
1759829100000|2025-10-07 09:25:00|1259000|1257000|1259000|1257000|1259000|1258000|1258000|1257000|12
1759829400000|2025-10-07 09:30:00|1260000|1258000|1260000|1258000|1260000|1258000|1260000|1258000|0
1759829700000|2025-10-07 09:35:00|1261000||1260000||1261000||1259000||0
1759830000000|2025-10-07 09:40:00|1259000|1257000|1259000|1257000|1260000|1257000|1258000|1256000|10
1759830300000|2025-10-07 09:45:00|1258000|1256000|1255000|1254000|1259000|1256000|1255000|1254000|18
1759830600000|2025-10-07 09:50:00||1253000||1253000||1253000||1253000|20
1759830900000|2025-10-07 09:55:00|1256000|1254000|1257000|1255000|1257000|1256000|1256000|1254000|3
1759831200000|2025-10-07 10:00:00|||||||||1
1759831500000|2025-10-07 10:05:00|1258000|1256000|1254000|1252000|1258000|1256000|1253000|1251000|23
1759831800000|2025-10-07 10:10:00|1255000|1253000|1255000|1253000|1255000|1253000|1253000|1252000|7
1759832100000|2025-10-07 10:15:00|1254000|1252000|1255000|1252000|1255000|1252000|1253000|1252000|13
1759832400000|2025-10-07 10:20:00||1253000||1253000||1253000||1253000|0
1759832700000|2025-10-07 10:25:00|1256000|1254000|1257000|1254000|1257000|1254000|1254000|1253000|11
1759833000000|2025-10-07 10:30:00|1258000|1255000|1257000|1255000|1258000|1256000|1257000|1255000|0
1759833600000|2025-10-07 10:40:00|1255000|1253000|1255000|1253000|1256000|1253000|1255000|1253000|8
1759833900000|2025-10-07 10:45:00|1256000|1254000|1257000|1255000|1257000|1255000|1256000|1253000|4
1759834200000|2025-10-07 10:50:00|1258000|1256000|1261000|1259000|1262000|1259000|1258000|1256000|0
1759834500000|2025-10-07 10:55:00|1262000|1260000|1260000|1259000|1262000|1260000|1260000|1259000|9
1759834800000|2025-10-07 11:00:00|1261000|1258000|1260000|1258000|1261000|1258000|1259000|1258000|4
1759835400000|2025-10-07 11:10:00|1259000||1259000||1259000||1259000||0
1759835700000|2025-10-07 11:15:00||1257000||1257000||1257000||1257000|6
1759836000000|2025-10-07 11:20:00|1260000|1258000|1261000|1259000|1261000|1259000|1260000|1258000|3
1759836300000|2025-10-07 11:25:00|1260000|1258000|1262000|1259000|1262000|1259000|1260000|1258000|2
1759836600000|2025-10-07 11:30:00|1261000|1260000|1261000|1259000|1261000|1260000|1261000|1259000|0
1759836900000|2025-10-07 11:35:00|1262000|1260000|1262000|1261000|1264000|1261000|1262000|1260000|24
1759837200000|2025-10-07 11:40:00|1263000|1263000|1262000|1260000|1266000|1263000|1262000|1260000|13
1759837500000|2025-10-07 11:45:00|1263000||1262000||1263000||1262000||5
1759837800000|2025-10-07 11:50:00|1261000|1259000|1260000|1259000|1261000|1259000|1260000|1259000|2
1759838400000|2025-10-07 12:00:00|1259000|1258000|1260000|1258000|1260000|1258000|1259000|1258000|9
1759838700000|2025-10-07 12:05:00|1259000||1261000||1261000||1259000||2
1759839000000|2025-10-07 12:10:00|1260000|1259000|1261000|1259000|1261000|1259000|1260000|1259000|0
1759839300000|2025-10-07 12:15:00|1263000|1261000|1265000|1263000|1265000|1263000|1263000|1261000|3
1759840200000|2025-10-07 12:30:00|1263000|1262000|1265000|1263000|1265000|1263000|1263000|1262000|5
1759840500000|2025-10-07 12:35:00|1264000|1265000|1267000|1266000|1267000|1266000|1264000|1265000|8
1759840800000|2025-10-07 12:40:00|1268000|1265000|1267000|1265000|1268000|1265000|1267000|1265000|4
1759841100000|2025-10-07 12:45:00|1268000|1266000|1269000|1266000|1269000|1266000|1268000|1266000|4
1759841400000|2025-10-07 12:50:00|1270000|1267000|1270000|1268000|1270000|1268000|1270000|1267000|0
1759841700000|2025-10-07 12:55:00|1272000|1269000|1272000|1270000|1272000|1270000|1271000|1269000|4
1759842000000|2025-10-07 13:00:00|1271000||1272000||1272000||1271000||0
1759842300000|2025-10-07 13:05:00|1270000|1269000|1270000|1268000|1271000|1269000|1270000|1268000|9
1759842600000|2025-10-07 13:10:00|1269000|1267000|1269000|1267000|1269000|1267000|1268000|1267000|12
1759842900000|2025-10-07 13:15:00|1268000|1266000|1267000|1266000|1268000|1266000|1267000|1265000|12
1759843200000|2025-10-07 13:20:00||1265000||1265000||1265000||1265000|0
1759843500000|2025-10-07 13:25:00|1269000|1266000|1270000|1268000|1270000|1268000|1269000|1266000|3
1759843800000|2025-10-07 13:30:00|1269000|1267000|1272000|1270000|1272000|1270000|1268000|1267000|62
1759844100000|2025-10-07 13:35:00|1271000|1269000|1270000|1268000|1271000|1269000|1269000|1268000|22
1759844400000|2025-10-07 13:40:00|1269000|1267000|1270000|1268000|1270000|1268000|1268000|1266000|6
1759844700000|2025-10-07 13:45:00|1271000|1269000|1271000|1270000|1272000|1270000|1270000|1269000|76
1759845000000|2025-10-07 13:50:00|1272000|1269000|1271000|1268000|1272000|1269000|1269000|1268000|46
1759845300000|2025-10-07 13:55:00|1270000|1267000|1269000|1267000|1270000|1268000|1269000|1267000|9
1759845600000|2025-10-07 14:00:00|1268000|1266000|1268000|1267000|1269000|1267000|1267000|1266000|24
1759845900000|2025-10-07 14:05:00|1266000|1265000|1266000|1265000|1268000|1266000|1266000|1265000|26
1759846200000|2025-10-07 14:10:00|1265000|1264000|1265000|1263000|1266000|1265000|1265000|1263000|46
1759846500000|2025-10-07 14:15:00|1266000|1264000|1266000|1264000|1266000|1264000|1266000|1264000|4
1759846800000|2025-10-07 14:20:00|1267000|1265000|1268000|1266000|1268000|1266000|1267000|1265000|7
1759847100000|2025-10-07 14:25:00|1267000|1265000|1268000|1267000|1268000|1267000|1266000|1265000|13
1759847400000|2025-10-07 14:30:00|1269000|1268000|1269000|1268000|1269000|1268000|1268000|1268000|24
1759847700000|2025-10-07 14:35:00|1267000|1266000|1267000|1265000|1269000|1267000|1266000|1265000|63
1759848000000|2025-10-07 14:40:00|1266000|1264000|1267000|1266000|1268000|1266000|1266000|1264000|10
1759848300000|2025-10-07 14:45:00|1268000|1267000|1268000|1267000|1270000|1268000|1267000|1267000|34
1759848600000|2025-10-07 14:50:00|1269000|1268000|1270000|1267000|1270000|1268000|1268000|1267000|29
1759906800000|2025-10-08 07:00:00|1269000|1263000|1263000|1261000|1269000|1266000|1263000|1260000|36
1759907100000|2025-10-08 07:05:00|1264000|1262000|1265000|1263000|1269000|1267000|1264000|1262000|19
1759907400000|2025-10-08 07:10:00|1266000|1264000|1267000|1265000|1268000|1265000|1265000|1263000|9
1759907700000|2025-10-08 07:15:00|1268000|1266000|1266000|1264000|1269000|1267000|1266000|1263000|10
1759908000000|2025-10-08 07:20:00|1265000|1262000|1262000|1260000|1266000|1264000|1262000|1260000|25
1759908300000|2025-10-08 07:25:00|1263000|1261000|1264000|1263000|1264000|1263000|1263000|1261000|13
1759908600000|2025-10-08 07:30:00|1265000|1262000|1265000|1263000|1265000|1263000|1265000|1262000|7
1759908900000|2025-10-08 07:35:00|1266000|1264000|1268000|1266000|1269000|1268000|1266000|1264000|34
1759909200000|2025-10-08 07:40:00|1270000|1268000|1268000|1266000|1270000|1268000|1268000|1266000|9
1759909500000|2025-10-08 07:45:00|1267000|1265000|1268000|1266000|1268000|1266000|1265000|1263000|12
1759909800000|2025-10-08 07:50:00||1267000||1266000||1267000||1266000|5
1759910100000|2025-10-08 07:55:00|1269000|1267000|1267000|1265000|1270000|1268000|1267000|1265000|15
1759910400000|2025-10-08 08:00:00|1265000|1264000|1258000|1256000|1265000|1264000|1258000|1256000|37
1759910700000|2025-10-08 08:05:00|1260000|1255000|1261000|1259000|1261000|1259000|1260000|1255000|12
1759911000000|2025-10-08 08:10:00|1262000|1260000|1262000|1261000|1263000|1261000|1262000|1260000|5
1759911300000|2025-10-08 08:15:00|1261000|1260000|1261000|1259000|1261000|1260000|1261000|1259000|10
1759911600000|2025-10-08 08:20:00|1263000|1260000|1264000|1262000|1265000|1263000|1263000|1260000|10
1759911900000|2025-10-08 08:25:00|1263000|1261000|1261000|1259000|1263000|1261000|1260000|1259000|26
1759912200000|2025-10-08 08:30:00|1260000|1260000|1258000|1257000|1260000|1260000|1258000|1257000|9
1759912500000|2025-10-08 08:35:00|1256000|1255000|1256000|1254000|1257000|1255000|1256000|1254000|10
1759912800000|2025-10-08 08:40:00|1257000|1255000|1258000|1256000|1259000|1257000|1257000|1255000|14
1759913100000|2025-10-08 08:45:00|1257000|1255000|1257000|1255000|1257000|1255000|1257000|1255000|4
1759913400000|2025-10-08 08:50:00|1258000|1256000|1258000|1256000|1258000|1256000|1258000|1255000|1
1759913700000|2025-10-08 08:55:00|1257000||1257000||1257000||1257000||4
1759914000000|2025-10-08 09:00:00|1256000|1255000|1259000|1257000|1259000|1258000|1256000|1255000|8
1759914300000|2025-10-08 09:05:00|1258000|1256000|1256000|1255000|1259000|1256000|1256000|1255000|6
1759914600000|2025-10-08 09:10:00|1255000|1254000|1253000|1251000|1255000|1254000|1252000|1251000|67
1759914900000|2025-10-08 09:15:00|1252000|1250000|1252000|1251000|1252000|1251000|1252000|1250000|15
1759915200000|2025-10-08 09:20:00|1251000|1250000|1246000|1244000|1251000|1250000|1246000|1244000|54
1759915500000|2025-10-08 09:25:00|1245000|1243000|1246000|1244000|1246000|1245000|1244000|1242000|35
1759915800000|2025-10-08 09:30:00|1245000|1245000|1246000|1244000|1246000|1245000|1245000|1244000|8
1759916100000|2025-10-08 09:35:00|1247000|1245000|1249000|1247000|1250000|1248000|1247000|1245000|40
1759916400000|2025-10-08 09:40:00|1248000|1246000|1248000|1246000|1248000|1246000|1246000|1245000|27
1759916700000|2025-10-08 09:45:00|1249000|1245000|1246000|1245000|1249000|1247000|1246000|1245000|21
1759917000000|2025-10-08 09:50:00|1245000|1244000|1246000|1245000|1246000|1245000|1245000|1244000|14
1759917300000|2025-10-08 09:55:00|1245000|1244000|1244000|1243000|1245000|1244000|1244000|1243000|6
1759917600000|2025-10-08 10:00:00|1245000|1244000|1246000|1245000|1246000|1245000|1245000|1244000|16
1759917900000|2025-10-08 10:05:00|1247000|1244000|1252000|1250000|1252000|1250000|1247000|1244000|13
1759918200000|2025-10-08 10:10:00|1251000|1249000|1252000|1250000|1253000|1250000|1249000|1248000|24
1759918500000|2025-10-08 10:15:00|1251000|1251000|1252000|1250000|1252000|1251000|1250000|1249000|12
1759918800000|2025-10-08 10:20:00|1251000|1249000|1250000|1248000|1251000|1249000|1250000|1247000|7
1759919100000|2025-10-08 10:25:00|1249000||1249000||1250000||1249000||0
1759919400000|2025-10-08 10:30:00|1251000|1249000|1251000|1250000|1251000|1250000|1250000|1249000|24
1759919700000|2025-10-08 10:35:00|1252000|1251000|1251000|1249000|1252000|1251000|1251000|1249000|25
1759920000000|2025-10-08 10:40:00|1252000|1250000|1252000|1251000|1253000|1251000|1251000|1250000|49
1759920300000|2025-10-08 10:45:00|1253000|1252000|1252000|1251000|1253000|1252000|1252000|1251000|8
1759920600000|2025-10-08 10:50:00|1253000|1252000|1255000|1254000|1255000|1254000|1253000|1252000|38
1759920900000|2025-10-08 10:55:00|1256000|1255000|1258000|1257000|1260000|1257000|1256000|1255000|35
1759921200000|2025-10-08 11:00:00|1259000|1256000|1253000|1252000|1259000|1256000|1253000|1251000|44
1759921500000|2025-10-08 11:05:00|1252000|1251000|1255000|1253000|1255000|1253000|1252000|1251000|32
1759921800000|2025-10-08 11:10:00|1254000||1255000||1255000||1254000||2
1759922100000|2025-10-08 11:15:00|1254000|1252000|1252000|1251000|1255000|1252000|1252000|1251000|13
1759922400000|2025-10-08 11:20:00|1251000|1250000|1251000|1250000|1251000|1250000|1251000|1249000|22
1759922700000|2025-10-08 11:25:00|1250000|1249000|1251000|1250000|1251000|1250000|1250000|1249000|10
1759923000000|2025-10-08 11:30:00|1252000||1253000||1253000||1252000||3
1759923300000|2025-10-08 11:35:00|1252000||1252000||1252000||1252000||0
1759923600000|2025-10-08 11:40:00|1253000|1251000|1253000|1250000|1253000|1251000|1249000|1248000|18
1759923900000|2025-10-08 11:45:00|1252000||1252000||1252000||1252000||0
1759924200000|2025-10-08 11:50:00|1253000|1251000|1252000|1250000|1253000|1251000|1252000|1250000|10
1759924500000|2025-10-08 11:55:00|1251000|1251000|1252000|1251000|1252000|1251000|1251000|1251000|9
1759924800000|2025-10-08 12:00:00|1253000|1250000|1253000|1251000|1253000|1251000|1252000|1250000|13
1759925100000|2025-10-08 12:05:00||1252000||1252000||1252000||1252000|0
1759925400000|2025-10-08 12:10:00|1252000|1251000|1252000|1251000|1253000|1251000|1252000|1251000|21
1759925700000|2025-10-08 12:15:00|1251000|1250000|1250000|1249000|1252000|1251000|1250000|1249000|18
1759926000000|2025-10-08 12:20:00|1251000|1248000|1250000|1248000|1251000|1248000|1248000|1247000|18
1759926300000|2025-10-08 12:25:00|1251000|1249000|1250000|1249000|1251000|1249000|1250000|1248000|4
1759926600000|2025-10-08 12:30:00|1251000|1248000|1250000|1248000|1251000|1249000|1250000|1248000|8
1759926900000|2025-10-08 12:35:00|1249000|1247000|1250000|1249000|1251000|1249000|1249000|1247000|7
1759927200000|2025-10-08 12:40:00|1251000|1248000|1249000|1248000|1251000|1248000|1249000|1247000|15
1759927500000|2025-10-08 12:45:00||1247000||1248000||1248000||1247000|1
1759928100000|2025-10-08 12:55:00|1248000|1247000|1249000|1247000|1249000|1248000|1248000|1247000|31
1759928400000|2025-10-08 13:00:00|1248000|1248000|1250000|1248000|1250000|1248000|1248000|1248000|6
1759928700000|2025-10-08 13:05:00|1248000|1247000|1247000|1246000|1248000|1247000|1247000|1246000|55
1759929000000|2025-10-08 13:10:00|1248000|1245000|1247000|1246000|1248000|1246000|1246000|1245000|29
1759929300000|2025-10-08 13:15:00|1249000|1245000|1246000|1245000|1249000|1248000|1246000|1245000|37
1759929600000|2025-10-08 13:20:00|1245000|1244000|1245000|1244000|1246000|1245000|1245000|1243000|54
1759929900000|2025-10-08 13:25:00||1243000||1244000||1244000||1243000|21
1759930200000|2025-10-08 13:30:00|1246000|1243000|1245000|1244000|1246000|1245000|1244000|1243000|25
1759930500000|2025-10-08 13:35:00|1244000|1243000|1244000|1243000|1244000|1243000|1244000|1243000|27
1759930800000|2025-10-08 13:40:00|1243000|1242000|1245000|1243000|1245000|1243000|1242000|1241000|50
1759931100000|2025-10-08 13:45:00|1244000|1244000|1245000|1243000|1246000|1244000|1243000|1242000|64
1759931400000|2025-10-08 13:50:00|1244000|1244000|1245000|1244000|1245000|1244000|1244000|1244000|0
1759931700000|2025-10-08 13:55:00|1246000|1243000|1245000|1244000|1246000|1245000|1245000|1243000|24
1759932000000|2025-10-08 14:00:00|1244000|1243000|1245000|1243000|1245000|1244000|1243000|1242000|49
1759932300000|2025-10-08 14:05:00|1246000|1244000|1249000|1247000|1249000|1247000|1246000|1244000|28
1759932600000|2025-10-08 14:10:00|1248000|1248000|1249000|1248000|1250000|1248000|1248000|1247000|16
1759932900000|2025-10-08 14:15:00|1250000|1247000|1249000|1248000|1250000|1249000|1248000|1247000|102
1759933200000|2025-10-08 14:20:00|1250000|1249000|1250000|1249000|1251000|1250000|1250000|1249000|16
1759933500000|2025-10-08 14:25:00|1249000|1248000|1250000|1249000|1250000|1249000|1249000|1248000|53
1759933800000|2025-10-08 14:30:00|1251000|1250000|1251000|1250000|1252000|1251000|1251000|1249000|52
1759934100000|2025-10-08 14:35:00|1252000|1251000|1255000|1253000|1255000|1254000|1251000|1250000|73
1759934400000|2025-10-08 14:40:00|1254000|1254000|1253000|1252000|1255000|1254000|1253000|1251000|98
1759934700000|2025-10-08 14:45:00|1254000|1251000|1253000|1251000|1254000|1252000|1252000|1251000|80
1759935000000|2025-10-08 14:50:00|1252000|1250000|1251000|1248000|1252000|1251000|1250000|1248000|92
1759993200000|2025-10-09 07:00:00|1226000|1225000|1220000|1218000|1238000|1234000|1212000|1211000|81
1759993500000|2025-10-09 07:05:00|1221000|1217000|1224000|1222000|1230000|1227000|1221000|1217000|52
1759993800000|2025-10-09 07:10:00|1223000|1223000|1237000|1234000|1237000|1235000|1223000|1222000|45
1759994100000|2025-10-09 07:15:00|1236000|1236000|1235000|1233000|1240000|1239000|1233000|1231000|54
1759994400000|2025-10-09 07:20:00|1234000|1232000|1230000|1228000|1236000|1235000|1229000|1226000|23
1759994700000|2025-10-09 07:25:00|1231000|1229000|1236000|1234000|1236000|1234000|1231000|1229000|17
1759995000000|2025-10-09 07:30:00|1235000|1233000|1236000|1234000|1238000|1237000|1235000|1233000|42
1759995300000|2025-10-09 07:35:00|1235000|1232000|1235000|1234000|1237000|1235000|1234000|1232000|39
1759995600000|2025-10-09 07:40:00|1236000|1232000|1233000|1231000|1236000|1234000|1232000|1231000|20
1759995900000|2025-10-09 07:45:00|1232000|1230000|1231000|1230000|1234000|1232000|1231000|1230000|33
1759996200000|2025-10-09 07:50:00|1230000|1229000|1227000|1225000|1233000|1231000|1226000|1224000|60
1759996500000|2025-10-09 07:55:00|1228000|1226000|1229000|1227000|1230000|1228000|1226000|1225000|14
1759996800000|2025-10-09 08:00:00|1228000|1228000|1231000|1229000|1232000|1229000|1228000|1227000|14
1759997100000|2025-10-09 08:05:00|1230000|1230000|1230000|1228000|1231000|1230000|1230000|1228000|15
1759997400000|2025-10-09 08:10:00|1229000|1229000|1229000|1227000|1231000|1229000|1228000|1227000|28
1759997700000|2025-10-09 08:15:00|1228000|1226000|1229000|1227000|1229000|1227000|1227000|1226000|16
1759998000000|2025-10-09 08:20:00|1230000|1228000|1230000|1228000|1232000|1229000|1228000|1226000|44
1759998300000|2025-10-09 08:25:00|1229000|1227000|1230000|1228000|1232000|1230000|1228000|1227000|21
1759998600000|2025-10-09 08:30:00|1231000|1229000|1228000|1225000|1231000|1230000|1228000|1225000|31
1759998900000|2025-10-09 08:35:00|1227000|1226000|1229000|1227000|1229000|1228000|1227000|1225000|50
1759999200000|2025-10-09 08:40:00|1228000|1228000|1228000|1226000|1230000|1228000|1227000|1225000|111
1759999500000|2025-10-09 08:45:00|1227000|1225000|1227000|1226000|1228000|1226000|1227000|1225000|12
1759999800000|2025-10-09 08:50:00|1228000||1228000||1228000||1227000||13
1760000100000|2025-10-09 08:55:00|1229000|1227000|1231000|1229000|1232000|1229000|1228000|1226000|51
1760000400000|2025-10-09 09:00:00|1230000|1228000|1227000|1225000|1230000|1229000|1227000|1225000|8
1760000700000|2025-10-09 09:05:00|1226000|1224000|1225000|1223000|1226000|1224000|1224000|1223000|15
1760001000000|2025-10-09 09:10:00|1226000|1222000|1226000|1223000|1227000|1223000|1224000|1222000|30
1760001300000|2025-10-09 09:15:00|1224000|1224000|1226000|1224000|1226000|1224000|1224000|1222000|22
1760001600000|2025-10-09 09:20:00|1227000|1225000|1228000|1225000|1228000|1225000|1227000|1225000|5
1760001900000|2025-10-09 09:25:00|1227000|1226000|1228000|1226000|1229000|1227000|1227000|1226000|8
1760002200000|2025-10-09 09:30:00|1229000|1227000|1228000|1226000|1229000|1227000|1227000|1226000|8
1760002500000|2025-10-09 09:35:00|1227000|1225000|1227000|1225000|1227000|1225000|1226000|1225000|9
1760002800000|2025-10-09 09:40:00|1226000|1224000|1226000|1224000|1226000|1224000|1226000|1224000|4
1760003100000|2025-10-09 09:45:00|1225000|1225000|1228000|1225000|1228000|1225000|1225000|1225000|0
1760003400000|2025-10-09 09:50:00|1229000|1226000|1231000|1229000|1232000|1230000|1229000|1226000|35
1760003700000|2025-10-09 09:55:00|1232000|1230000|1231000|1228000|1232000|1230000|1230000|1228000|10
1760004000000|2025-10-09 10:00:00|1230000|1227000|1229000|1227000|1230000|1227000|1228000|1227000|5
1760004300000|2025-10-09 10:05:00|1228000|1228000|1225000|1223000|1228000|1228000|1225000|1223000|33
1760004600000|2025-10-09 10:10:00|1226000||1225000||1226000||1225000||6
1760004900000|2025-10-09 10:15:00|1223000|1221000|1223000|1221000|1224000|1221000|1223000|1221000|11
1760005200000|2025-10-09 10:20:00|1225000|1222000|1226000|1224000|1226000|1224000|1225000|1221000|18
1760005500000|2025-10-09 10:25:00|1227000|1225000|1227000|1225000|1227000|1225000|1227000|1225000|4
1760005800000|2025-10-09 10:30:00|1228000|1226000|1228000|1225000|1228000|1226000|1226000|1225000|4
1760006100000|2025-10-09 10:35:00|1227000|1226000|1228000|1226000|1228000|1226000|1227000|1226000|0
1760006400000|2025-10-09 10:40:00|1227000||1227000||1228000||1227000||15
1760006700000|2025-10-09 10:45:00|1228000|1227000|1227000|1226000|1229000|1227000|1227000|1226000|17
1760007000000|2025-10-09 10:50:00|1228000|1225000|1226000|1224000|1228000|1226000|1226000|1224000|33
1760007300000|2025-10-09 10:55:00|1227000|1225000|1231000|1229000|1231000|1229000|1226000|1224000|20
1760007600000|2025-10-09 11:00:00|1232000|1230000|1231000|1229000|1232000|1230000|1231000|1229000|8
1760007900000|2025-10-09 11:05:00|1232000|1230000|1232000|1229000|1232000|1230000|1230000|1229000|27
1760008200000|2025-10-09 11:10:00|1231000||1231000||1231000||1231000||0
1760008500000|2025-10-09 11:15:00|1230000|1226000|1228000|1226000|1230000|1226000|1228000|1226000|8
1760008800000|2025-10-09 11:20:00|1227000|1225000|1226000|1225000|1228000|1225000|1226000|1225000|15
1760009100000|2025-10-09 11:25:00|1227000|1226000|1229000|1227000|1229000|1227000|1227000|1226000|8
1760009400000|2025-10-09 11:30:00|1228000|1228000|1229000|1228000|1229000|1228000|1228000|1228000|9
1760009700000|2025-10-09 11:35:00|1230000|1229000|1231000|1229000|1231000|1229000|1230000|1229000|24
1760010000000|2025-10-09 11:40:00|1232000|1230000|1231000|1229000|1232000|1230000|1231000|1229000|13
1760010300000|2025-10-09 11:45:00|1230000|1228000|1229000|1227000|1230000|1228000|1227000|1225000|21
1760010600000|2025-10-09 11:50:00|1228000|1226000|1227000|1225000|1228000|1226000|1226000|1225000|14
1760010900000|2025-10-09 11:55:00|1226000|1224000|1226000|1224000|1227000|1225000|1226000|1224000|14
1760011200000|2025-10-09 12:00:00|1225000|1223000|1225000|1223000|1225000|1223000|1222000|1220000|24
1760011500000|2025-10-09 12:05:00|1224000|1222000|1224000|1222000|1224000|1222000|1223000|1222000|11
1760011800000|2025-10-09 12:10:00|1223000|1221000|1225000|1222000|1225000|1222000|1222000|1221000|14
1760012100000|2025-10-09 12:15:00|1224000|1223000|1225000|1223000|1225000|1223000|1224000|1223000|0
1760012400000|2025-10-09 12:20:00|1224000|1222000|1223000|1221000|1224000|1222000|1223000|1221000|13
1760012700000|2025-10-09 12:25:00|1222000|1220000|1222000|1220000|1222000|1221000|1222000|1220000|49
1760013000000|2025-10-09 12:30:00|1221000||1222000||1222000||1221000||12
1760013300000|2025-10-09 12:35:00|1221000|1219000|1221000|1220000|1221000|1220000|1221000|1219000|18
1760013600000|2025-10-09 12:40:00|1220000|1219000|1221000|1219000|1224000|1222000|1218000|1217000|26
1760013900000|2025-10-09 12:45:00|1219000|1218000|1220000|1218000|1221000|1219000|1219000|1218000|3
1760014200000|2025-10-09 12:50:00|1221000||1220000||1221000||1220000||5
1760014500000|2025-10-09 12:55:00|1221000|1219000|1220000|1218000|1221000|1219000|1219000|1218000|12
1760014800000|2025-10-09 13:00:00|1219000|1217000|1219000|1218000|1220000|1218000|1219000|1217000|10
1760015100000|2025-10-09 13:05:00|1218000|1217000|1217000|1215000|1219000|1217000|1216000|1214000|32
1760015400000|2025-10-09 13:10:00|1218000|1216000|1218000|1216000|1219000|1217000|1215000|1214000|33
1760015700000|2025-10-09 13:15:00|1219000|1217000|1219000|1217000|1220000|1219000|1219000|1217000|3
1760016000000|2025-10-09 13:20:00|1220000|1218000|1220000|1217000|1220000|1218000|1219000|1217000|31
1760016300000|2025-10-09 13:25:00|1219000|1218000|1215000|1214000|1219000|1218000|1215000|1214000|25
1760016600000|2025-10-09 13:30:00|1216000|1213000|1212000|1211000|1216000|1213000|1212000|1210000|67
1760016900000|2025-10-09 13:35:00|1213000|1210000|1213000|1211000|1213000|1211000|1211000|1210000|19
1760017200000|2025-10-09 13:40:00|1212000|1210000|1211000|1209000|1212000|1211000|1209000|1207000|35
1760017500000|2025-10-09 13:45:00|1210000|1208000|1209000|1208000|1211000|1209000|1209000|1208000|15
1760017800000|2025-10-09 13:50:00|1210000|1209000|1205000|1204000|1210000|1209000|1205000|1204000|57
1760018100000|2025-10-09 13:55:00|1204000|1202000|1204000|1202000|1205000|1204000|1203000|1202000|79
1760018400000|2025-10-09 14:00:00|1203000|1201000|1207000|1205000|1207000|1206000|1202000|1201000|23
1760018700000|2025-10-09 14:05:00|1208000|1206000|1208000|1207000|1211000|1209000|1208000|1206000|20
1760019000000|2025-10-09 14:10:00|1207000|1206000|1208000|1207000|1210000|1208000|1207000|1206000|16
1760019300000|2025-10-09 14:15:00|1207000|1206000|1208000|1206000|1209000|1207000|1206000|1204000|64
1760019600000|2025-10-09 14:20:00|1207000|1205000|1205000|1204000|1207000|1205000|1204000|1203000|31
1760019900000|2025-10-09 14:25:00|1204000|1203000|1201000|1200000|1204000|1203000|1200000|1198000|63
1760020200000|2025-10-09 14:30:00|1202000|1199000|1202000|1201000|1203000|1202000|1201000|1199000|36
1760020500000|2025-10-09 14:35:00|1201000|1200000|1201000|1200000|1204000|1202000|1200000|1199000|31
1760020800000|2025-10-09 14:40:00|1200000|1199000|1203000|1201000|1205000|1203000|1200000|1199000|56
1760021100000|2025-10-09 14:45:00|1202000|1200000|1208000|1206000|1208000|1207000|1201000|1200000|52
1760021400000|2025-10-09 14:50:00|1207000|1205000|1205000|1202000|1207000|1206000|1205000|1202000|62
1760079600000|2025-10-10 07:00:00|1204000|1200000|1219000|1215000|1219000|1215000|1199000|1192000|81
1760079900000|2025-10-10 07:05:00|1218000|1214000|1210000|1208000|1218000|1214000|1209000|1206000|72
1760080200000|2025-10-10 07:10:00|1211000|1209000|1213000|1210000|1215000|1213000|1210000|1208000|31
1760080500000|2025-10-10 07:15:00|1212000|1209000|1217000|1215000|1217000|1215000|1211000|1209000|87
1760080800000|2025-10-10 07:20:00|1216000|1214000|1218000|1216000|1219000|1216000|1213000|1211000|31
1760081100000|2025-10-10 07:25:00|1219000|1217000|1225000|1223000|1226000|1225000|1219000|1217000|43
1760081400000|2025-10-10 07:30:00|1226000|1224000|1225000|1223000|1226000|1225000|1222000|1220000|31
1760081700000|2025-10-10 07:35:00|1224000|1221000|1219000|1217000|1224000|1222000|1219000|1216000|8
1760082000000|2025-10-10 07:40:00||1218000||1217000||1218000||1217000|8
1760082300000|2025-10-10 07:45:00|1218000|1216000|1217000|1215000|1220000|1218000|1216000|1214000|37
1760082600000|2025-10-10 07:50:00|1216000|1214000|1221000|1219000|1222000|1220000|1215000|1212000|42
1760082900000|2025-10-10 07:55:00|1223000|1221000|1220000|1218000|1225000|1223000|1219000|1217000|21
1760083200000|2025-10-10 08:00:00|1221000|1219000|1230000|1228000|1230000|1228000|1221000|1219000|59
1760083500000|2025-10-10 08:05:00|1229000|1227000|1228000|1225000|1230000|1227000|1226000|1225000|35
1760083800000|2025-10-10 08:10:00|1227000|1224000|1226000|1224000|1228000|1225000|1225000|1224000|11
1760084100000|2025-10-10 08:15:00|1227000|1223000|1225000|1223000|1227000|1223000|1224000|1223000|8
1760084400000|2025-10-10 08:20:00|1224000|1222000|1224000|1222000|1226000|1224000|1224000|1222000|17
1760084700000|2025-10-10 08:25:00|1223000|1221000|1223000|1221000|1223000|1222000|1223000|1221000|6
1760085300000|2025-10-10 08:35:00|1224000|1222000|1225000|1222000|1225000|1223000|1223000|1221000|51
1760085600000|2025-10-10 08:40:00|1224000|1223000|1226000|1224000|1227000|1224000|1224000|1223000|5
1760085900000|2025-10-10 08:45:00|1225000|1223000|1226000|1224000|1226000|1224000|1224000|1223000|11
1760086200000|2025-10-10 08:50:00|1227000|1226000|1226000|1225000|1228000|1226000|1226000|1225000|5
1760086500000|2025-10-10 08:55:00|1227000|1226000|1227000|1225000|1228000|1226000|1226000|1225000|8
1760086800000|2025-10-10 09:00:00|1226000|1224000|1228000|1226000|1228000|1226000|1226000|1224000|8
1760087100000|2025-10-10 09:05:00|1226000|1224000|1225000|1223000|1226000|1224000|1225000|1223000|4
1760087400000|2025-10-10 09:10:00|1226000|1224000|1227000|1225000|1227000|1225000|1226000|1224000|6
1760087700000|2025-10-10 09:15:00|1226000|1224000|1227000|1225000|1227000|1225000|1225000|1224000|24
1760088000000|2025-10-10 09:20:00|1226000|1224000|1225000|1223000|1226000|1224000|1225000|1223000|7
1760088300000|2025-10-10 09:25:00|1223000|1221000|1223000|1221000|1223000|1221000|1221000|1220000|13
1760088600000|2025-10-10 09:30:00|||||||||3
1760088900000|2025-10-10 09:35:00|1222000|1220000|1222000|1220000|1223000|1220000|1222000|1220000|4
1760089500000|2025-10-10 09:45:00|1223000|1221000|1224000|1223000|1224000|1223000|1223000|1221000|28
1760089800000|2025-10-10 09:50:00|1223000|1221000|1219000|1217000|1223000|1221000|1219000|1217000|13
1760090100000|2025-10-10 09:55:00|1218000|1216000|1216000|1214000|1218000|1216000|1216000|1214000|16
1760090400000|2025-10-10 10:00:00|1215000|1213000|1214000|1212000|1215000|1214000|1214000|1212000|4
1760090700000|2025-10-10 10:05:00|1213000|1211000|1209000|1208000|1213000|1211000|1209000|1208000|11
1760091000000|2025-10-10 10:10:00|1208000|1207000|1210000|1208000|1210000|1208000|1207000|1205000|19
1760091300000|2025-10-10 10:15:00||1207000||1208000||1208000||1207000|1
1760091600000|2025-10-10 10:20:00|1211000||1210000||1211000||1209000||4
1760091900000|2025-10-10 10:25:00|1211000|1207000|1210000|1207000|1211000|1208000|1209000|1207000|9
1760092200000|2025-10-10 10:30:00|1211000|1208000|1214000|1212000|1214000|1212000|1211000|1208000|3
1760092500000|2025-10-10 10:35:00|1215000||1214000||1215000||1213000||0
1760092800000|2025-10-10 10:40:00|||||||||3
1760093100000|2025-10-10 10:45:00|1213000||1213000||1213000||1213000||1
1760093400000|2025-10-10 10:50:00|1212000|1211000|1210000|1208000|1212000|1211000|1210000|1208000|16
1760093700000|2025-10-10 10:55:00|1211000|1209000|1214000|1212000|1214000|1212000|1210000|1208000|40
1760094000000|2025-10-10 11:00:00|1213000|1211000|1214000|1212000|1214000|1212000|1212000|1211000|17
1760094300000|2025-10-10 11:05:00|1213000|1211000|1213000|1212000|1213000|1212000|1211000|1210000|24
1760094600000|2025-10-10 11:10:00|1214000|1213000|1214000|1212000|1214000|1213000|1213000|1212000|16
1760094900000|2025-10-10 11:15:00|1213000|1211000|1213000|1211000|1214000|1213000|1212000|1211000|28
1760095200000|2025-10-10 11:20:00|1215000|1213000|1215000|1213000|1215000|1213000|1215000|1213000|2
1760095500000|2025-10-10 11:25:00|1214000|1212000|1215000|1213000|1215000|1213000|1214000|1212000|5
1760095800000|2025-10-10 11:30:00|1216000|1214000|1215000|1213000|1216000|1214000|1214000|1213000|4
1760096100000|2025-10-10 11:35:00|1214000||1214000||1214000||1214000||1
1760096400000|2025-10-10 11:40:00|1213000|1211000|1213000|1211000|1213000|1211000|1211000|1209000|22
1760096700000|2025-10-10 11:45:00|1211000|1210000|1214000|1212000|1214000|1212000|1211000|1210000|16
1760097000000|2025-10-10 11:50:00|1213000|1211000|1214000|1212000|1214000|1212000|1212000|1211000|22
1760097300000|2025-10-10 11:55:00|1213000|1211000|1214000|1212000|1214000|1213000|1213000|1211000|1
1760097600000|2025-10-10 12:00:00|1213000|1211000|1214000|1212000|1214000|1212000|1212000|1211000|11
1760097900000|2025-10-10 12:05:00|1213000|1211000|1213000|1211000|1213000|1211000|1213000|1210000|4
1760098200000|2025-10-10 12:10:00|1212000|1210000|1211000|1210000|1212000|1210000|1211000|1209000|7
1760098500000|2025-10-10 12:15:00||1209000||1210000||1210000||1209000|0
1760098800000|2025-10-10 12:20:00|1210000|1209000|1210000|1208000|1211000|1209000|1209000|1208000|6
1760099100000|2025-10-10 12:25:00|1208000|1207000|1208000|1207000|1209000|1207000|1207000|1206000|20
1760099400000|2025-10-10 12:30:00|1207000|1206000|1206000|1205000|1207000|1207000|1206000|1205000|5
1760099700000|2025-10-10 12:35:00|1205000|1204000|1207000|1205000|1208000|1206000|1205000|1204000|19
1760100000000|2025-10-10 12:40:00|1208000|1204000|1206000|1205000|1208000|1206000|1206000|1204000|23
1760100300000|2025-10-10 12:45:00|1207000|1206000|1207000|1205000|1208000|1206000|1206000|1205000|9
1760100600000|2025-10-10 12:50:00|1206000|1204000|1206000|1204000|1207000|1205000|1205000|1204000|10
1760100900000|2025-10-10 12:55:00|1205000|1203000|1205000|1204000|1205000|1204000|1205000|1203000|9
1760101200000|2025-10-10 13:00:00|1204000|1203000|1205000|1203000|1205000|1204000|1204000|1203000|10
1760101500000|2025-10-10 13:05:00|1204000||1205000||1205000||1204000||9
1760101800000|2025-10-10 13:10:00|1204000|1202000|1204000|1202000|1204000|1203000|1203000|1202000|30
1760102100000|2025-10-10 13:15:00|1203000|1203000|1203000|1201000|1204000|1203000|1203000|1201000|7
1760102400000|2025-10-10 13:20:00|1204000|1202000|1203000|1202000|1204000|1202000|1202000|1201000|43
1760102700000|2025-10-10 13:25:00|1204000|1201000|1204000|1202000|1204000|1202000|1204000|1201000|15
1760103000000|2025-10-10 13:30:00|1205000|1203000|1207000|1206000|1208000|1206000|1205000|1203000|5
1760103300000|2025-10-10 13:35:00|1208000|1205000|1206000|1205000|1208000|1205000|1206000|1205000|11
1760103600000|2025-10-10 13:40:00|1205000|1204000|1205000|1203000|1207000|1205000|1205000|1203000|26
1760103900000|2025-10-10 13:45:00|1204000|1201000|1203000|1201000|1205000|1203000|1202000|1201000|45
1760104200000|2025-10-10 13:50:00|1202000|1200000|1202000|1200000|1202000|1200000|1202000|1200000|4
1760104500000|2025-10-10 13:55:00|1201000|1201000|1202000|1200000|1203000|1201000|1201000|1200000|36
1760104800000|2025-10-10 14:00:00|1201000|1199000|1205000|1203000|1206000|1203000|1200000|1199000|25
1760105100000|2025-10-10 14:05:00|1204000||1204000||1205000||1204000||3
1760105400000|2025-10-10 14:10:00|1203000|1202000|1204000|1202000|1205000|1203000|1203000|1202000|35
1760105700000|2025-10-10 14:15:00|1203000|1201000|1204000|1202000|1204000|1203000|1203000|1201000|20
1760106000000|2025-10-10 14:20:00|1203000|1201000|1203000|1202000|1204000|1202000|1202000|1201000|49
1760106300000|2025-10-10 14:25:00|1204000|1203000|1203000|1202000|1205000|1203000|1203000|1202000|30
1760106600000|2025-10-10 14:30:00|1204000|1203000|1203000|1202000|1204000|1203000|1203000|1202000|27
1760106900000|2025-10-10 14:35:00|1204000||1204000||1204000||1204000||3
1760107200000|2025-10-10 14:40:00|1203000|1203000|1204000|1203000|1204000|1203000|1203000|1202000|17
1760107500000|2025-10-10 14:45:00|1205000|1202000|1206000|1204000|1206000|1204000|1203000|1202000|25
1760107800000|2025-10-10 14:50:00|1205000|1205000|1206000|1205000|1206000|1205000|1205000|1204000|6
1760338800000|2025-10-13 07:00:00|1200000|1195000|1193000|1191000|1205000|1202000|1193000|1191000|116
1760339100000|2025-10-13 07:05:00|1192000|1189000|1198000|1196000|1200000|1197000|1187000|1185000|110
1760339400000|2025-10-13 07:10:00|1197000|1195000|1197000|1195000|1199000|1197000|1197000|1194000|14
1760339700000|2025-10-13 07:15:00|1199000|1197000|1204000|1201000|1204000|1201000|1199000|1197000|1
1760340000000|2025-10-13 07:20:00|1203000|1200000|1203000|1201000|1203000|1201000|1201000|1199000|13
1760340300000|2025-10-13 07:25:00|1204000|1202000|1200000|1198000|1204000|1202000|1198000|1196000|39
1760340600000|2025-10-13 07:30:00|1203000|1201000|1202000|1200000|1205000|1202000|1202000|1200000|21
1760340900000|2025-10-13 07:35:00|1203000|1201000|1204000|1202000|1204000|1202000|1203000|1201000|4
1760341200000|2025-10-13 07:40:00|1205000|1203000|1210000|1207000|1210000|1207000|1205000|1203000|9
1760341500000|2025-10-13 07:45:00|1209000|1206000|1208000|1207000|1210000|1207000|1207000|1206000|31
1760341800000|2025-10-13 07:50:00|1209000|1206000|1209000|1206000|1212000|1209000|1207000|1206000|22
1760342100000|2025-10-13 07:55:00|1208000|1207000|1209000|1207000|1209000|1208000|1208000|1206000|15
1760342400000|2025-10-13 08:00:00|1208000|1206000|1206000|1204000|1208000|1206000|1204000|1203000|20
1760342700000|2025-10-13 08:05:00|1207000||1206000||1207000||1206000||1
1760343000000|2025-10-13 08:10:00|1207000|1205000|1207000|1206000|1208000|1206000|1205000|1205000|8
1760343300000|2025-10-13 08:15:00|1208000||1208000||1208000||1208000||1
1760343600000|2025-10-13 08:20:00|1209000|1207000|1210000|1209000|1211000|1209000|1209000|1207000|19
1760343900000|2025-10-13 08:25:00|1211000|1210000|1213000|1211000|1213000|1211000|1210000|1210000|18
1760344200000|2025-10-13 08:30:00|1212000|1210000|1214000|1212000|1215000|1212000|1212000|1210000|20
1760344500000|2025-10-13 08:35:00|1213000|1211000|1213000|1211000|1213000|1211000|1213000|1211000|12
1760344800000|2025-10-13 08:40:00|1212000|1210000|1208000|1207000|1212000|1210000|1208000|1207000|27
1760345100000|2025-10-13 08:45:00|1207000|1206000|1209000|1207000|1210000|1208000|1207000|1206000|13
1760345400000|2025-10-13 08:50:00|1210000|1209000|1211000|1209000|1212000|1209000|1208000|1209000|3
1760345700000|2025-10-13 08:55:00|1212000|1210000|1213000|1211000|1214000|1211000|1212000|1210000|0
1760346000000|2025-10-13 09:00:00|1212000||1212000||1212000||1212000||3
1760346300000|2025-10-13 09:05:00|1213000|1210000|1212000|1210000|1214000|1213000|1212000|1210000|55
1760346600000|2025-10-13 09:10:00|1211000||1211000||1211000||1211000||3
1760346900000|2025-10-13 09:15:00||1209000||1209000||1209000||1209000|8
1760347200000|2025-10-13 09:20:00|1210000|1210000|1212000|1211000|1212000|1211000|1210000|1210000|12
1760347500000|2025-10-13 09:25:00|1211000|1210000|1210000|1208000|1211000|1210000|1210000|1208000|14
1760347800000|2025-10-13 09:30:00|1211000|1209000|1212000|1210000|1212000|1210000|1211000|1208000|0
1760348100000|2025-10-13 09:35:00|1211000|1209000|1211000|1209000|1211000|1209000|1211000|1209000|5
1760348400000|2025-10-13 09:40:00|1212000|1211000|1212000|1210000|1212000|1211000|1212000|1210000|2
1760348700000|2025-10-13 09:45:00|1214000|1211000|1212000|1210000|1214000|1212000|1211000|1210000|33
1760349000000|2025-10-13 09:50:00|1213000|1209000|1211000|1209000|1213000|1209000|1210000|1209000|2
1760349300000|2025-10-13 09:55:00|1210000||1211000||1211000||1210000||0
1760349600000|2025-10-13 10:00:00|1210000|1208000|1209000|1208000|1210000|1208000|1209000|1208000|15
1760349900000|2025-10-13 10:05:00||1207000||1208000||1208000||1206000|19
1760350200000|2025-10-13 10:10:00|1210000|1207000|1211000|1209000|1211000|1209000|1210000|1207000|10
1760350500000|2025-10-13 10:15:00|||||||||7
1760350800000|2025-10-13 10:20:00|1212000|1210000|1212000|1210000|1212000|1210000|1212000|1209000|8
1760351100000|2025-10-13 10:25:00|1211000|1209000|1211000|1209000|1211000|1209000|1211000|1209000|14
1760351400000|2025-10-13 10:30:00|1212000|1210000|1211000|1210000|1213000|1211000|1211000|1210000|8
1760351700000|2025-10-13 10:35:00|1212000|1209000|1211000|1209000|1212000|1209000|1211000|1209000|6
1760352000000|2025-10-13 10:40:00|1212000|1211000|1212000|1210000|1213000|1212000|1211000|1210000|21
1760352300000|2025-10-13 10:45:00|1213000|1211000|1212000|1211000|1213000|1211000|1212000|1210000|11
1760352600000|2025-10-13 10:50:00|1213000|1210000|1213000|1212000|1213000|1212000|1213000|1210000|3
1760352900000|2025-10-13 10:55:00|1212000|1211000|1213000|1211000|1213000|1211000|1212000|1211000|10
1760353200000|2025-10-13 11:00:00|1212000|1210000|1211000|1209000|1212000|1210000|1211000|1209000|2
1760353500000|2025-10-13 11:05:00|1210000|1208000|1209000|1207000|1210000|1208000|1209000|1207000|13
1760353800000|2025-10-13 11:10:00|1210000|1208000|1211000|1209000|1211000|1209000|1210000|1208000|1
1760354100000|2025-10-13 11:15:00|1212000||1211000||1212000||1211000||0
1760354400000|2025-10-13 11:20:00|1212000|1210000|1213000|1211000|1213000|1211000|1211000|1209000|8
1760354700000|2025-10-13 11:25:00|1212000|1210000|1211000|1209000|1212000|1210000|1211000|1209000|6
1760355000000|2025-10-13 11:30:00|1210000|1208000|1211000|1208000|1211000|1208000|1210000|1208000|4
1760355300000|2025-10-13 11:35:00|1210000||1210000||1211000||1209000||4
1760355600000|2025-10-13 11:40:00|1211000|1209000|1211000|1209000|1212000|1210000|1211000|1209000|6
1760355900000|2025-10-13 11:45:00|1212000|1210000|1212000|1210000|1212000|1211000|1212000|1210000|7
1760356200000|2025-10-13 11:50:00|1211000|1209000|1210000|1209000|1211000|1209000|1210000|1209000|8
1760356500000|2025-10-13 11:55:00|1211000|1208000|1212000|1210000|1212000|1210000|1211000|1208000|9
1760356800000|2025-10-13 12:00:00|1211000|1211000|1212000|1211000|1212000|1211000|1211000|1211000|9
1760357100000|2025-10-13 12:05:00||1210000||1210000||1211000||1210000|12
1760357700000|2025-10-13 12:15:00|1213000|1211000|1212000|1211000|1213000|1211000|1212000|1211000|27
1760358000000|2025-10-13 12:20:00|1213000|1212000|1213000|1212000|1213000|1212000|1212000|1212000|10
1760358300000|2025-10-13 12:25:00|1212000|1211000|1212000|1211000|1212000|1211000|1212000|1211000|6
1760358600000|2025-10-13 12:30:00|1213000|1212000|1214000|1213000|1214000|1213000|1212000|1212000|20
1760358900000|2025-10-13 12:35:00|1213000|1212000|1210000|1209000|1213000|1212000|1210000|1208000|23
1760359200000|2025-10-13 12:40:00|1211000|1208000|1212000|1210000|1212000|1210000|1211000|1208000|3
1760359500000|2025-10-13 12:45:00|1211000||1212000||1212000||1211000||1
1760359800000|2025-10-13 12:50:00|1213000|1211000|1214000|1211000|1214000|1212000|1213000|1211000|9
1760360100000|2025-10-13 12:55:00|1213000|1210000|1212000|1210000|1213000|1210000|1212000|1210000|3
1760360400000|2025-10-13 13:00:00|1213000|1211000|1213000|1212000|1213000|1212000|1211000|1210000|17
1760360700000|2025-10-13 13:05:00|1214000|1213000|1214000|1213000|1215000|1213000|1214000|1212000|19
1760361000000|2025-10-13 13:10:00|1215000||1215000||1215000||1215000||0
1760361300000|2025-10-13 13:15:00|1214000|1214000|1215000|1213000|1215000|1214000|1214000|1213000|6
1760361600000|2025-10-13 13:20:00||1214000||1214000||1214000||1214000|0
1760361900000|2025-10-13 13:25:00|1214000|1213000|1214000|1212000|1214000|1213000|1214000|1212000|25
1760362200000|2025-10-13 13:30:00|1215000|1213000|1221000|1219000|1221000|1219000|1215000|1213000|16
1760362500000|2025-10-13 13:35:00|1220000|1218000|1218000|1217000|1220000|1218000|1218000|1217000|43
1760362800000|2025-10-13 13:40:00|1217000|1216000|1215000|1213000|1218000|1217000|1215000|1213000|31
1760363100000|2025-10-13 13:45:00|1214000||1215000||1215000||1214000||13
1760363400000|2025-10-13 13:50:00|1217000|1214000|1219000|1217000|1219000|1217000|1216000|1214000|20
1760363700000|2025-10-13 13:55:00|1220000|1218000|1221000|1219000|1222000|1220000|1220000|1218000|11
1760364000000|2025-10-13 14:00:00|1222000|1220000|1224000|1222000|1225000|1223000|1222000|1220000|33
1760364300000|2025-10-13 14:05:00|1225000|1221000|1224000|1222000|1225000|1222000|1222000|1221000|17
1760364600000|2025-10-13 14:10:00|1223000|1221000|1221000|1220000|1223000|1222000|1221000|1220000|27
1760364900000|2025-10-13 14:15:00|1222000|1219000|1221000|1219000|1222000|1220000|1220000|1219000|59
1760365200000|2025-10-13 14:20:00|1222000|1220000|1222000|1220000|1222000|1220000|1222000|1219000|20
1760365500000|2025-10-13 14:25:00|1221000|1219000|1219000|1218000|1221000|1219000|1218000|1217000|25
1760365800000|2025-10-13 14:30:00|1220000|1217000|1219000|1218000|1221000|1219000|1219000|1217000|33
1760366100000|2025-10-13 14:35:00|1220000|1217000|1220000|1218000|1220000|1218000|1218000|1217000|17
1760366400000|2025-10-13 14:40:00|1221000|1219000|1222000|1221000|1223000|1222000|1219000|1218000|72
1760366700000|2025-10-13 14:45:00|1223000||1222000||1223000||1222000||9
1760367000000|2025-10-13 14:50:00|1223000|1222000|1223000|1221000|1223000|1222000|1222000|1221000|51
1760425200000|2025-10-14 07:00:00|1236000|1231000|1239000|1236000|1240000|1236000|1230000|1226000|47
1760425500000|2025-10-14 07:05:00|1243000|1240000|1245000|1243000|1246000|1244000|1242000|1240000|68
1760425800000|2025-10-14 07:10:00|1244000|1242000|1246000|1244000|1247000|1245000|1243000|1241000|68
1760426100000|2025-10-14 07:15:00|1247000|1245000|1249000|1248000|1250000|1248000|1244000|1243000|57
1760426400000|2025-10-14 07:20:00|1248000|1247000|1251000|1248000|1252000|1250000|1248000|1246000|39
1760426700000|2025-10-14 07:25:00|1250000|1249000|1247000|1246000|1250000|1249000|1246000|1244000|25
1760427000000|2025-10-14 07:30:00|1248000|1247000|1247000|1245000|1249000|1247000|1245000|1243000|23
1760427300000|2025-10-14 07:35:00|1248000|1246000|1247000|1245000|1248000|1246000|1240000|1238000|35
1760427600000|2025-10-14 07:40:00|1246000|1244000|1248000|1246000|1249000|1247000|1245000|1243000|35
1760427900000|2025-10-14 07:45:00|1247000|1245000|1249000|1247000|1252000|1251000|1247000|1245000|97
1760428200000|2025-10-14 07:50:00|1250000|1246000|1252000|1250000|1252000|1250000|1248000|1246000|3
1760428500000|2025-10-14 07:55:00|1251000|1249000|1250000|1248000|1252000|1249000|1250000|1248000|13
1760428800000|2025-10-14 08:00:00|1251000|1249000|1253000|1252000|1254000|1253000|1250000|1249000|31
1760429100000|2025-10-14 08:05:00|1252000|1251000|1254000|1252000|1258000|1256000|1252000|1251000|52
1760429400000|2025-10-14 08:10:00|1255000|1253000|1258000|1256000|1258000|1256000|1255000|1253000|21
1760429700000|2025-10-14 08:15:00|1257000|1257000|1257000|1255000|1258000|1257000|1255000|1253000|23
1760430000000|2025-10-14 08:20:00|1258000|1256000|1258000|1256000|1258000|1256000|1254000|1252000|24
1760430300000|2025-10-14 08:25:00|1257000|1255000|1256000|1254000|1258000|1255000|1256000|1254000|42
1760430600000|2025-10-14 08:30:00|1257000|1255000|1258000|1256000|1258000|1256000|1255000|1254000|15
1760430900000|2025-10-14 08:35:00|1259000|1257000|1256000|1254000|1259000|1257000|1255000|1253000|30
1760431200000|2025-10-14 08:40:00|1257000|1255000|1258000|1256000|1258000|1257000|1257000|1255000|8
1760431500000|2025-10-14 08:45:00|1257000|1255000|1258000|1256000|1258000|1256000|1256000|1254000|29
1760431800000|2025-10-14 08:50:00|1257000|1257000|1258000|1256000|1258000|1257000|1257000|1255000|7
1760432100000|2025-10-14 08:55:00|1257000|1255000|1258000|1256000|1258000|1256000|1257000|1255000|11
1760432400000|2025-10-14 09:00:00|1259000|1257000|1261000|1259000|1262000|1259000|1259000|1257000|24
1760432700000|2025-10-14 09:05:00|1259000|1258000|1261000|1259000|1261000|1259000|1259000|1257000|58
1760433000000|2025-10-14 09:10:00|1262000|1260000|1263000|1262000|1265000|1263000|1261000|1260000|40
1760433300000|2025-10-14 09:15:00|1264000|1263000|1267000|1265000|1267000|1265000|1264000|1262000|45
1760433600000|2025-10-14 09:20:00|1266000|1264000|1268000|1266000|1268000|1266000|1266000|1264000|3
1760433900000|2025-10-14 09:25:00|1269000|1267000|1270000|1268000|1270000|1269000|1269000|1266000|36
1760434200000|2025-10-14 09:30:00|1271000|1270000|1272000|1270000|1274000|1272000|1270000|1268000|27
1760434500000|2025-10-14 09:35:00|1271000|1271000|1268000|1266000|1271000|1271000|1267000|1265000|47
1760434800000|2025-10-14 09:40:00|1267000|1265000|1265000|1263000|1267000|1266000|1264000|1263000|10
1760435100000|2025-10-14 09:45:00|1266000|1262000|1261000|1259000|1266000|1262000|1260000|1259000|29
1760435400000|2025-10-14 09:50:00|1260000|1260000|1260000|1259000|1261000|1260000|1260000|1258000|22
1760435700000|2025-10-14 09:55:00|1259000|1258000|1257000|1256000|1259000|1259000|1257000|1256000|9
1760436000000|2025-10-14 10:00:00|1256000|1255000|1257000|1256000|1257000|1256000|1256000|1255000|9
1760436300000|2025-10-14 10:05:00|1255000|1255000|1255000|1254000|1255000|1255000|1255000|1254000|14
1760436600000|2025-10-14 10:10:00|1257000|1255000|1257000|1256000|1259000|1257000|1257000|1255000|21
1760436900000|2025-10-14 10:15:00|1256000|1255000|1256000|1254000|1256000|1255000|1256000|1254000|7
1760437200000|2025-10-14 10:20:00|1255000|1253000|1255000|1254000|1256000|1254000|1255000|1253000|4
1760437500000|2025-10-14 10:25:00|1254000|1253000|1254000|1253000|1254000|1254000|1254000|1253000|8
1760437800000|2025-10-14 10:30:00||1252000||1252000||1252000||1252000|5
1760438400000|2025-10-14 10:40:00||1253000||1252000||1253000||1252000|8
1760438700000|2025-10-14 10:45:00|1252000|1251000|1251000|1249000|1252000|1251000|1251000|1249000|58
1760439000000|2025-10-14 10:50:00|1252000|1250000|1250000|1249000|1252000|1250000|1250000|1248000|17
1760439300000|2025-10-14 10:55:00|1251000||1251000||1251000||1251000||3
1760439600000|2025-10-14 11:00:00|1250000|1247000|1253000|1251000|1253000|1251000|1249000|1247000|16
1760439900000|2025-10-14 11:05:00|1252000|1252000|1255000|1253000|1257000|1254000|1252000|1252000|14
1760440200000|2025-10-14 11:10:00|||||||||5
1760440500000|2025-10-14 11:15:00|1254000|1252000|1255000|1253000|1255000|1253000|1254000|1252000|5
1760440800000|2025-10-14 11:20:00|1254000|1252000|1255000|1254000|1255000|1254000|1254000|1252000|9
1760441100000|2025-10-14 11:25:00|1256000|1253000|1255000|1254000|1256000|1254000|1254000|1253000|12
1760441700000|2025-10-14 11:35:00|1256000|1255000|1257000|1256000|1258000|1256000|1256000|1255000|15
1760442000000|2025-10-14 11:40:00|1258000|1255000|1259000|1257000|1259000|1257000|1257000|1255000|22
1760442300000|2025-10-14 11:45:00|1258000|1256000|1258000|1257000|1258000|1257000|1258000|1256000|9
1760442600000|2025-10-14 11:50:00|1257000|1256000|1257000|1256000|1257000|1256000|1257000|1256000|5
1760442900000|2025-10-14 11:55:00|1258000|1255000|1255000|1253000|1258000|1255000|1254000|1253000|26
1760443200000|2025-10-14 12:00:00|1254000|1252000|1254000|1252000|1254000|1253000|1254000|1252000|6
1760443500000|2025-10-14 12:05:00|1253000|1251000|1253000|1251000|1254000|1251000|1253000|1251000|8
1760443800000|2025-10-14 12:10:00||1252000||1252000||1252000||1252000|1
1760444100000|2025-10-14 12:15:00||1251000||1251000||1251000||1251000|7
1760444400000|2025-10-14 12:20:00|1252000|1250000|1252000|1250000|1252000|1250000|1252000|1250000|17
1760444700000|2025-10-14 12:25:00|1251000|1248000|1251000|1249000|1252000|1249000|1247000|1245000|60
1760445000000|2025-10-14 12:30:00|1250000|1248000|1250000|1248000|1250000|1248000|1245000|1243000|15
1760445300000|2025-10-14 12:35:00|1251000|1249000|1252000|1250000|1253000|1250000|1251000|1249000|1
1760445600000|2025-10-14 12:40:00|1251000|1251000|1249000|1247000|1253000|1251000|1249000|1247000|13
1760445900000|2025-10-14 12:45:00||1246000||1247000||1247000||1246000|3
1760446200000|2025-10-14 12:50:00||1248000||1248000||1248000||1247000|8
1760446500000|2025-10-14 12:55:00|1250000|1249000|1251000|1249000|1251000|1249000|1250000|1248000|13
1760446800000|2025-10-14 13:00:00|1250000|1250000|1251000|1249000|1251000|1250000|1250000|1249000|8
1760447100000|2025-10-14 13:05:00|1250000|1250000|1252000|1250000|1252000|1250000|1250000|1248000|11
1760448000000|2025-10-14 13:20:00|1253000|1251000|1253000|1251000|1254000|1252000|1253000|1251000|12
1760448300000|2025-10-14 13:25:00|1254000|1252000|1253000|1251000|1254000|1252000|1252000|1251000|9
1760448600000|2025-10-14 13:30:00|1252000|1250000|1253000|1251000|1254000|1252000|1251000|1249000|14
1760448900000|2025-10-14 13:35:00|1252000|1252000|1252000|1251000|1252000|1252000|1252000|1250000|24
1760449200000|2025-10-14 13:40:00|1253000|1250000|1253000|1250000|1253000|1251000|1251000|1250000|10
1760449500000|2025-10-14 13:45:00|1254000|1251000|1254000|1252000|1254000|1253000|1253000|1251000|22
1760449800000|2025-10-14 13:50:00|1253000|1251000|1255000|1254000|1255000|1254000|1253000|1251000|22
1760450100000|2025-10-14 13:55:00|1256000|1255000|1255000|1254000|1256000|1255000|1255000|1254000|21
1760450400000|2025-10-14 14:00:00|1256000|1253000|1257000|1255000|1259000|1257000|1254000|1252000|22
1760450700000|2025-10-14 14:05:00|1256000|1254000|1257000|1255000|1257000|1256000|1256000|1254000|14
1760451000000|2025-10-14 14:10:00|1256000|1256000|1258000|1256000|1258000|1256000|1256000|1256000|19
1760451300000|2025-10-14 14:15:00|1259000|1257000|1257000|1255000|1260000|1259000|1257000|1255000|44
1760451600000|2025-10-14 14:20:00|1256000|1256000|1255000|1254000|1256000|1256000|1255000|1254000|12
1760451900000|2025-10-14 14:25:00|1256000||1255000||1256000||1255000||14
1760452200000|2025-10-14 14:30:00|1254000|1252000|1255000|1254000|1255000|1254000|1252000|1251000|56
1760452500000|2025-10-14 14:35:00|1256000|1253000|1256000|1255000|1256000|1255000|1256000|1253000|18
1760452800000|2025-10-14 14:40:00|1255000|1254000|1253000|1252000|1256000|1254000|1253000|1252000|30
1760453100000|2025-10-14 14:45:00|1254000|1253000|1247000|1246000|1254000|1253000|1247000|1246000|31
1760453400000|2025-10-14 14:50:00|1248000|1247000|1250000|1248000|1252000|1250000|1248000|1246000|84
1760511600000|2025-10-15 07:00:00|1258000|1251000|1261000|1257000|1266000|1262000|1257000|1251000|60
1760511900000|2025-10-15 07:05:00|1259000|1258000|1262000|1259000|1262000|1259000|1256000|1254000|13
1760512200000|2025-10-15 07:10:00|1263000|1260000|1261000|1258000|1263000|1261000|1260000|1258000|11
1760512500000|2025-10-15 07:15:00|1260000|1259000|1259000|1257000|1260000|1260000|1259000|1257000|15
1760512800000|2025-10-15 07:20:00|1258000|1256000|1259000|1256000|1259000|1256000|1255000|1252000|17
1760513100000|2025-10-15 07:25:00|1260000|1257000|1259000|1257000|1260000|1257000|1258000|1256000|10
1760513400000|2025-10-15 07:30:00|1260000|1258000|1261000|1259000|1261000|1259000|1259000|1257000|13
1760513700000|2025-10-15 07:35:00|1260000|1258000|1258000|1255000|1260000|1258000|1257000|1255000|17
1760514000000|2025-10-15 07:40:00|1257000|1256000|1261000|1259000|1261000|1259000|1257000|1256000|10
1760514300000|2025-10-15 07:45:00|1260000|1257000|1257000|1256000|1260000|1257000|1257000|1256000|13
1760514600000|2025-10-15 07:50:00|1258000|1255000|1257000|1255000|1258000|1256000|1256000|1255000|6
1760514900000|2025-10-15 07:55:00|||||||||2
1760515200000|2025-10-15 08:00:00|1256000|1254000|1255000|1253000|1257000|1254000|1255000|1253000|8
1760515800000|2025-10-15 08:10:00|1256000|1254000|1256000|1254000|1257000|1254000|1256000|1254000|7
1760516100000|2025-10-15 08:15:00|1258000|1256000|1258000|1256000|1259000|1257000|1258000|1256000|5
1760516400000|2025-10-15 08:20:00||1257000||1256000||1257000||1256000|5
1760516700000|2025-10-15 08:25:00|1256000|1255000|1253000|1252000|1257000|1255000|1253000|1252000|19
1760517000000|2025-10-15 08:30:00|1254000|1253000|1254000|1253000|1255000|1253000|1253000|1252000|6
1760517300000|2025-10-15 08:35:00|1255000|1252000|1255000|1254000|1255000|1254000|1255000|1252000|3
1760517600000|2025-10-15 08:40:00|1256000|1253000|1255000|1253000|1256000|1253000|1255000|1253000|2
1760518200000|2025-10-15 08:50:00|1256000|1254000|1256000|1254000|1257000|1255000|1256000|1254000|11
1760518500000|2025-10-15 08:55:00|1255000|1253000|1255000|1253000|1255000|1254000|1255000|1253000|7
1760518800000|2025-10-15 09:00:00|1256000|1254000|1254000|1253000|1257000|1254000|1254000|1253000|7
1760519100000|2025-10-15 09:05:00|1253000|1252000|1254000|1252000|1254000|1252000|1253000|1252000|5
1760519400000|2025-10-15 09:10:00|1256000|1253000|1255000|1253000|1256000|1253000|1254000|1253000|3
1760519700000|2025-10-15 09:15:00|1256000|1254000|1257000|1255000|1257000|1255000|1256000|1254000|4
1760520000000|2025-10-15 09:20:00|1258000||1258000||1258000||1258000||0
1760520300000|2025-10-15 09:25:00|1257000|1256000|1256000|1255000|1257000|1256000|1256000|1255000|8
1760520900000|2025-10-15 09:35:00|1257000|1254000|1257000|1255000|1257000|1255000|1256000|1254000|8
1760521200000|2025-10-15 09:40:00|1258000|1256000|1257000|1255000|1258000|1256000|1257000|1255000|5
1760521500000|2025-10-15 09:45:00|1256000|1254000|1256000|1254000|1257000|1254000|1256000|1254000|9
1760521800000|2025-10-15 09:50:00|1255000||1255000||1255000||1255000||0
1760522100000|2025-10-15 09:55:00|1256000|1255000|1257000|1255000|1257000|1255000|1256000|1255000|11
1760522400000|2025-10-15 10:00:00|1259000|1256000|1260000|1257000|1260000|1258000|1259000|1256000|4
1760522700000|2025-10-15 10:05:00|1259000|1258000|1261000|1259000|1261000|1259000|1259000|1258000|1
1760523000000|2025-10-15 10:10:00|1263000|1260000|1262000|1260000|1263000|1260000|1262000|1260000|1
1760523300000|2025-10-15 10:15:00|1261000||1263000||1263000||1261000||2
1760523600000|2025-10-15 10:20:00|1262000|1261000|1260000|1259000|1262000|1261000|1260000|1259000|34
1760523900000|2025-10-15 10:25:00|1259000|1258000|1260000|1258000|1260000|1258000|1259000|1258000|18
1760524200000|2025-10-15 10:30:00|1259000|1259000|1260000|1258000|1261000|1259000|1259000|1258000|12
1760524500000|2025-10-15 10:35:00|1261000||1260000||1261000||1260000||0
1760524800000|2025-10-15 10:40:00|1259000|1257000|1258000|1256000|1259000|1257000|1257000|1256000|31
1760525400000|2025-10-15 10:50:00|1257000|1257000|1261000|1259000|1261000|1259000|1257000|1257000|17
1760525700000|2025-10-15 10:55:00|1260000||1261000||1261000||1260000||0
1760526000000|2025-10-15 11:00:00|1260000|1260000|1262000|1260000|1263000|1260000|1260000|1260000|16
1760526300000|2025-10-15 11:05:00|1261000|1259000|1261000|1260000|1261000|1260000|1260000|1259000|6
1760526600000|2025-10-15 11:10:00|||||||||2
1760526900000|2025-10-15 11:15:00|1262000|1259000|1260000|1259000|1262000|1259000|1260000|1259000|25
1760527200000|2025-10-15 11:20:00|1259000|1258000|1261000|1259000|1261000|1259000|1259000|1258000|44
1760528100000|2025-10-15 11:35:00|1262000|1260000|1265000|1263000|1265000|1263000|1262000|1260000|37
1760528400000|2025-10-15 11:40:00|1266000|1264000|1266000|1264000|1268000|1266000|1266000|1264000|17
1760528700000|2025-10-15 11:45:00|1267000|1265000|1269000|1266000|1269000|1267000|1267000|1265000|11
1760529000000|2025-10-15 11:50:00|1268000|1265000|1266000|1264000|1268000|1265000|1266000|1264000|14
1760529300000|2025-10-15 11:55:00|1267000|1265000|1265000|1263000|1268000|1267000|1265000|1263000|33
1760529600000|2025-10-15 12:00:00|1264000|1264000|1266000|1264000|1266000|1265000|1264000|1263000|28
1760529900000|2025-10-15 12:05:00|1268000|1265000|1268000|1266000|1269000|1267000|1267000|1264000|12
1760530200000|2025-10-15 12:10:00|1269000|1267000|1269000|1267000|1270000|1268000|1268000|1267000|3
1760530500000|2025-10-15 12:15:00|1268000|1266000|1266000|1264000|1268000|1266000|1265000|1264000|26
1760530800000|2025-10-15 12:20:00|1267000|1265000|1267000|1265000|1267000|1265000|1267000|1264000|0
1760531100000|2025-10-15 12:25:00|1266000|1264000|1265000|1263000|1266000|1264000|1265000|1263000|14
1760531400000|2025-10-15 12:30:00||1264000||1263000||1264000||1263000|0
1760531700000|2025-10-15 12:35:00|1264000|1262000|1264000|1262000|1265000|1263000|1264000|1262000|32
1760532000000|2025-10-15 12:40:00|1263000|1260000|1262000|1260000|1263000|1261000|1262000|1260000|17
1760532300000|2025-10-15 12:45:00|1263000|1261000|1263000|1261000|1263000|1262000|1263000|1261000|15
1760532600000|2025-10-15 12:50:00|1262000|1260000|1263000|1261000|1263000|1261000|1262000|1260000|2
1760532900000|2025-10-15 12:55:00|1262000|1260000|1261000|1260000|1262000|1260000|1261000|1260000|0
1760533200000|2025-10-15 13:00:00|1262000|1261000|1261000|1260000|1263000|1261000|1261000|1259000|8
1760533500000|2025-10-15 13:05:00|1262000|1259000|1262000|1260000|1262000|1260000|1262000|1259000|6
1760534400000|2025-10-15 13:20:00||1261000||1260000||1261000||1260000|0
1760534700000|2025-10-15 13:25:00|1263000|1261000|1264000|1262000|1265000|1263000|1262000|1261000|37
1760535000000|2025-10-15 13:30:00|1263000|1261000|1262000|1260000|1263000|1261000|1262000|1260000|7
1760535300000|2025-10-15 13:35:00|1261000||1261000||1261000||1261000||0
1760535600000|2025-10-15 13:40:00|1262000|1259000|1261000|1259000|1262000|1259000|1261000|1259000|6
1760535900000|2025-10-15 13:45:00|1262000|1260000|1261000|1260000|1262000|1260000|1261000|1259000|4
1760536200000|2025-10-15 13:50:00|1262000|1259000|1263000|1260000|1263000|1260000|1261000|1259000|26
1760536500000|2025-10-15 13:55:00|1262000|1261000|1264000|1263000|1265000|1263000|1262000|1261000|27
1760536800000|2025-10-15 14:00:00|1265000|1262000|1264000|1262000|1265000|1263000|1264000|1262000|19
1760537100000|2025-10-15 14:05:00||1263000||1263000||1263000||1263000|0
1760537400000|2025-10-15 14:10:00|1265000|1265000|1265000|1264000|1267000|1265000|1265000|1264000|94
1760537700000|2025-10-15 14:15:00|1266000||1265000||1266000||1265000||5
1760538000000|2025-10-15 14:20:00|1267000|1265000|1266000|1265000|1267000|1266000|1266000|1265000|12
1760538300000|2025-10-15 14:25:00|1265000|1264000|1265000|1264000|1265000|1265000|1265000|1264000|67
1760538600000|2025-10-15 14:30:00|1266000|1265000|1263000|1261000|1267000|1265000|1262000|1260000|19
1760538900000|2025-10-15 14:35:00|1262000|1262000|1263000|1261000|1263000|1262000|1262000|1261000|8
1760539200000|2025-10-15 14:40:00|1262000|1260000|1262000|1260000|1262000|1261000|1262000|1260000|10
1760539500000|2025-10-15 14:45:00|1263000|1261000|1264000|1262000|1264000|1263000|1262000|1261000|12
1760539800000|2025-10-15 14:50:00|1263000|1263000|1264000|1262000|1264000|1263000|1263000|1262000|34
1760598000000|2025-10-16 07:00:00|1266000|1260000|1266000|1264000|1268000|1265000|1264000|1260000|24
1760598300000|2025-10-16 07:05:00|1267000|1265000|1269000|1267000|1270000|1268000|1266000|1264000|15
1760598600000|2025-10-16 07:10:00|1270000|1268000|1274000|1273000|1275000|1273000|1270000|1268000|128
1760598900000|2025-10-16 07:15:00|1275000|1274000|1273000|1270000|1275000|1274000|1273000|1270000|20
1760599200000|2025-10-16 07:20:00|1272000|1272000|1275000|1273000|1275000|1273000|1272000|1271000|20
1760599500000|2025-10-16 07:25:00|1276000|1274000|1271000|1268000|1276000|1274000|1270000|1268000|27
1760599800000|2025-10-16 07:30:00|1270000|1269000|1272000|1270000|1272000|1270000|1270000|1268000|18
1760600100000|2025-10-16 07:35:00|1274000|1272000|1275000|1273000|1276000|1274000|1274000|1271000|6
1760600400000|2025-10-16 07:40:00|1276000|1274000|1278000|1276000|1280000|1277000|1276000|1274000|30
1760600700000|2025-10-16 07:45:00|1279000|1277000|1281000|1279000|1281000|1279000|1279000|1277000|8
1760601000000|2025-10-16 07:50:00|1280000|1280000|1281000|1279000|1281000|1280000|1280000|1279000|17
1760601300000|2025-10-16 07:55:00|1282000|1280000|1281000|1279000|1286000|1283000|1281000|1279000|39
1760601600000|2025-10-16 08:00:00|1280000|1280000|1279000|1278000|1280000|1280000|1279000|1278000|9
1760601900000|2025-10-16 08:05:00|1280000|1277000|1279000|1278000|1280000|1278000|1278000|1277000|8
1760602200000|2025-10-16 08:10:00|1280000|1277000|1283000|1281000|1283000|1281000|1280000|1277000|10
1760602500000|2025-10-16 08:15:00||1282000||1281000||1282000||1281000|9
1760602800000|2025-10-16 08:20:00|1282000|1280000|1280000|1278000|1282000|1280000|1280000|1278000|18
1760603100000|2025-10-16 08:25:00|1279000|1277000|1278000|1277000|1279000|1277000|1278000|1277000|10
1760603400000|2025-10-16 08:30:00|1279000||1280000||1280000||1279000||1
1760603700000|2025-10-16 08:35:00|1279000|1276000|1280000|1278000|1280000|1278000|1278000|1276000|3
1760604000000|2025-10-16 08:40:00|1281000|1279000|1280000|1278000|1281000|1279000|1280000|1278000|11
1760604300000|2025-10-16 08:45:00|1279000||1280000||1280000||1279000||0
1760604600000|2025-10-16 08:50:00|1283000|1281000|1284000|1282000|1290000|1288000|1283000|1281000|49
1760604900000|2025-10-16 08:55:00|1283000|1281000|1286000|1284000|1286000|1284000|1283000|1281000|20
1760605200000|2025-10-16 09:00:00|1285000|1283000|1287000|1284000|1287000|1284000|1285000|1283000|2
1760605500000|2025-10-16 09:05:00|1286000|1285000|1286000|1284000|1287000|1285000|1286000|1284000|13
1760605800000|2025-10-16 09:10:00|1287000|1285000|1287000|1286000|1287000|1286000|1286000|1285000|7
1760606100000|2025-10-16 09:15:00|1286000|1285000|1286000|1285000|1287000|1285000|1286000|1285000|4
1760606400000|2025-10-16 09:20:00|1285000|1283000|1284000|1282000|1285000|1283000|1284000|1282000|19
1760606700000|2025-10-16 09:25:00|1283000|1283000|1281000|1280000|1285000|1283000|1281000|1280000|14
1760607000000|2025-10-16 09:30:00|1280000|1279000|1281000|1279000|1281000|1279000|1280000|1278000|16
1760607300000|2025-10-16 09:35:00|1280000|1278000|1281000|1279000|1281000|1279000|1280000|1278000|3
1760607600000|2025-10-16 09:40:00|1282000|1280000|1280000|1278000|1282000|1280000|1279000|1278000|12
1760607900000|2025-10-16 09:45:00|1279000|1279000|1284000|1282000|1284000|1282000|1279000|1278000|9
1760608200000|2025-10-16 09:50:00|1283000||1283000||1285000||1283000||12
1760608500000|2025-10-16 09:55:00|1284000|1283000|1282000|1280000|1285000|1283000|1282000|1280000|26
1760608800000|2025-10-16 10:00:00|1281000|1279000|1282000|1280000|1283000|1280000|1281000|1279000|9
1760609100000|2025-10-16 10:05:00|1281000|1279000|1280000|1278000|1282000|1280000|1280000|1278000|17
1760609400000|2025-10-16 10:10:00|1279000|1277000|1278000|1276000|1279000|1277000|1277000|1276000|8
1760609700000|2025-10-16 10:15:00|||||||||5
1760610300000|2025-10-16 10:25:00|1277000||1278000||1278000||1277000||7
1760611200000|2025-10-16 10:40:00|1277000|1275000|1277000|1275000|1277000|1276000|1276000|1275000|5
1760611500000|2025-10-16 10:45:00|1276000|1274000|1276000|1274000|1276000|1274000|1276000|1274000|1
1760612100000|2025-10-16 10:55:00|1275000||1275000||1275000||1275000||0
1760612400000|2025-10-16 11:00:00|1274000|1273000|1272000|1270000|1274000|1273000|1272000|1270000|15
1760612700000|2025-10-16 11:05:00|1271000|1271000|1273000|1271000|1273000|1271000|1271000|1271000|11
1760613000000|2025-10-16 11:10:00|1274000|1272000|1274000|1272000|1274000|1272000|1274000|1272000|1
1760613300000|2025-10-16 11:15:00|1275000|1273000|1275000|1273000|1275000|1273000|1274000|1273000|1
1760613600000|2025-10-16 11:20:00|1274000||1274000||1274000||1274000||5
1760613900000|2025-10-16 11:25:00|1273000|1272000|1274000|1272000|1274000|1272000|1273000|1272000|3
1760614200000|2025-10-16 11:30:00||1273000||1272000||1273000||1272000|0
1760614500000|2025-10-16 11:35:00|1275000|1273000|1276000|1274000|1276000|1275000|1275000|1273000|20
1760614800000|2025-10-16 11:40:00|1275000|1273000|1275000|1273000|1276000|1274000|1275000|1273000|7
1760615100000|2025-10-16 11:45:00|1274000|1272000|1275000|1273000|1276000|1273000|1274000|1272000|9
1760615400000|2025-10-16 11:50:00|1274000|1274000|1275000|1274000|1276000|1274000|1274000|1274000|1
1760616000000|2025-10-16 12:00:00|1276000|1273000|1276000|1274000|1276000|1274000|1276000|1273000|15
1760616300000|2025-10-16 12:05:00|1275000|1272000|1275000|1273000|1276000|1273000|1273000|1272000|34
1760616600000|2025-10-16 12:10:00|1274000|1274000|1275000|1274000|1276000|1274000|1274000|1274000|6
1760616900000|2025-10-16 12:15:00||1273000||1273000||1273000||1273000|5
1760617500000|2025-10-16 12:25:00|||||||||5
1760617800000|2025-10-16 12:30:00|1274000|1272000|1273000|1272000|1274000|1272000|1273000|1272000|7
1760618100000|2025-10-16 12:35:00|1272000|1271000|1273000|1271000|1273000|1271000|1272000|1271000|11
1760618400000|2025-10-16 12:40:00|1272000|1274000|1275000|1273000|1275000|1274000|1272000|1273000|15
1760618700000|2025-10-16 12:45:00|1274000|1274000|1274000|1272000|1274000|1274000|1273000|1272000|11
1760619000000|2025-10-16 12:50:00|1273000|1271000|1273000|1272000|1274000|1272000|1273000|1271000|8
1760619300000|2025-10-16 12:55:00|1274000||1274000||1274000||1274000||2
1760620200000|2025-10-16 13:10:00|||||||||4
1760620500000|2025-10-16 13:15:00|1273000||1273000||1273000||1273000||32
1760620800000|2025-10-16 13:20:00|1272000|1271000|1272000|1270000|1272000|1271000|1271000|1270000|37
1760621100000|2025-10-16 13:25:00|1271000|1271000|1272000|1271000|1272000|1271000|1271000|1271000|23
1760621400000|2025-10-16 13:30:00|1273000|1270000|1273000|1271000|1273000|1271000|1272000|1270000|13
1760621700000|2025-10-16 13:35:00|1272000||1273000||1273000||1272000||4
1760622000000|2025-10-16 13:40:00|1272000|1270000|1272000|1270000|1272000|1270000|1272000|1270000|7
1760622300000|2025-10-16 13:45:00|1271000|1269000|1272000|1270000|1273000|1271000|1271000|1269000|33
1760622600000|2025-10-16 13:50:00|1271000|1269000|1270000|1268000|1271000|1269000|1270000|1268000|3
1760622900000|2025-10-16 13:55:00|1271000|1269000|1273000|1271000|1273000|1271000|1271000|1269000|6
1760623500000|2025-10-16 14:05:00|1272000|1270000|1272000|1270000|1273000|1270000|1271000|1270000|1
1760623800000|2025-10-16 14:10:00|1271000|1269000|1271000|1269000|1271000|1269000|1270000|1269000|54
1760624100000|2025-10-16 14:15:00|1273000|1270000|1273000|1271000|1273000|1271000|1272000|1269000|8
1760624400000|2025-10-16 14:20:00|1272000|1270000|1272000|1270000|1272000|1270000|1271000|1269000|16
1760624700000|2025-10-16 14:25:00|1273000|1271000|1272000|1270000|1273000|1271000|1272000|1270000|17
1760625000000|2025-10-16 14:30:00|1273000|1271000|1272000|1271000|1273000|1271000|1272000|1270000|15
1760625300000|2025-10-16 14:35:00|1273000|1272000|1273000|1272000|1274000|1272000|1272000|1271000|23
1760625600000|2025-10-16 14:40:00|1274000|1273000|1273000|1272000|1274000|1273000|1273000|1272000|9
1760625900000|2025-10-16 14:45:00|1274000|1273000|1277000|1275000|1277000|1276000|1274000|1273000|57
1760626200000|2025-10-16 14:50:00|1276000|1276000|1278000|1276000|1278000|1277000|1276000|1276000|46
1760684400000|2025-10-17 07:00:00|1274000|1270000|1291000|1289000|1294000|1291000|1271000|1265000|84
1760684700000|2025-10-17 07:05:00|1290000|1288000|1287000|1284000|1290000|1288000|1282000|1280000|78
1760685000000|2025-10-17 07:10:00|1288000|1285000|1294000|1292000|1296000|1293000|1287000|1285000|24
1760685300000|2025-10-17 07:15:00|1293000|1291000|1291000|1288000|1293000|1291000|1288000|1286000|81
1760685600000|2025-10-17 07:20:00|1292000|1289000|1290000|1288000|1295000|1293000|1290000|1287000|26
1760685900000|2025-10-17 07:25:00|1289000|1287000|1292000|1289000|1292000|1289000|1286000|1284000|14
1760686200000|2025-10-17 07:30:00|1293000|1290000|1295000|1292000|1296000|1294000|1293000|1290000|49
1760686500000|2025-10-17 07:35:00|1294000|1293000|1290000|1288000|1294000|1293000|1290000|1288000|17
1760686800000|2025-10-17 07:40:00|1289000|1290000|1292000|1290000|1295000|1293000|1289000|1290000|30
1760687100000|2025-10-17 07:45:00|1291000|1291000|1293000|1291000|1294000|1291000|1291000|1289000|27
1760687400000|2025-10-17 07:50:00|1292000|1290000|1294000|1291000|1294000|1292000|1292000|1290000|30
1760687700000|2025-10-17 07:55:00|1295000|1292000|1296000|1294000|1296000|1295000|1294000|1292000|75
1760688000000|2025-10-17 08:00:00|1295000|1293000|1295000|1293000|1296000|1293000|1295000|1293000|5
1760688300000|2025-10-17 08:05:00|1294000|1292000|1292000|1290000|1294000|1292000|1292000|1290000|13
1760688600000|2025-10-17 08:10:00|1291000|1289000|1292000|1290000|1292000|1290000|1291000|1289000|17
1760688900000|2025-10-17 08:15:00|1291000|1289000|1291000|1289000|1292000|1289000|1290000|1288000|13
1760689200000|2025-10-17 08:20:00|1290000|1288000|1290000|1288000|1291000|1289000|1289000|1287000|11
1760689500000|2025-10-17 08:25:00|1291000|1289000|1290000|1288000|1292000|1290000|1290000|1287000|18
1760689800000|2025-10-17 08:30:00|1291000|1289000|1294000|1292000|1294000|1292000|1291000|1289000|9
1760690100000|2025-10-17 08:35:00|1295000|1293000|1292000|1290000|1295000|1294000|1292000|1290000|14
1760690400000|2025-10-17 08:40:00|1293000|1291000|1293000|1292000|1293000|1292000|1293000|1290000|7
1760690700000|2025-10-17 08:45:00|1294000|1290000|1291000|1289000|1294000|1290000|1290000|1288000|17
1760691000000|2025-10-17 08:50:00|1290000|1288000|1295000|1293000|1295000|1293000|1290000|1288000|4
1760691300000|2025-10-17 08:55:00|1294000|1292000|1295000|1293000|1296000|1294000|1294000|1292000|31
1760691600000|2025-10-17 09:00:00|1294000|1294000|1298000|1296000|1299000|1297000|1294000|1294000|19
1760691900000|2025-10-17 09:05:00|1296000|1294000|1296000|1294000|1297000|1294000|1296000|1294000|7
1760692200000|2025-10-17 09:10:00|1297000|1295000|1298000|1296000|1299000|1297000|1297000|1295000|15
1760692500000|2025-10-17 09:15:00|1299000|1297000|1295000|1293000|1299000|1297000|1295000|1293000|19
1760692800000|2025-10-17 09:20:00|1294000|1294000|1297000|1295000|1297000|1295000|1294000|1294000|2
1760693100000|2025-10-17 09:25:00|1295000|1294000|1294000|1292000|1296000|1294000|1294000|1292000|17
1760693400000|2025-10-17 09:30:00|1296000|1293000|1295000|1294000|1296000|1294000|1294000|1293000|14
1760693700000|2025-10-17 09:35:00|1296000|1293000|1297000|1295000|1297000|1295000|1295000|1293000|2
1760694300000|2025-10-17 09:45:00|1296000|1294000|1297000|1295000|1297000|1295000|1296000|1294000|8
1760694600000|2025-10-17 09:50:00|1298000|1296000|1301000|1299000|1302000|1300000|1298000|1296000|32
1760694900000|2025-10-17 09:55:00|1300000|1298000|1298000|1297000|1300000|1298000|1298000|1297000|16
1760695200000|2025-10-17 10:00:00|1299000|1298000|1300000|1298000|1300000|1298000|1298000|1298000|11
1760695800000|2025-10-17 10:10:00|1298000|1296000|1295000|1293000|1298000|1296000|1295000|1293000|28
1760696100000|2025-10-17 10:15:00|1297000|1294000|1296000|1294000|1297000|1295000|1296000|1294000|9
1760696400000|2025-10-17 10:20:00|1295000|1293000|1290000|1287000|1295000|1293000|1290000|1287000|23
1760696700000|2025-10-17 10:25:00|1289000|1288000|1290000|1288000|1290000|1288000|1287000|1285000|21
1760697000000|2025-10-17 10:30:00|1288000|1287000|1290000|1287000|1291000|1289000|1288000|1286000|8
1760697300000|2025-10-17 10:35:00||1288000||1288000||1289000||1287000|0
1760697600000|2025-10-17 10:40:00|1289000|1289000|1290000|1289000|1291000|1289000|1289000|1288000|0
1760697900000|2025-10-17 10:45:00|1291000|1288000|1292000|1290000|1292000|1290000|1290000|1288000|3
1760698200000|2025-10-17 10:50:00|1290000|1289000|1291000|1289000|1291000|1289000|1290000|1289000|0
1760698500000|2025-10-17 10:55:00|1292000|1290000|1292000|1290000|1293000|1291000|1291000|1289000|10
1760698800000|2025-10-17 11:00:00|1291000|1289000|1291000|1289000|1291000|1289000|1291000|1289000|14
1760699100000|2025-10-17 11:05:00|1293000|1288000|1294000|1292000|1296000|1293000|1292000|1288000|11
1760699400000|2025-10-17 11:10:00|1297000|1293000|1305000|1303000|1306000|1304000|1294000|1292000|47
1760699700000|2025-10-17 11:15:00|1307000|1304000|1301000|1299000|1309000|1307000|1299000|1297000|63
1760700000000|2025-10-17 11:20:00|1300000|1298000|1297000|1295000|1301000|1298000|1297000|1295000|5
1760700300000|2025-10-17 11:25:00|1298000|1296000|1302000|1300000|1302000|1301000|1298000|1295000|15
1760700600000|2025-10-17 11:30:00|1301000|1299000|1301000|1298000|1301000|1299000|1300000|1297000|4
1760700900000|2025-10-17 11:35:00|1300000|1297000|1298000|1296000|1300000|1298000|1298000|1296000|8
1760701200000|2025-10-17 11:40:00|1300000|1297000|1300000|1298000|1300000|1298000|1299000|1297000|9
1760701500000|2025-10-17 11:45:00|1299000|1297000|1302000|1300000|1304000|1302000|1298000|1296000|18
1760701800000|2025-10-17 11:50:00|1301000|1299000|1301000|1299000|1303000|1301000|1300000|1298000|16
1760702100000|2025-10-17 11:55:00|1302000|1300000|1302000|1300000|1302000|1301000|1302000|1300000|7
1760702400000|2025-10-17 12:00:00|1301000|1299000|1302000|1300000|1302000|1301000|1301000|1299000|14
1760702700000|2025-10-17 12:05:00||1301000||1300000||1301000||1300000|11
1760703000000|2025-10-17 12:10:00|1301000|1299000|1299000|1297000|1301000|1299000|1299000|1297000|7
1760703300000|2025-10-17 12:15:00|1296000|1294000|1296000|1294000|1296000|1294000|1296000|1294000|6
1760703600000|2025-10-17 12:20:00|1295000|1293000|1296000|1294000|1296000|1295000|1295000|1293000|3
1760703900000|2025-10-17 12:25:00|1298000|1295000|1298000|1296000|1298000|1296000|1297000|1295000|3
1760704200000|2025-10-17 12:30:00|1300000|1298000|1300000|1299000|1302000|1300000|1300000|1298000|25
1760704500000|2025-10-17 12:35:00|1301000|1301000|1302000|1301000|1302000|1301000|1301000|1301000|5
1760704800000|2025-10-17 12:40:00|1301000|1300000|1302000|1299000|1302000|1300000|1301000|1299000|16
1760705100000|2025-10-17 12:45:00|1303000|1300000|1305000|1303000|1306000|1304000|1303000|1300000|41
1760705400000|2025-10-17 12:50:00|1306000|1304000|1307000|1305000|1307000|1305000|1305000|1303000|11
1760705700000|2025-10-17 12:55:00|1306000|1304000|1305000|1303000|1306000|1304000|1305000|1303000|16
1760706000000|2025-10-17 13:00:00|1304000|1302000|1304000|1302000|1305000|1302000|1303000|1302000|56
1760706300000|2025-10-17 13:05:00|1303000|1301000|1305000|1303000|1305000|1303000|1303000|1301000|13
1760706600000|2025-10-17 13:10:00|1303000|1302000|1303000|1302000|1304000|1302000|1303000|1302000|11
1760706900000|2025-10-17 13:15:00|1304000||1304000||1304000||1304000||4
1760707200000|2025-10-17 13:20:00|1305000|1303000|1309000|1307000|1310000|1308000|1305000|1303000|33
1760707500000|2025-10-17 13:25:00|1308000|1306000|1307000|1305000|1308000|1307000|1307000|1305000|7
1760707800000|2025-10-17 13:30:00|1306000|1304000|1307000|1305000|1308000|1306000|1305000|1303000|29
1760708100000|2025-10-17 13:35:00|1308000|1306000|1306000|1304000|1308000|1306000|1306000|1304000|8
1760708400000|2025-10-17 13:40:00|1307000|1305000|1303000|1301000|1307000|1305000|1303000|1301000|23
1760708700000|2025-10-17 13:45:00|1302000|1300000|1303000|1302000|1303000|1302000|1302000|1300000|8
1760709000000|2025-10-17 13:50:00|1304000|1303000|1306000|1304000|1307000|1306000|1304000|1303000|26
1760709300000|2025-10-17 13:55:00|1305000|1303000|1303000|1301000|1307000|1305000|1303000|1301000|23
1760709600000|2025-10-17 14:00:00|1302000|1300000|1304000|1302000|1305000|1304000|1302000|1300000|25
1760709900000|2025-10-17 14:05:00|1305000|1303000|1308000|1307000|1309000|1307000|1305000|1303000|25
1760710200000|2025-10-17 14:10:00|1307000|1306000|1307000|1305000|1307000|1306000|1307000|1305000|16
1760710500000|2025-10-17 14:15:00|1306000|1304000|1306000|1305000|1306000|1305000|1306000|1304000|8
1760710800000|2025-10-17 14:20:00|1309000|1307000|1310000|1308000|1310000|1309000|1308000|1307000|38
1760711100000|2025-10-17 14:25:00|1309000|1309000|1310000|1308000|1310000|1309000|1308000|1307000|44
1760711400000|2025-10-17 14:30:00|1309000|1307000|1308000|1307000|1310000|1309000|1307000|1306000|35
1760711700000|2025-10-17 14:35:00|1309000|1305000|1305000|1303000|1309000|1308000|1305000|1303000|53
1760712000000|2025-10-17 14:40:00|1306000|1302000|1303000|1301000|1306000|1305000|1303000|1301000|18
1760712300000|2025-10-17 14:45:00|1302000|1302000|1303000|1301000|1303000|1302000|1300000|1299000|59
1760712600000|2025-10-17 14:50:00|1302000|1300000|1303000|1301000|1305000|1303000|1302000|1300000|59
1760943600000|2025-10-20 07:00:00|1305000|1303000|1313000|1311000|1316000|1313000|1304000|1300000|58
1760943900000|2025-10-20 07:05:00|1312000|1310000|1310000|1308000|1312000|1310000|1307000|1305000|32
1760944200000|2025-10-20 07:10:00|1309000|1307000|1309000|1307000|1310000|1307000|1308000|1306000|11
1760944500000|2025-10-20 07:15:00|1310000|1308000|1314000|1311000|1316000|1314000|1309000|1307000|31
1760944800000|2025-10-20 07:20:00|1313000|1310000|1314000|1311000|1314000|1312000|1312000|1310000|7
1760945100000|2025-10-20 07:25:00|1313000|1312000|1310000|1307000|1313000|1312000|1309000|1307000|20
1760945400000|2025-10-20 07:30:00|1309000|1305000|1306000|1304000|1309000|1306000|1306000|1304000|14
1760945700000|2025-10-20 07:35:00|1305000|1303000|1306000|1304000|1306000|1304000|1305000|1303000|7
1760946000000|2025-10-20 07:40:00|1305000|1303000|1304000|1302000|1305000|1303000|1304000|1302000|14
1760946300000|2025-10-20 07:45:00|1303000|1301000|1302000|1300000|1303000|1301000|1302000|1300000|7
1760946600000|2025-10-20 07:50:00|1303000|1301000|1305000|1303000|1305000|1304000|1303000|1301000|7
1760946900000|2025-10-20 07:55:00|1304000|1304000|1306000|1304000|1307000|1304000|1304000|1304000|8
1760947200000|2025-10-20 08:00:00|1307000|1303000|1310000|1307000|1310000|1307000|1305000|1303000|28
1760947500000|2025-10-20 08:05:00|1309000||1309000||1309000||1308000||14
1760947800000|2025-10-20 08:10:00|1310000|1308000|1310000|1308000|1311000|1309000|1309000|1308000|22
1760948100000|2025-10-20 08:15:00|1309000|1307000|1307000|1306000|1310000|1307000|1307000|1306000|13
1760948400000|2025-10-20 08:20:00||1305000||1305000||1305000||1305000|7
1760949000000|2025-10-20 08:30:00||1306000||1305000||1306000||1305000|4
1760949300000|2025-10-20 08:35:00|1308000|1306000|1308000|1305000|1308000|1306000|1307000|1305000|4
1760949600000|2025-10-20 08:40:00|1307000|1306000|1305000|1303000|1307000|1306000|1305000|1303000|15
1760950200000|2025-10-20 08:50:00|1304000|1302000|1304000|1302000|1304000|1302000|1303000|1302000|6
1760950500000|2025-10-20 08:55:00|1302000|1301000|1307000|1305000|1307000|1305000|1301000|1300000|15
1760950800000|2025-10-20 09:00:00|1308000|1306000|1307000|1305000|1308000|1306000|1307000|1305000|8
1760951100000|2025-10-20 09:05:00|1306000|1304000|1309000|1307000|1309000|1307000|1306000|1304000|11
1760951400000|2025-10-20 09:10:00|||||||||1
1760951700000|2025-10-20 09:15:00|1310000|1308000|1310000|1308000|1310000|1309000|1309000|1308000|3
1760952000000|2025-10-20 09:20:00|1311000|1309000|1311000|1309000|1311000|1309000|1311000|1309000|4
1760952300000|2025-10-20 09:25:00|1312000|1310000|1317000|1315000|1318000|1316000|1312000|1310000|29
1760952600000|2025-10-20 09:30:00|1316000|1314000|1314000|1312000|1316000|1314000|1313000|1311000|19
1760952900000|2025-10-20 09:35:00|1313000|1311000|1313000|1311000|1313000|1312000|1313000|1311000|0
1760953200000|2025-10-20 09:40:00|1314000|1312000|1315000|1313000|1315000|1313000|1314000|1312000|2
1760953500000|2025-10-20 09:45:00|1314000|1312000|1314000|1312000|1314000|1312000|1314000|1312000|10
1760953800000|2025-10-20 09:50:00||1313000||1312000||1313000||1312000|0
1760954100000|2025-10-20 09:55:00|1313000||1314000||1314000||1313000||3
1760954400000|2025-10-20 10:00:00|1313000||1313000||1313000||1313000||0
1760954700000|2025-10-20 10:05:00|1314000|1311000|1314000|1311000|1314000|1312000|1313000|1311000|2
1760955000000|2025-10-20 10:10:00|1313000||1313000||1313000||1313000||2
1760955300000|2025-10-20 10:15:00|1312000||1313000||1313000||1312000||5
1760955600000|2025-10-20 10:20:00|1314000|1312000|1314000|1312000|1315000|1312000|1314000|1312000|19
1760955900000|2025-10-20 10:25:00|1315000|1313000|1315000|1313000|1315000|1313000|1314000|1312000|3
1760956200000|2025-10-20 10:30:00||1314000||1314000||1314000||1314000|1
1760956500000|2025-10-20 10:35:00|1316000|1315000|1316000|1315000|1316000|1315000|1316000|1315000|8
1760956800000|2025-10-20 10:40:00||1314000||1314000||1314000||1314000|0
1760957100000|2025-10-20 10:45:00|1315000|1313000|1316000|1315000|1316000|1315000|1315000|1313000|4
1760957400000|2025-10-20 10:50:00|1317000|1316000|1317000|1315000|1317000|1316000|1317000|1315000|3
1760958000000|2025-10-20 11:00:00|1319000|1316000|1316000|1315000|1319000|1317000|1316000|1315000|8
1760958300000|2025-10-20 11:05:00|1317000|1316000|1319000|1317000|1320000|1318000|1317000|1316000|13
1760958600000|2025-10-20 11:10:00|1318000|1316000|1317000|1315000|1318000|1316000|1317000|1315000|7
1760958900000|2025-10-20 11:15:00||1316000||1315000||1316000||1315000|3
1760959200000|2025-10-20 11:20:00|1319000|1317000|1319000|1317000|1319000|1317000|1319000|1317000|4
1760959500000|2025-10-20 11:25:00|||||||||1
1760960100000|2025-10-20 11:35:00|1318000|1316000|1320000|1318000|1320000|1318000|1318000|1316000|11
1760960400000|2025-10-20 11:40:00|1321000|1319000|1320000|1319000|1321000|1319000|1320000|1319000|4
1760960700000|2025-10-20 11:45:00|1321000|1320000|1323000|1321000|1323000|1321000|1321000|1320000|7
1760961000000|2025-10-20 11:50:00|1322000|1322000|1324000|1322000|1324000|1322000|1322000|1322000|1
1760961300000|2025-10-20 11:55:00|1325000|1323000|1324000|1322000|1325000|1324000|1324000|1322000|23
1760961600000|2025-10-20 12:00:00|1323000||1323000||1324000||1323000||10
1760961900000|2025-10-20 12:05:00|1324000|1321000|1324000|1322000|1324000|1322000|1324000|1321000|9
1760962200000|2025-10-20 12:10:00|1325000|1323000|1324000|1323000|1325000|1323000|1324000|1323000|1
1760962500000|2025-10-20 12:15:00||1322000||1322000||1323000||1322000|17
1760962800000|2025-10-20 12:20:00||1323000||1323000||1323000||1322000|3
1760963100000|2025-10-20 12:25:00|1325000|1322000|1327000|1325000|1327000|1325000|1325000|1322000|28
1760963400000|2025-10-20 12:30:00|1325000|1324000|1327000|1325000|1328000|1327000|1324000|1322000|52
1760963700000|2025-10-20 12:35:00|1326000|1324000|1324000|1323000|1327000|1324000|1323000|1321000|1
1760964000000|2025-10-20 12:40:00||1322000||1322000||1323000||1322000|0
1760964600000|2025-10-20 12:50:00|1323000|1321000|1322000|1319000|1323000|1321000|1322000|1319000|1
1760964900000|2025-10-20 12:55:00|1321000|1318000|1321000|1319000|1321000|1319000|1320000|1318000|2
1760965200000|2025-10-20 13:00:00|1320000|1318000|1320000|1318000|1320000|1318000|1320000|1318000|6
1760965500000|2025-10-20 13:05:00|1321000|1319000|1322000|1319000|1322000|1319000|1321000|1319000|2
1760965800000|2025-10-20 13:10:00|1321000||1321000||1322000||1320000||0
1760966100000|2025-10-20 13:15:00|1320000|1320000|1322000|1320000|1322000|1320000|1320000|1320000|1
1760966700000|2025-10-20 13:25:00|1321000|1321000|1324000|1322000|1325000|1322000|1320000|1319000|13
1760967000000|2025-10-20 13:30:00|1325000|1323000|1325000|1324000|1326000|1325000|1325000|1323000|10
1760967300000|2025-10-20 13:35:00|1324000|1323000|1325000|1323000|1325000|1323000|1324000|1322000|11
1760967600000|2025-10-20 13:40:00|1326000|1324000|1326000|1324000|1326000|1324000|1325000|1323000|50
1760967900000|2025-10-20 13:45:00|1325000|1325000|1326000|1323000|1326000|1325000|1325000|1323000|50
1760968200000|2025-10-20 13:50:00|1325000||1325000||1325000||1325000||0
1760968500000|2025-10-20 13:55:00|1324000|1322000|1324000|1322000|1324000|1322000|1324000|1322000|4
1760968800000|2025-10-20 14:00:00|1325000|1323000|1326000|1324000|1327000|1325000|1325000|1322000|20
1760969100000|2025-10-20 14:05:00|1325000|1323000|1322000|1320000|1325000|1323000|1322000|1320000|20
1760969400000|2025-10-20 14:10:00|1324000|1321000|1323000|1321000|1324000|1321000|1323000|1321000|2
1760969700000|2025-10-20 14:15:00|1322000|1319000|1318000|1316000|1323000|1319000|1318000|1315000|21
1760970000000|2025-10-20 14:20:00|1319000|1317000|1318000|1316000|1319000|1317000|1315000|1314000|105
1760970300000|2025-10-20 14:25:00|1319000|1317000|1319000|1317000|1319000|1318000|1319000|1317000|7
1760970600000|2025-10-20 14:30:00|1317000|1316000|1318000|1316000|1318000|1317000|1317000|1316000|5
1760970900000|2025-10-20 14:35:00|1319000|1317000|1318000|1316000|1319000|1317000|1318000|1316000|9
1760971200000|2025-10-20 14:40:00|1319000|1317000|1318000|1316000|1319000|1317000|1318000|1316000|10
1760971500000|2025-10-20 14:45:00||1317000||1316000||1317000||1316000|0
1760971800000|2025-10-20 14:50:00|1317000|1317000|1318000|1316000|1319000|1317000|1316000|1314000|40
1761030000000|2025-10-21 07:00:00|1316000|1313000|1309000|1306000|1316000|1314000|1307000|1304000|50
1761030300000|2025-10-21 07:05:00|1308000|1305000|1312000|1310000|1314000|1312000|1308000|1305000|66
1761030600000|2025-10-21 07:10:00|1311000|1309000|1306000|1303000|1311000|1309000|1304000|1301000|13
1761030900000|2025-10-21 07:15:00|1307000|1304000|1307000|1305000|1307000|1305000|1307000|1304000|3
1761031200000|2025-10-21 07:20:00|1309000|1306000|1308000|1307000|1309000|1307000|1308000|1306000|10
1761031500000|2025-10-21 07:25:00|1307000|1305000|1307000|1305000|1307000|1305000|1307000|1305000|5
1761031800000|2025-10-21 07:30:00|1306000|1304000|1304000|1303000|1308000|1304000|1304000|1302000|32
1761032100000|2025-10-21 07:35:00|1305000|1304000|1304000|1302000|1308000|1305000|1304000|1302000|14
1761032400000|2025-10-21 07:40:00|1305000|1303000|1300000|1298000|1305000|1303000|1299000|1296000|21
1761032700000|2025-10-21 07:45:00|1299000|1297000|1301000|1298000|1301000|1299000|1299000|1297000|3
1761033000000|2025-10-21 07:50:00|1300000|1296000|1298000|1296000|1300000|1296000|1298000|1295000|9
1761033300000|2025-10-21 07:55:00|1299000|1297000|1299000|1297000|1299000|1297000|1299000|1296000|9
1761033600000|2025-10-21 08:00:00|1298000|1296000|1296000|1294000|1298000|1296000|1294000|1293000|46
1761033900000|2025-10-21 08:05:00|1297000|1295000|1298000|1295000|1298000|1295000|1296000|1294000|5
1761034200000|2025-10-21 08:10:00|1297000||1297000||1298000||1296000||2
1761034500000|2025-10-21 08:15:00|1298000|1296000|1298000|1296000|1299000|1296000|1298000|1296000|4
1761034800000|2025-10-21 08:20:00|1299000|1297000|1295000|1293000|1299000|1297000|1295000|1293000|23
1761035100000|2025-10-21 08:25:00|1294000|1294000|1294000|1292000|1295000|1294000|1294000|1292000|22
1761035400000|2025-10-21 08:30:00|1293000|1291000|1293000|1291000|1294000|1291000|1292000|1291000|12
1761035700000|2025-10-21 08:35:00|1292000|1290000|1292000|1290000|1292000|1290000|1291000|1290000|9
1761036000000|2025-10-21 08:40:00|1291000|1289000|1290000|1288000|1291000|1289000|1289000|1287000|21
1761036300000|2025-10-21 08:45:00|1289000|1287000|1291000|1289000|1291000|1289000|1287000|1285000|16
1761036600000|2025-10-21 08:50:00|1292000|1290000|1292000|1289000|1292000|1290000|1291000|1289000|3
1761036900000|2025-10-21 08:55:00|1291000|1288000|1290000|1288000|1292000|1288000|1290000|1288000|13
1761037200000|2025-10-21 09:00:00|1289000|1287000|1289000|1287000|1289000|1287000|1289000|1287000|1
1761037500000|2025-10-21 09:05:00|1288000|1286000|1288000|1286000|1288000|1286000|1288000|1286000|4
1761037800000|2025-10-21 09:10:00|1289000|1287000|1289000|1287000|1289000|1287000|1289000|1287000|10
1761038100000|2025-10-21 09:15:00|1291000|1288000|1296000|1294000|1300000|1298000|1290000|1288000|42
1761038400000|2025-10-21 09:20:00|1297000|1295000|1297000|1295000|1297000|1295000|1297000|1295000|5
1761038700000|2025-10-21 09:25:00|1296000|1294000|1296000|1294000|1296000|1294000|1296000|1294000|5
1761039000000|2025-10-21 09:30:00|1295000|1293000|1296000|1293000|1296000|1293000|1295000|1293000|8
1761039300000|2025-10-21 09:35:00|1295000|1292000|1293000|1291000|1295000|1292000|1293000|1291000|14
1761039600000|2025-10-21 09:40:00|1292000||1293000||1293000||1292000||6
1761039900000|2025-10-21 09:45:00|1294000||1293000||1294000||1292000||1
1761040200000|2025-10-21 09:50:00|1292000||1292000||1293000||1292000||0
1761040500000|2025-10-21 09:55:00|1293000|1290000|1291000|1289000|1293000|1290000|1291000|1289000|10
1761040800000|2025-10-21 10:00:00|1292000|1290000|1293000|1291000|1294000|1292000|1292000|1290000|4
1761041100000|2025-10-21 10:05:00|1292000|1290000|1291000|1290000|1293000|1290000|1291000|1290000|4
1761041700000|2025-10-21 10:15:00|1292000||1293000||1293000||1292000||4
1761042000000|2025-10-21 10:20:00|1292000|1291000|1292000|1290000|1293000|1291000|1292000|1290000|0
1761042300000|2025-10-21 10:25:00|1293000|1291000|1293000|1291000|1293000|1291000|1293000|1291000|1
1761042600000|2025-10-21 10:30:00|1292000||1293000||1293000||1292000||6
1761042900000|2025-10-21 10:35:00|1292000||1292000||1292000||1292000||0
1761043200000|2025-10-21 10:40:00|1293000||1293000||1293000||1293000||2
1761043500000|2025-10-21 10:45:00|1294000||1293000||1294000||1293000||0
1761043800000|2025-10-21 10:50:00|1294000||1293000||1294000||1293000||0
1761044100000|2025-10-21 10:55:00|1294000||1293000||1294000||1293000||0
1761044400000|2025-10-21 11:00:00|1292000|1289000|1293000|1291000|1293000|1291000|1291000|1289000|14
1761044700000|2025-10-21 11:05:00|1294000|1292000|1293000|1292000|1295000|1294000|1293000|1292000|9
1761045000000|2025-10-21 11:10:00|1294000|1291000|1294000|1292000|1295000|1292000|1293000|1291000|187
1761045300000|2025-10-21 11:15:00|1295000||1295000||1295000||1294000||303
1761045600000|2025-10-21 11:20:00|1297000|1293000|1296000|1294000|1298000|1296000|1295000|1293000|16
1761045900000|2025-10-21 11:25:00|1297000|1295000|1309000|1306000|1309000|1306000|1296000|1295000|37
1761046200000|2025-10-21 11:30:00|1308000|1308000|1305000|1304000|1312000|1309000|1305000|1304000|60
1761046500000|2025-10-21 11:35:00|1306000|1303000|1304000|1303000|1306000|1304000|1304000|1302000|14
1761046800000|2025-10-21 11:40:00|1305000|1302000|1304000|1302000|1305000|1303000|1303000|1302000|23
1761047100000|2025-10-21 11:45:00|1303000|1303000|1303000|1301000|1304000|1303000|1303000|1301000|23
1761047400000|2025-10-21 11:50:00|1302000||1302000||1304000||1302000||5
1761047700000|2025-10-21 11:55:00|1301000|1300000|1302000|1299000|1304000|1301000|1300000|1299000|33
1761048000000|2025-10-21 12:00:00|1301000|1298000|1299000|1297000|1302000|1298000|1299000|1297000|3
1761048300000|2025-10-21 12:05:00|1298000|1296000|1298000|1297000|1300000|1297000|1298000|1296000|13
1761048600000|2025-10-21 12:10:00|1299000|1296000|1298000|1296000|1299000|1296000|1298000|1296000|0
1761048900000|2025-10-21 12:15:00|1299000|1297000|1302000|1299000|1302000|1299000|1299000|1297000|1
1761049200000|2025-10-21 12:20:00||1300000||1300000||1300000||1300000|0
1761049500000|2025-10-21 12:25:00|1301000|1299000|1300000|1298000|1301000|1299000|1300000|1298000|5
1761049800000|2025-10-21 12:30:00|1301000|1299000|1302000|1299000|1302000|1299000|1301000|1299000|0
1761050100000|2025-10-21 12:35:00|1301000|1298000|1302000|1300000|1303000|1301000|1301000|1298000|13
1761050400000|2025-10-21 12:40:00||1301000||1300000||1301000||1300000|5
1761050700000|2025-10-21 12:45:00|1303000|1301000|1300000|1298000|1303000|1301000|1300000|1298000|21
1761051300000|2025-10-21 12:55:00|||||||||3
1761051600000|2025-10-21 13:00:00|1299000||1299000||1299000||1299000||0
1761051900000|2025-10-21 13:05:00|1300000|1299000|1299000|1298000|1301000|1299000|1299000|1298000|2
1761052200000|2025-10-21 13:10:00|1298000|1297000|1294000|1292000|1299000|1297000|1293000|1292000|73
1761052500000|2025-10-21 13:15:00|1293000|1293000|1292000|1290000|1294000|1293000|1291000|1290000|26
1761052800000|2025-10-21 13:20:00|1291000|1289000|1290000|1289000|1291000|1289000|1290000|1289000|6
1761053100000|2025-10-21 13:25:00|1289000|1288000|1285000|1283000|1289000|1288000|1283000|1282000|144
1761053400000|2025-10-21 13:30:00|1286000|1284000|1284000|1282000|1286000|1284000|1284000|1282000|73
1761053700000|2025-10-21 13:35:00|1285000|1283000|1287000|1285000|1288000|1286000|1284000|1283000|48
1761054000000|2025-10-21 13:40:00|1288000|1286000|1288000|1287000|1289000|1287000|1287000|1286000|45
1761054300000|2025-10-21 13:45:00|1287000|1286000|1286000|1284000|1287000|1286000|1285000|1284000|24
1761054600000|2025-10-21 13:50:00|1285000|1283000|1286000|1283000|1286000|1284000|1283000|1282000|98
1761054900000|2025-10-21 13:55:00|1285000|1282000|1282000|1280000|1285000|1282000|1282000|1280000|29
1761055200000|2025-10-21 14:00:00|1281000|1279000|1280000|1277000|1281000|1279000|1278000|1276000|54
1761055500000|2025-10-21 14:05:00|1279000|1278000|1283000|1281000|1283000|1281000|1279000|1277000|5
1761055800000|2025-10-21 14:10:00|1282000|1282000|1282000|1280000|1283000|1282000|1281000|1280000|10
1761056100000|2025-10-21 14:15:00|1281000|1281000|1283000|1281000|1283000|1281000|1281000|1280000|24
1761056400000|2025-10-21 14:20:00|1282000|1280000|1282000|1280000|1283000|1281000|1280000|1279000|26
1761056700000|2025-10-21 14:25:00|1283000|1281000|1278000|1277000|1283000|1282000|1278000|1277000|49
1761057000000|2025-10-21 14:30:00|1277000|1276000|1278000|1276000|1278000|1277000|1275000|1272000|103
1761057300000|2025-10-21 14:35:00|1279000|1277000|1283000|1281000|1283000|1282000|1279000|1277000|100
1761057600000|2025-10-21 14:40:00|1282000|1280000|1280000|1279000|1282000|1280000|1279000|1277000|30
1761057900000|2025-10-21 14:45:00|1281000|1280000|1286000|1284000|1286000|1284000|1281000|1279000|81
1761058200000|2025-10-21 14:50:00|1285000|1285000|1285000|1283000|1287000|1285000|1284000|1282000|50
1761116400000|2025-10-22 07:00:00|1297000|1281000|1288000|1285000|1297000|1286000|1283000|1280000|27
1761116700000|2025-10-22 07:05:00|1287000|1284000|1283000|1280000|1289000|1286000|1282000|1280000|54
1761117000000|2025-10-22 07:10:00|1284000|1282000|1285000|1283000|1287000|1284000|1284000|1282000|5
1761117300000|2025-10-22 07:15:00|1286000|1284000|1287000|1284000|1287000|1285000|1286000|1283000|4
1761117600000|2025-10-22 07:20:00|1288000|1285000|1288000|1286000|1288000|1286000|1285000|1284000|6
1761117900000|2025-10-22 07:25:00|1289000|1287000|1290000|1288000|1291000|1288000|1288000|1286000|11
1761118200000|2025-10-22 07:30:00|1291000|1289000|1290000|1288000|1292000|1290000|1290000|1288000|9
1761118500000|2025-10-22 07:35:00|1289000|1287000|1290000|1288000|1291000|1288000|1289000|1287000|3
1761118800000|2025-10-22 07:40:00|1289000|1287000|1289000|1287000|1289000|1287000|1288000|1287000|9
1761119100000|2025-10-22 07:45:00|1290000|1288000|1291000|1289000|1291000|1289000|1289000|1287000|5
1761119400000|2025-10-22 07:50:00|1292000|1290000|1292000|1290000|1292000|1290000|1292000|1290000|0
1761119700000|2025-10-22 07:55:00|1293000|1289000|1291000|1289000|1293000|1289000|1291000|1289000|3
1761120000000|2025-10-22 08:00:00|1290000|1288000|1291000|1288000|1291000|1288000|1290000|1288000|4
1761120300000|2025-10-22 08:05:00|1290000|1290000|1290000|1288000|1292000|1290000|1290000|1288000|20
1761120600000|2025-10-22 08:10:00|1291000|1289000|1292000|1290000|1292000|1290000|1290000|1288000|4
1761120900000|2025-10-22 08:15:00|1293000|1289000|1290000|1289000|1293000|1291000|1290000|1289000|39
1761121200000|2025-10-22 08:20:00|1289000|1288000|1290000|1288000|1290000|1288000|1287000|1286000|38
1761121500000|2025-10-22 08:25:00|1289000||1290000||1291000||1289000||2
1761121800000|2025-10-22 08:30:00|1288000|1289000|1288000|1286000|1288000|1289000|1288000|1286000|17
1761122100000|2025-10-22 08:35:00|1289000|1287000|1288000|1286000|1289000|1287000|1288000|1286000|0
1761122700000|2025-10-22 08:45:00|1287000|1285000|1286000|1285000|1288000|1285000|1286000|1285000|9
1761123000000|2025-10-22 08:50:00|1285000|1284000|1286000|1285000|1288000|1285000|1285000|1284000|7
1761123300000|2025-10-22 08:55:00|1287000||1287000||1287000||1287000||9
1761123900000|2025-10-22 09:05:00|1286000|1284000|1286000|1284000|1286000|1284000|1285000|1284000|4
1761124200000|2025-10-22 09:10:00|1287000|1285000|1287000|1284000|1287000|1285000|1286000|1284000|13
1761124500000|2025-10-22 09:15:00|1289000|1285000|1288000|1286000|1289000|1287000|1288000|1285000|9
1761124800000|2025-10-22 09:20:00|1289000|1287000|1289000|1287000|1289000|1288000|1288000|1286000|19
1761125100000|2025-10-22 09:25:00|1290000|1286000|1289000|1287000|1290000|1288000|1289000|1286000|0
1761125400000|2025-10-22 09:30:00|1290000|1288000|1290000|1288000|1290000|1289000|1289000|1287000|0
1761125700000|2025-10-22 09:35:00|1289000|1287000|1289000|1287000|1289000|1287000|1289000|1287000|1
1761126000000|2025-10-22 09:40:00|1290000|1288000|1290000|1288000|1290000|1288000|1289000|1287000|0
1761126300000|2025-10-22 09:45:00|1292000|1290000|1293000|1291000|1293000|1292000|1291000|1290000|24
1761126600000|2025-10-22 09:50:00|1292000|1292000|1293000|1292000|1293000|1292000|1292000|1291000|2
1761126900000|2025-10-22 09:55:00|1294000|1291000|1293000|1291000|1294000|1291000|1292000|1291000|0
1761127200000|2025-10-22 10:00:00|1292000||1293000||1293000||1292000||3
1761127500000|2025-10-22 10:05:00|1292000|1289000|1290000|1288000|1292000|1289000|1290000|1288000|12
1761127800000|2025-10-22 10:10:00|1292000|1290000|1292000|1290000|1294000|1292000|1291000|1289000|4
1761128100000|2025-10-22 10:15:00|1293000|1291000|1293000|1290000|1293000|1291000|1292000|1290000|4
1761128400000|2025-10-22 10:20:00|1291000|1291000|1292000|1290000|1293000|1291000|1291000|1289000|7
1761129000000|2025-10-22 10:30:00|1293000|1291000|1287000|1285000|1293000|1291000|1287000|1285000|9
1761129300000|2025-10-22 10:35:00|1288000|1286000|1288000|1287000|1289000|1287000|1285000|1283000|17
1761129600000|2025-10-22 10:40:00|1289000||1288000||1289000||1288000||1
1761129900000|2025-10-22 10:45:00|1289000||1288000||1289000||1288000||2
1761130200000|2025-10-22 10:50:00|1289000|1289000|1286000|1284000|1292000|1290000|1286000|1284000|33
1761130500000|2025-10-22 10:55:00|1289000|1285000|1288000|1286000|1289000|1287000|1287000|1285000|6
1761130800000|2025-10-22 11:00:00|1287000|1287000|1287000|1285000|1288000|1287000|1287000|1285000|5
1761131100000|2025-10-22 11:05:00|1288000||1287000||1288000||1287000||0
1761131700000|2025-10-22 11:15:00|1286000|1284000|1287000|1286000|1287000|1286000|1286000|1284000|11
1761132300000|2025-10-22 11:25:00|1288000||1287000||1288000||1287000||1
1761132900000|2025-10-22 11:35:00||1285000||1286000||1286000||1285000|10
1761133200000|2025-10-22 11:40:00|1288000||1288000||1288000||1287000||0
1761133500000|2025-10-22 11:45:00|1287000|1285000|1288000|1287000|1289000|1287000|1287000|1285000|4
1761134100000|2025-10-22 11:55:00|1287000|1286000|1288000|1287000|1288000|1287000|1287000|1286000|9
1761134700000|2025-10-22 12:05:00|||||||||1
1761135000000|2025-10-22 12:10:00|1289000|1288000|1290000|1289000|1290000|1289000|1289000|1288000|11
1761135300000|2025-10-22 12:15:00|1291000||1291000||1291000||1290000||3
1761135600000|2025-10-22 12:20:00|1290000||1291000||1291000||1290000||5
1761135900000|2025-10-22 12:25:00|1290000|1288000|1290000|1288000|1290000|1288000|1290000|1288000|3
1761136200000|2025-10-22 12:30:00|||||||||2
1761136500000|2025-10-22 12:35:00|1289000|1286000|1287000|1285000|1289000|1286000|1286000|1284000|20
1761136800000|2025-10-22 12:40:00|1288000|1286000|1288000|1286000|1288000|1287000|1288000|1286000|3
1761137100000|2025-10-22 12:45:00|1290000|1288000|1290000|1288000|1290000|1288000|1290000|1288000|6
1761137400000|2025-10-22 12:50:00|1289000|1289000|1290000|1288000|1290000|1289000|1289000|1288000|28
1761137700000|2025-10-22 12:55:00|1289000|1289000|1289000|1288000|1289000|1289000|1289000|1288000|0
1761138000000|2025-10-22 13:00:00|1288000|1287000|1288000|1287000|1288000|1287000|1288000|1287000|8
1761138300000|2025-10-22 13:05:00|1287000|1286000|1289000|1287000|1290000|1288000|1287000|1286000|34
1761138600000|2025-10-22 13:10:00||1288000||1288000||1288000||1288000|0
1761138900000|2025-10-22 13:15:00||1287000||1288000||1288000||1287000|5
1761139200000|2025-10-22 13:20:00|1288000|1287000|1287000|1286000|1288000|1287000|1287000|1286000|9
1761139500000|2025-10-22 13:25:00|1288000|1287000|1288000|1286000|1288000|1287000|1288000|1286000|2
1761139800000|2025-10-22 13:30:00|1287000|1285000|1287000|1286000|1288000|1286000|1286000|1285000|6
1761140100000|2025-10-22 13:35:00|1288000|1287000|1289000|1288000|1290000|1288000|1287000|1287000|15
1761140400000|2025-10-22 13:40:00|1290000|1289000|1291000|1290000|1292000|1290000|1288000|1287000|19
1761140700000|2025-10-22 13:45:00|1292000|1289000|1289000|1287000|1292000|1289000|1288000|1287000|18
1761141000000|2025-10-22 13:50:00|1288000|1288000|1289000|1287000|1289000|1288000|1288000|1287000|15
1761141300000|2025-10-22 13:55:00|1291000|1288000|1289000|1288000|1291000|1289000|1289000|1287000|18
1761141600000|2025-10-22 14:00:00|1290000|1289000|1290000|1289000|1290000|1289000|1289000|1288000|51
1761141900000|2025-10-22 14:05:00|1289000|1288000|1288000|1287000|1290000|1289000|1288000|1287000|23
1761142200000|2025-10-22 14:10:00|1289000|1288000|1289000|1288000|1289000|1288000|1289000|1288000|18
1761142500000|2025-10-22 14:15:00|1290000|1289000|1290000|1289000|1291000|1289000|1289000|1288000|39
1761142800000|2025-10-22 14:20:00|1289000|1288000|1285000|1284000|1289000|1288000|1285000|1284000|99
1761143100000|2025-10-22 14:25:00|1283000|1282000|1284000|1282000|1284000|1283000|1283000|1282000|34
1761143400000|2025-10-22 14:30:00|1283000|1283000|1284000|1283000|1285000|1284000|1283000|1282000|45
1761143700000|2025-10-22 14:35:00|1285000|1284000|1284000|1283000|1285000|1284000|1284000|1283000|33
1761144000000|2025-10-22 14:40:00|1285000|1284000|1285000|1284000|1286000|1285000|1285000|1284000|34
1761144300000|2025-10-22 14:45:00|1286000|1285000|1289000|1287000|1290000|1288000|1286000|1285000|43
1761144600000|2025-10-22 14:50:00|1290000|1288000|1289000|1288000|1290000|1289000|1289000|1287000|10
1761202800000|2025-10-23 07:00:00|1300000|1298000|1313000|1311000|1314000|1312000|1298000|1293000|86
1761203100000|2025-10-23 07:05:00|1314000|1312000|1318000|1316000|1319000|1316000|1310000|1309000|112
1761203400000|2025-10-23 07:10:00|1317000|1315000|1323000|1321000|1324000|1322000|1317000|1315000|83
1761203700000|2025-10-23 07:15:00|1324000|1320000|1319000|1317000|1324000|1320000|1318000|1316000|19
1761204000000|2025-10-23 07:20:00|1320000|1316000|1319000|1316000|1320000|1317000|1317000|1314000|14
1761204300000|2025-10-23 07:25:00|1318000|1317000|1318000|1316000|1319000|1317000|1318000|1316000|11
1761204600000|2025-10-23 07:30:00|1319000|1317000|1321000|1320000|1321000|1320000|1318000|1316000|35
1761204900000|2025-10-23 07:35:00|1322000|1321000|1322000|1321000|1323000|1322000|1322000|1321000|28
1761205200000|2025-10-23 07:40:00|1323000|1320000|1325000|1323000|1325000|1323000|1322000|1320000|30
1761205500000|2025-10-23 07:45:00|1324000|1324000|1322000|1320000|1324000|1324000|1321000|1319000|32
1761205800000|2025-10-23 07:50:00|1321000|1318000|1317000|1315000|1321000|1319000|1317000|1315000|13
1761206100000|2025-10-23 07:55:00|1315000|1313000|1317000|1315000|1320000|1318000|1315000|1312000|71
1761206400000|2025-10-23 08:00:00|1319000|1317000|1320000|1319000|1322000|1320000|1318000|1316000|27
1761206700000|2025-10-23 08:05:00|1319000|1318000|1312000|1310000|1319000|1318000|1312000|1310000|29
1761207000000|2025-10-23 08:10:00|1311000|1309000|1314000|1312000|1316000|1314000|1311000|1308000|21
1761207300000|2025-10-23 08:15:00|1315000|1313000|1315000|1313000|1316000|1314000|1314000|1312000|8
1761207600000|2025-10-23 08:20:00|1314000|1312000|1313000|1311000|1315000|1312000|1312000|1310000|8
1761207900000|2025-10-23 08:25:00|1314000|1312000|1312000|1310000|1314000|1312000|1311000|1309000|2
1761208200000|2025-10-23 08:30:00|1311000|1309000|1310000|1308000|1311000|1309000|1310000|1307000|4
1761208500000|2025-10-23 08:35:00|1309000|1310000|1312000|1310000|1313000|1310000|1309000|1309000|12
1761208800000|2025-10-23 08:40:00|1313000|1311000|1307000|1305000|1315000|1313000|1307000|1305000|22
1761209100000|2025-10-23 08:45:00|1309000|1307000|1313000|1311000|1313000|1312000|1309000|1306000|23
1761209400000|2025-10-23 08:50:00|1312000|1312000|1314000|1312000|1316000|1313000|1312000|1312000|8
1761209700000|2025-10-23 08:55:00|1315000|1311000|1309000|1306000|1315000|1311000|1308000|1306000|21
1761210000000|2025-10-23 09:00:00|1308000|1305000|1305000|1303000|1308000|1306000|1305000|1303000|16
1761210300000|2025-10-23 09:05:00|1304000|1302000|1305000|1302000|1306000|1303000|1303000|1302000|2
1761210600000|2025-10-23 09:10:00|1304000|1303000|1306000|1304000|1307000|1305000|1304000|1303000|34
1761210900000|2025-10-23 09:15:00|1305000|1303000|1309000|1307000|1309000|1308000|1305000|1303000|7
1761211200000|2025-10-23 09:20:00|1308000|1308000|1308000|1306000|1308000|1308000|1308000|1306000|9
1761211500000|2025-10-23 09:25:00|1307000|1305000|1308000|1306000|1309000|1306000|1307000|1305000|6
1761211800000|2025-10-23 09:30:00|1309000|1307000|1308000|1306000|1309000|1307000|1308000|1306000|10
1761212100000|2025-10-23 09:35:00|1309000|1305000|1308000|1306000|1309000|1306000|1307000|1305000|6
1761212400000|2025-10-23 09:40:00|1309000|1308000|1309000|1307000|1310000|1308000|1309000|1307000|8
1761212700000|2025-10-23 09:45:00|1308000|1306000|1306000|1304000|1309000|1306000|1306000|1304000|9
1761213000000|2025-10-23 09:50:00|1308000|1305000|1308000|1306000|1308000|1306000|1307000|1304000|14
1761213300000|2025-10-23 09:55:00|1309000|1307000|1310000|1308000|1310000|1308000|1308000|1306000|5
1761213600000|2025-10-23 10:00:00|1309000|1307000|1309000|1308000|1310000|1308000|1308000|1306000|16
1761213900000|2025-10-23 10:05:00|1310000||1310000||1310000||1310000||0
1761214200000|2025-10-23 10:10:00|1312000|1309000|1311000|1309000|1312000|1309000|1310000|1308000|10
1761214500000|2025-10-23 10:15:00|1310000|1308000|1310000|1308000|1310000|1308000|1310000|1308000|7
1761214800000|2025-10-23 10:20:00|1309000||1310000||1310000||1309000||7
1761215400000|2025-10-23 10:30:00|1312000|1309000|1312000|1310000|1313000|1310000|1311000|1308000|3
1761215700000|2025-10-23 10:35:00|1313000|1311000|1312000|1310000|1313000|1311000|1312000|1310000|0
1761216000000|2025-10-23 10:40:00|1313000|1311000|1312000|1310000|1313000|1311000|1312000|1310000|3
1761216300000|2025-10-23 10:45:00|1311000|1309000|1310000|1309000|1311000|1309000|1310000|1309000|23
1761216600000|2025-10-23 10:50:00|1309000|1308000|1308000|1307000|1309000|1308000|1308000|1307000|4
1761217200000|2025-10-23 11:00:00|1309000|1306000|1308000|1306000|1309000|1307000|1308000|1306000|6
1761217500000|2025-10-23 11:05:00|1309000|1307000|1308000|1306000|1309000|1307000|1308000|1306000|0
1761217800000|2025-10-23 11:10:00|1307000||1308000||1308000||1307000||0
1761218100000|2025-10-23 11:15:00|1307000|1307000|1308000|1306000|1308000|1307000|1307000|1306000|2
1761218400000|2025-10-23 11:20:00|1307000|1305000|1306000|1304000|1308000|1306000|1305000|1304000|22
1761219000000|2025-10-23 11:30:00|1307000|1305000|1307000|1306000|1307000|1306000|1307000|1305000|3
1761219300000|2025-10-23 11:35:00|1308000||1307000||1308000||1307000||3
1761219600000|2025-10-23 11:40:00|1308000|1305000|1308000|1306000|1308000|1306000|1307000|1305000|18
1761219900000|2025-10-23 11:45:00||1307000||1306000||1307000||1306000|0
1761220200000|2025-10-23 11:50:00|1307000|1307000|1308000|1306000|1308000|1307000|1307000|1306000|43
1761220500000|2025-10-23 11:55:00|1306000|1305000|1307000|1306000|1308000|1306000|1306000|1305000|46
1761220800000|2025-10-23 12:00:00|1309000|1308000|1311000|1309000|1311000|1309000|1309000|1308000|7
1761221100000|2025-10-23 12:05:00|1312000|1310000|1312000|1310000|1312000|1311000|1312000|1310000|12
1761221400000|2025-10-23 12:10:00|1311000|1311000|1312000|1310000|1312000|1311000|1311000|1310000|0
1761221700000|2025-10-23 12:15:00|1311000||1312000||1312000||1311000||0
1761222000000|2025-10-23 12:20:00|1311000||1312000||1312000||1311000||0
1761222300000|2025-10-23 12:25:00|1311000|1309000|1310000|1309000|1312000|1309000|1310000|1309000|9
1761222600000|2025-10-23 12:30:00|1309000|1308000|1311000|1309000|1312000|1310000|1309000|1308000|23
1761222900000|2025-10-23 12:35:00|1310000|1310000|1312000|1310000|1312000|1310000|1310000|1309000|0
1761223200000|2025-10-23 12:40:00|1310000|1309000|1308000|1306000|1310000|1309000|1308000|1306000|22
1761223500000|2025-10-23 12:45:00|1309000|1307000|1308000|1307000|1309000|1307000|1308000|1307000|10
1761223800000|2025-10-23 12:50:00|1310000|1306000|1310000|1308000|1310000|1309000|1309000|1306000|14
1761224100000|2025-10-23 12:55:00|1309000|1307000|1310000|1308000|1310000|1308000|1308000|1307000|19
1761224400000|2025-10-23 13:00:00|1309000|1307000|1311000|1309000|1311000|1309000|1308000|1307000|14
1761224700000|2025-10-23 13:05:00|1312000|1310000|1312000|1310000|1313000|1312000|1312000|1310000|10
1761225000000|2025-10-23 13:10:00|1311000|1311000|1315000|1313000|1315000|1313000|1311000|1311000|5
1761225300000|2025-10-23 13:15:00|1314000|1312000|1315000|1313000|1315000|1313000|1314000|1312000|4
1761225600000|2025-10-23 13:20:00|1314000|1312000|1314000|1312000|1315000|1313000|1314000|1312000|10
1761225900000|2025-10-23 13:25:00|1312000|1311000|1311000|1310000|1312000|1311000|1311000|1310000|14
1761226200000|2025-10-23 13:30:00|1312000|1311000|1311000|1310000|1316000|1314000|1310000|1308000|59
1761226500000|2025-10-23 13:35:00|1310000|1309000|1312000|1310000|1313000|1311000|1309000|1308000|16
1761226800000|2025-10-23 13:40:00|1313000|1311000|1314000|1312000|1314000|1312000|1311000|1309000|15
1761227100000|2025-10-23 13:45:00|1315000|1313000|1314000|1312000|1315000|1313000|1313000|1311000|17
1761227400000|2025-10-23 13:50:00|1313000|1311000|1315000|1313000|1315000|1313000|1313000|1311000|2
1761227700000|2025-10-23 13:55:00|1314000|1312000|1314000|1312000|1315000|1313000|1314000|1312000|13
1761228000000|2025-10-23 14:00:00|1315000|1313000|1314000|1313000|1316000|1314000|1314000|1313000|8
1761228300000|2025-10-23 14:05:00|1313000|1312000|1316000|1314000|1316000|1314000|1313000|1312000|37
1761228600000|2025-10-23 14:10:00|1315000|1315000|1315000|1313000|1315000|1315000|1315000|1313000|16
1761228900000|2025-10-23 14:15:00|1314000|1314000|1311000|1309000|1314000|1314000|1311000|1309000|22
1761229200000|2025-10-23 14:20:00|1310000|1310000|1312000|1311000|1313000|1311000|1310000|1310000|41
1761229500000|2025-10-23 14:25:00|1313000|1310000|1312000|1310000|1313000|1311000|1312000|1310000|14
1761229800000|2025-10-23 14:30:00|1311000|1309000|1314000|1312000|1314000|1312000|1311000|1309000|0
1761230100000|2025-10-23 14:35:00|1315000|1313000|1316000|1314000|1316000|1314000|1314000|1312000|13
1761230400000|2025-10-23 14:40:00|1315000|1313000|1316000|1314000|1316000|1314000|1314000|1312000|2
1761230700000|2025-10-23 14:45:00|1315000|1315000|1316000|1314000|1316000|1315000|1315000|1314000|35
1761231000000|2025-10-23 14:50:00|1315000|1315000|1316000|1315000|1316000|1315000|1315000|1314000|57
1761289200000|2025-10-24 07:00:00|1317000|1312000|1331000|1328000|1333000|1330000|1316000|1312000|47
1761289500000|2025-10-24 07:05:00|1330000|1327000|1329000|1326000|1330000|1328000|1327000|1325000|43
1761289800000|2025-10-24 07:10:00|1330000|1327000|1332000|1329000|1334000|1331000|1330000|1327000|29
1761290100000|2025-10-24 07:15:00|1331000|1328000|1327000|1325000|1331000|1328000|1326000|1325000|25
1761290400000|2025-10-24 07:20:00|1328000|1327000|1327000|1325000|1329000|1327000|1326000|1325000|7
1761290700000|2025-10-24 07:25:00|1328000|1326000|1327000|1324000|1328000|1326000|1326000|1324000|5
1761291000000|2025-10-24 07:30:00|1328000|1325000|1326000|1324000|1328000|1325000|1323000|1321000|31
1761291300000|2025-10-24 07:35:00|1325000|1323000|1326000|1324000|1326000|1324000|1325000|1323000|8
1761291600000|2025-10-24 07:40:00|1325000||1325000||1325000||1325000||2
1761291900000|2025-10-24 07:45:00|1324000|1323000|1324000|1322000|1325000|1323000|1321000|1320000|40
1761292200000|2025-10-24 07:50:00|1323000|1321000|1324000|1322000|1324000|1322000|1323000|1321000|7
1761292500000|2025-10-24 07:55:00|1325000||1324000||1325000||1324000||0
1761292800000|2025-10-24 08:00:00|1325000|1323000|1326000|1324000|1327000|1325000|1325000|1323000|14
1761293100000|2025-10-24 08:05:00|1325000|1323000|1323000|1321000|1325000|1323000|1322000|1321000|19
1761293400000|2025-10-24 08:10:00|1322000|1322000|1321000|1320000|1323000|1322000|1321000|1320000|14
1761293700000|2025-10-24 08:15:00|1322000|1321000|1323000|1321000|1324000|1322000|1322000|1321000|22
1761294000000|2025-10-24 08:20:00|1325000|1322000|1324000|1322000|1325000|1324000|1323000|1321000|10
1761294300000|2025-10-24 08:25:00|1323000|1321000|1322000|1320000|1323000|1321000|1322000|1320000|12
1761294600000|2025-10-24 08:30:00|1321000||1321000||1321000||1321000||0
1761294900000|2025-10-24 08:35:00|1320000|1319000|1321000|1318000|1321000|1319000|1319000|1318000|26
1761295200000|2025-10-24 08:40:00|1320000|1319000|1318000|1317000|1320000|1319000|1318000|1317000|3
1761295500000|2025-10-24 08:45:00|1319000|1318000|1320000|1318000|1320000|1318000|1318000|1318000|13
1761295800000|2025-10-24 08:50:00|1319000|1317000|1319000|1317000|1319000|1317000|1318000|1317000|1
1761296400000|2025-10-24 09:00:00|1320000||1320000||1320000||1319000||5
1761296700000|2025-10-24 09:05:00|1321000|1318000|1321000|1319000|1321000|1320000|1320000|1318000|19
1761297000000|2025-10-24 09:10:00|1322000|1320000|1323000|1321000|1323000|1321000|1322000|1319000|15
1761297900000|2025-10-24 09:25:00|1322000|1320000|1322000|1319000|1323000|1320000|1321000|1319000|4
1761298500000|2025-10-24 09:35:00|1321000||1321000||1321000||1321000||0
1761298800000|2025-10-24 09:40:00|1322000|1320000|1322000|1320000|1322000|1320000|1321000|1320000|1
1761299100000|2025-10-24 09:45:00|1321000|1319000|1322000|1321000|1322000|1321000|1321000|1319000|6
1761299400000|2025-10-24 09:50:00|1323000||1324000||1324000||1322000||3
1761299700000|2025-10-24 09:55:00|1323000|1323000|1322000|1320000|1324000|1323000|1321000|1320000|36
1761300000000|2025-10-24 10:00:00|||||||||14
1761300300000|2025-10-24 10:05:00|1323000|1321000|1323000|1321000|1323000|1321000|1323000|1321000|1
1761300600000|2025-10-24 10:10:00|1322000|1322000|1323000|1321000|1323000|1322000|1322000|1321000|8
1761300900000|2025-10-24 10:15:00||1322000||1321000||1322000||1321000|1
1761301200000|2025-10-24 10:20:00|1324000|1322000|1323000|1322000|1324000|1322000|1323000|1322000|10
1761301500000|2025-10-24 10:25:00|1324000|1323000|1324000|1323000|1324000|1323000|1324000|1323000|1
1761301800000|2025-10-24 10:30:00|1325000||1325000||1325000||1325000||2
1761302100000|2025-10-24 10:35:00|1324000||1325000||1325000||1324000||0
1761302400000|2025-10-24 10:40:00|1324000||1324000||1325000||1324000||0
1761303000000|2025-10-24 10:50:00|1323000|1322000|1327000|1325000|1327000|1325000|1323000|1322000|11
1761303300000|2025-10-24 10:55:00||1326000||1326000||1326000||1326000|1
1761303600000|2025-10-24 11:00:00|1328000||1328000||1328000||1328000||3
1761304200000|2025-10-24 11:10:00|1329000|1327000|1330000|1328000|1330000|1328000|1329000|1327000|3
1761304500000|2025-10-24 11:15:00|1329000|1327000|1329000|1327000|1330000|1327000|1329000|1327000|5
1761304800000|2025-10-24 11:20:00|1328000|1326000|1329000|1326000|1329000|1326000|1327000|1326000|7
1761305100000|2025-10-24 11:25:00|1328000||1327000||1328000||1327000||1
1761305400000|2025-10-24 11:30:00||1325000||1325000||1325000||1325000|1
1761305700000|2025-10-24 11:35:00|||||||||3
1761306000000|2025-10-24 11:40:00|1326000|1324000|1323000|1321000|1326000|1324000|1322000|1320000|2
1761306300000|2025-10-24 11:45:00|1322000|1320000|1323000|1321000|1323000|1321000|1322000|1320000|8
1761306600000|2025-10-24 11:50:00|1322000|1320000|1322000|1320000|1323000|1320000|1322000|1320000|0
1761306900000|2025-10-24 11:55:00|1321000|1319000|1321000|1319000|1321000|1319000|1321000|1319000|0
1761307200000|2025-10-24 12:00:00|1318000|1316000|1313000|1311000|1318000|1316000|1313000|1311000|29
1761307500000|2025-10-24 12:05:00|1314000|1312000|1315000|1313000|1315000|1313000|1313000|1312000|3
1761307800000|2025-10-24 12:10:00|1316000|1314000|1315000|1313000|1316000|1314000|1315000|1313000|10
1761308100000|2025-10-24 12:15:00|1314000|1310000|1312000|1310000|1315000|1310000|1312000|1310000|42
1761308400000|2025-10-24 12:20:00|1311000|1308000|1308000|1306000|1311000|1308000|1307000|1305000|18
1761308700000|2025-10-24 12:25:00|1307000|1308000|1309000|1307000|1311000|1308000|1307000|1307000|16
1761309000000|2025-10-24 12:30:00|1311000|1308000|1313000|1311000|1314000|1312000|1311000|1307000|3
1761309300000|2025-10-24 12:35:00|1314000|1312000|1312000|1311000|1314000|1312000|1312000|1311000|11
1761309600000|2025-10-24 12:40:00||1310000||1310000||1310000||1310000|7
1761309900000|2025-10-24 12:45:00|1313000|1311000|1313000|1311000|1313000|1311000|1313000|1311000|0
1761310200000|2025-10-24 12:50:00|1312000||1312000||1312000||1312000||0
1761310500000|2025-10-24 12:55:00|1313000||1313000||1313000||1313000||0
1761311100000|2025-10-24 13:05:00|1312000||1312000||1313000||1312000||2
1761311400000|2025-10-24 13:10:00|1315000|1312000|1315000|1312000|1315000|1312000|1314000|1312000|3
1761311700000|2025-10-24 13:15:00|1314000|1313000|1315000|1313000|1315000|1313000|1314000|1313000|3
1761312000000|2025-10-24 13:20:00|1316000|1314000|1316000|1314000|1316000|1314000|1316000|1314000|5
1761312300000|2025-10-24 13:25:00|1315000|1313000|1314000|1313000|1315000|1313000|1314000|1313000|11
1761312600000|2025-10-24 13:30:00|1316000|1314000|1314000|1312000|1316000|1314000|1314000|1312000|7
1761312900000|2025-10-24 13:35:00|1315000|1313000|1314000|1312000|1315000|1313000|1314000|1312000|2
1761313200000|2025-10-24 13:40:00|1315000|1313000|1319000|1317000|1320000|1318000|1315000|1313000|9
1761313500000|2025-10-24 13:45:00|1317000|1316000|1317000|1315000|1318000|1316000|1316000|1315000|12
1761313800000|2025-10-24 13:50:00|1316000|1316000|1318000|1316000|1318000|1316000|1316000|1316000|10
1761314100000|2025-10-24 13:55:00|1317000|1315000|1316000|1315000|1318000|1316000|1316000|1315000|8
1761314400000|2025-10-24 14:00:00|1317000|1314000|1315000|1313000|1317000|1314000|1314000|1313000|41
1761314700000|2025-10-24 14:05:00||1314000||1313000||1314000||1313000|20
1761315000000|2025-10-24 14:10:00|1314000|1314000|1311000|1309000|1314000|1314000|1311000|1309000|17
1761315300000|2025-10-24 14:15:00|1312000|1310000|1311000|1309000|1312000|1310000|1311000|1309000|14
1761315600000|2025-10-24 14:20:00|1310000|1308000|1310000|1308000|1310000|1308000|1307000|1306000|20
1761315900000|2025-10-24 14:25:00|1311000|1309000|1311000|1309000|1311000|1309000|1310000|1308000|1
1761316200000|2025-10-24 14:30:00||1310000||1310000||1310000||1310000|9
1761316500000|2025-10-24 14:35:00|1310000|1309000|1311000|1309000|1311000|1309000|1310000|1308000|7
1761316800000|2025-10-24 14:40:00|1312000|1310000|1311000|1310000|1312000|1310000|1311000|1310000|17
1761317100000|2025-10-24 14:45:00|1310000|1309000|1310000|1309000|1311000|1310000|1310000|1309000|11
1761317400000|2025-10-24 14:50:00|1309000|1308000|1308000|1306000|1309000|1308000|1308000|1306000|11
1761552000000|2025-10-27 08:00:00|1309000|1308000|1319000|1317000|1326000|1324000|1309000|1308000|78
1761552300000|2025-10-27 08:05:00|1318000|1316000|1323000|1321000|1324000|1322000|1318000|1316000|41
1761552600000|2025-10-27 08:10:00|1324000|1322000|1325000|1324000|1326000|1324000|1324000|1322000|25
1761552900000|2025-10-27 08:15:00|1324000|1323000|1322000|1321000|1324000|1323000|1322000|1320000|10
1761553200000|2025-10-27 08:20:00|1323000|1320000|1321000|1319000|1323000|1321000|1321000|1319000|14
1761553500000|2025-10-27 08:25:00|1323000|1320000|1323000|1321000|1324000|1322000|1323000|1320000|15
1761553800000|2025-10-27 08:30:00|1322000|1320000|1318000|1317000|1322000|1321000|1318000|1315000|44
1761554100000|2025-10-27 08:35:00|1320000|1316000|1324000|1321000|1324000|1321000|1320000|1315000|19
1761554400000|2025-10-27 08:40:00|1323000|1322000|1324000|1322000|1324000|1322000|1323000|1322000|0
1761554700000|2025-10-27 08:45:00|1325000|1323000|1323000|1322000|1325000|1324000|1323000|1322000|7
1761555000000|2025-10-27 08:50:00|1322000|1321000|1325000|1322000|1325000|1322000|1322000|1320000|15
1761555300000|2025-10-27 08:55:00|1327000|1323000|1328000|1327000|1329000|1328000|1327000|1323000|38
1761555600000|2025-10-27 09:00:00|1329000|1326000|1329000|1327000|1330000|1328000|1328000|1325000|21
1761555900000|2025-10-27 09:05:00|1328000|1326000|1328000|1327000|1328000|1327000|1327000|1325000|3
1761556200000|2025-10-27 09:10:00|1330000|1326000|1331000|1329000|1331000|1329000|1330000|1326000|26
1761556500000|2025-10-27 09:15:00|1330000|1330000|1329000|1327000|1330000|1330000|1329000|1326000|24
1761556800000|2025-10-27 09:20:00|1330000|1328000|1327000|1325000|1330000|1328000|1327000|1325000|21
1761557100000|2025-10-27 09:25:00|1325000|1322000|1324000|1322000|1325000|1323000|1324000|1322000|19
1761557400000|2025-10-27 09:30:00|1323000|1321000|1324000|1323000|1325000|1323000|1323000|1321000|21
1761557700000|2025-10-27 09:35:00|1325000|1324000|1326000|1325000|1326000|1325000|1324000|1323000|30
1761558000000|2025-10-27 09:40:00|1325000|1324000|1325000|1324000|1325000|1325000|1325000|1323000|29
1761558600000|2025-10-27 09:50:00|1326000|1325000|1325000|1323000|1327000|1325000|1325000|1323000|27
1761558900000|2025-10-27 09:55:00|1324000|1324000|1328000|1326000|1328000|1326000|1323000|1322000|33
1761559200000|2025-10-27 10:00:00|1327000|1325000|1327000|1325000|1327000|1325000|1327000|1325000|8
1761559500000|2025-10-27 10:05:00|1328000|1326000|1327000|1325000|1328000|1326000|1327000|1325000|1
1761559800000|2025-10-27 10:10:00|1325000|1323000|1325000|1324000|1326000|1325000|1325000|1323000|28
1761560100000|2025-10-27 10:15:00|1324000|1323000|1327000|1325000|1327000|1325000|1324000|1322000|18
1761560400000|2025-10-27 10:20:00|1328000|1326000|1328000|1326000|1328000|1327000|1328000|1326000|7
1761560700000|2025-10-27 10:25:00|1327000|1327000|1328000|1326000|1328000|1327000|1327000|1326000|14
1761561000000|2025-10-27 10:30:00|1331000|1330000|1330000|1328000|1332000|1331000|1330000|1328000|20
1761561600000|2025-10-27 10:40:00|1329000|1327000|1332000|1330000|1332000|1331000|1329000|1327000|33
1761561900000|2025-10-27 10:45:00|1333000|1331000|1334000|1333000|1334000|1333000|1333000|1331000|35
1761562200000|2025-10-27 10:50:00|1335000|1334000|1334000|1333000|1335000|1334000|1334000|1332000|22
1761562500000|2025-10-27 10:55:00|1333000|1332000|1328000|1327000|1333000|1332000|1328000|1326000|68
1761562800000|2025-10-27 11:00:00|1327000|1326000|1328000|1327000|1329000|1327000|1327000|1325000|28
1761563100000|2025-10-27 11:05:00|1329000|1328000|1329000|1327000|1330000|1328000|1328000|1327000|7
1761563400000|2025-10-27 11:10:00|1330000|1328000|1330000|1328000|1330000|1328000|1329000|1328000|2
1761563700000|2025-10-27 11:15:00|1329000|1327000|1326000|1324000|1329000|1327000|1326000|1324000|18
1761564000000|2025-10-27 11:20:00|1327000|1325000|1327000|1325000|1327000|1325000|1327000|1325000|0
1761564300000|2025-10-27 11:25:00|1326000|1324000|1326000|1324000|1326000|1324000|1325000|1324000|5
1761564600000|2025-10-27 11:30:00|1327000|1325000|1326000|1324000|1327000|1325000|1326000|1324000|11
1761564900000|2025-10-27 11:35:00|1327000|1325000|1327000|1325000|1327000|1325000|1327000|1325000|0
1761565200000|2025-10-27 11:40:00|1326000||1326000||1326000||1326000||7
1761565500000|2025-10-27 11:45:00||1324000||1324000||1324000||1324000|3
1761565800000|2025-10-27 11:50:00|1325000|1325000|1326000|1324000|1326000|1325000|1325000|1324000|10
1761566100000|2025-10-27 11:55:00|1325000|1325000|1327000|1325000|1327000|1325000|1325000|1324000|14
1761566400000|2025-10-27 12:00:00|1326000|1324000|1325000|1324000|1326000|1324000|1325000|1324000|13
1761566700000|2025-10-27 12:05:00||1323000||1323000||1323000||1323000|4
1761567900000|2025-10-27 12:25:00|1324000||1324000||1324000||1324000||0
1761568200000|2025-10-27 12:30:00|1325000||1325000||1325000||1325000||7
1761568500000|2025-10-27 12:35:00|1323000|1321000|1322000|1320000|1323000|1321000|1321000|1319000|21
1761568800000|2025-10-27 12:40:00|1321000||1321000||1321000||1321000||0
1761569100000|2025-10-27 12:45:00||1319000||1319000||1319000||1319000|3
1761569400000|2025-10-27 12:50:00|1320000||1321000||1321000||1320000||1
1761569700000|2025-10-27 12:55:00|1320000|1317000|1318000|1317000|1320000|1317000|1318000|1316000|9
1761570000000|2025-10-27 13:00:00||1316000||1316000||1317000||1316000|8
1761570300000|2025-10-27 13:05:00|1317000|1315000|1316000|1315000|1317000|1315000|1316000|1315000|2
1761570600000|2025-10-27 13:10:00|1317000|1316000|1315000|1314000|1317000|1316000|1315000|1314000|7
1761570900000|2025-10-27 13:15:00||1313000||1313000||1313000||1313000|3
1761571500000|2025-10-27 13:25:00||1314000||1314000||1314000||1313000|16
1761571800000|2025-10-27 13:30:00||1313000||1313000||1314000||1313000|7
1761572100000|2025-10-27 13:35:00|1316000|1314000|1318000|1316000|1319000|1317000|1316000|1314000|21
1761572400000|2025-10-27 13:40:00|1319000|1317000|1320000|1318000|1320000|1318000|1319000|1317000|1
1761572700000|2025-10-27 13:45:00|||||||||4
1761573000000|2025-10-27 13:50:00|1319000||1319000||1319000||1319000||10
1761573300000|2025-10-27 13:55:00|1320000|1317000|1320000|1318000|1320000|1319000|1319000|1317000|14
1761573600000|2025-10-27 14:00:00|1319000|1317000|1318000|1316000|1320000|1317000|1317000|1316000|9
1761573900000|2025-10-27 14:05:00|1322000|1320000|1322000|1320000|1324000|1323000|1322000|1320000|23
1761574200000|2025-10-27 14:10:00|1323000|1321000|1326000|1324000|1326000|1324000|1323000|1320000|4
1761574500000|2025-10-27 14:15:00|1325000|1323000|1327000|1326000|1328000|1327000|1325000|1323000|15
1761574800000|2025-10-27 14:20:00|1328000|1327000|1330000|1328000|1330000|1329000|1328000|1327000|30
1761575100000|2025-10-27 14:25:00|1331000|1329000|1330000|1329000|1332000|1329000|1330000|1329000|95
1761575400000|2025-10-27 14:30:00|1329000|1328000|1330000|1328000|1330000|1329000|1329000|1328000|14
1761575700000|2025-10-27 14:35:00|1331000|1329000|1330000|1329000|1331000|1329000|1330000|1329000|42
1761576000000|2025-10-27 14:40:00|1331000||1330000||1331000||1330000||32
1761576300000|2025-10-27 14:45:00|1331000|1330000|1333000|1331000|1334000|1333000|1330000|1330000|35
1761576600000|2025-10-27 14:50:00|1334000|1332000|1334000|1333000|1334000|1333000|1333000|1332000|12
1761576900000|2025-10-27 14:55:00|1335000|1334000|1334000|1333000|1337000|1335000|1334000|1333000|52
1761577200000|2025-10-27 15:00:00|1332000|1332000|1334000|1332000|1334000|1333000|1332000|1331000|37
1761577500000|2025-10-27 15:05:00|1333000|1331000|1334000|1333000|1334000|1333000|1332000|1331000|13
1761577800000|2025-10-27 15:10:00|1335000||1335000||1335000||1335000||8
1761578100000|2025-10-27 15:15:00|1334000|1334000|1335000|1334000|1335000|1334000|1334000|1333000|17
1761578400000|2025-10-27 15:20:00||1333000||1334000||1334000||1333000|8
1761578700000|2025-10-27 15:25:00|1337000|1335000|1336000|1335000|1337000|1336000|1336000|1334000|44
1761579000000|2025-10-27 15:30:00|1337000|1336000|1338000|1336000|1338000|1337000|1337000|1336000|52
1761579300000|2025-10-27 15:35:00|1337000|1335000|1335000|1334000|1337000|1336000|1334000|1333000|70
1761579600000|2025-10-27 15:40:00|1336000||1336000||1336000||1335000||9
1761579900000|2025-10-27 15:45:00|1335000|1333000|1335000|1334000|1335000|1334000|1335000|1333000|25
1761580200000|2025-10-27 15:50:00|1334000|1333000|1334000|1332000|1335000|1333000|1333000|1331000|46
1761638400000|2025-10-28 08:00:00|1335000|1333000|1333000|1330000|1339000|1336000|1331000|1325000|25
1761638700000|2025-10-28 08:05:00|1332000|1329000|1333000|1332000|1336000|1333000|1330000|1328000|12
1761639000000|2025-10-28 08:10:00|1332000|1331000|1331000|1329000|1333000|1331000|1331000|1329000|9
1761639300000|2025-10-28 08:15:00|1329000|1326000|1330000|1328000|1330000|1328000|1328000|1326000|15
1761639600000|2025-10-28 08:20:00|1329000|1327000|1327000|1324000|1329000|1327000|1325000|1324000|15
1761639900000|2025-10-28 08:25:00||1325000||1325000||1325000||1325000|1
1761640200000|2025-10-28 08:30:00|1329000|1326000|1329000|1326000|1331000|1328000|1328000|1326000|22
1761640500000|2025-10-28 08:35:00|1330000|1327000|1331000|1329000|1332000|1330000|1330000|1327000|3
1761640800000|2025-10-28 08:40:00|1332000|1330000|1329000|1327000|1332000|1330000|1329000|1327000|12
1761641100000|2025-10-28 08:45:00|1328000|1328000|1329000|1327000|1329000|1328000|1328000|1327000|3
1761641400000|2025-10-28 08:50:00|1330000|1328000|1330000|1328000|1330000|1328000|1330000|1328000|5
1761641700000|2025-10-28 08:55:00||1329000||1328000||1329000||1328000|9
1761642000000|2025-10-28 09:00:00|1331000|1329000|1331000|1329000|1331000|1329000|1329000|1327000|28
1761642300000|2025-10-28 09:05:00|1330000|1328000|1329000|1327000|1330000|1328000|1329000|1327000|15
1761642600000|2025-10-28 09:10:00|1328000||1328000||1328000||1328000||9
1761642900000|2025-10-28 09:15:00|1329000|1326000|1330000|1328000|1331000|1329000|1328000|1326000|12
1761643200000|2025-10-28 09:20:00|1329000|1327000|1331000|1328000|1331000|1328000|1329000|1327000|5
1761643500000|2025-10-28 09:25:00|1330000|1329000|1331000|1329000|1331000|1329000|1330000|1329000|6
1761643800000|2025-10-28 09:30:00|1330000|1328000|1331000|1328000|1331000|1328000|1329000|1327000|13
1761644100000|2025-10-28 09:35:00|1332000|1329000|1332000|1330000|1332000|1330000|1332000|1329000|7
1761644700000|2025-10-28 09:45:00|1331000||1331000||1331000||1331000||0
1761645000000|2025-10-28 09:50:00|1332000|1329000|1332000|1331000|1332000|1331000|1332000|1329000|18
1761645300000|2025-10-28 09:55:00|1331000|1330000|1330000|1328000|1331000|1330000|1330000|1328000|23
1761645600000|2025-10-28 10:00:00|1331000|1329000|1332000|1330000|1332000|1330000|1331000|1329000|15
1761645900000|2025-10-28 10:05:00|1333000|1331000|1335000|1333000|1336000|1334000|1333000|1331000|15
1761646200000|2025-10-28 10:10:00|1336000|1334000|1337000|1335000|1337000|1335000|1336000|1334000|10
1761646500000|2025-10-28 10:15:00|1338000|1336000|1340000|1338000|1340000|1338000|1337000|1336000|14
1761646800000|2025-10-28 10:20:00|1341000|1339000|1343000|1342000|1343000|1342000|1340000|1339000|41
1761647100000|2025-10-28 10:25:00|1344000||1343000||1344000||1343000||9
1761647400000|2025-10-28 10:30:00|1344000|1343000|1352000|1350000|1352000|1350000|1343000|1343000|17
1761647700000|2025-10-28 10:35:00|1353000|1351000|1348000|1346000|1354000|1352000|1347000|1346000|45
1761648000000|2025-10-28 10:40:00|1347000|1345000|1347000|1345000|1348000|1346000|1346000|1345000|1
1761648300000|2025-10-28 10:45:00|1348000|1346000|1349000|1347000|1351000|1349000|1348000|1346000|17
1761648600000|2025-10-28 10:50:00|||||||||4
1761648900000|2025-10-28 10:55:00|1350000|1349000|1351000|1348000|1352000|1350000|1350000|1348000|35
1761649200000|2025-10-28 11:00:00|1350000|1349000|1352000|1350000|1353000|1350000|1350000|1349000|6
1761649500000|2025-10-28 11:05:00|1351000|1349000|1351000|1349000|1352000|1349000|1351000|1349000|0
1761649800000|2025-10-28 11:10:00|1352000|1350000|1350000|1348000|1352000|1350000|1350000|1348000|6
1761650100000|2025-10-28 11:15:00|1349000||1349000||1350000||1349000||2
1761650400000|2025-10-28 11:20:00|1351000|1349000|1350000|1349000|1351000|1349000|1350000|1349000|11
1761650700000|2025-10-28 11:25:00|1349000|1348000|1350000|1348000|1350000|1348000|1349000|1348000|10
1761651000000|2025-10-28 11:30:00|1349000||1350000||1350000||1349000||0
1761651300000|2025-10-28 11:35:00|1348000|1346000|1348000|1346000|1348000|1347000|1348000|1346000|10
1761651600000|2025-10-28 11:40:00||1347000||1347000||1347000||1346000|3
1761651900000|2025-10-28 11:45:00|1347000|1346000|1345000|1343000|1347000|1346000|1345000|1343000|20
1761652200000|2025-10-28 11:50:00|1346000|1344000|1346000|1344000|1346000|1344000|1346000|1343000|4
1761652500000|2025-10-28 11:55:00|1347000||1346000||1347000||1346000||0
1761652800000|2025-10-28 12:00:00|1345000|1343000|1347000|1345000|1347000|1345000|1345000|1343000|2
1761653100000|2025-10-28 12:05:00|1346000|1344000|1345000|1344000|1347000|1344000|1345000|1344000|5
1761653400000|2025-10-28 12:10:00|1346000|1345000|1347000|1345000|1347000|1345000|1346000|1345000|4
1761653700000|2025-10-28 12:15:00|1346000|1344000|1345000|1344000|1346000|1344000|1345000|1344000|9
1761654000000|2025-10-28 12:20:00|1344000|1343000|1344000|1342000|1345000|1343000|1343000|1342000|13
1761654300000|2025-10-28 12:25:00||1343000||1343000||1343000||1343000|2
1761654600000|2025-10-28 12:30:00|1346000|1344000|1346000|1344000|1346000|1344000|1346000|1344000|12
1761654900000|2025-10-28 12:35:00|1347000||1346000||1347000||1346000||0
1761655200000|2025-10-28 12:40:00|1345000|1343000|1345000|1343000|1345000|1343000|1345000|1343000|9
1761655800000|2025-10-28 12:50:00|1344000||1345000||1345000||1344000||7
1761656100000|2025-10-28 12:55:00|1346000|1344000|1348000|1346000|1348000|1346000|1346000|1344000|4
1761656400000|2025-10-28 13:00:00|1347000|1345000|1348000|1346000|1348000|1346000|1346000|1344000|12
1761656700000|2025-10-28 13:05:00|1347000||1348000||1348000||1347000||0
1761657300000|2025-10-28 13:15:00|1347000|1347000|1349000|1347000|1350000|1348000|1345000|1344000|33
1761657600000|2025-10-28 13:20:00|1350000|1348000|1350000|1349000|1351000|1349000|1350000|1348000|7
1761657900000|2025-10-28 13:25:00||1348000||1349000||1349000||1348000|16
1761658200000|2025-10-28 13:30:00|1351000|1348000|1351000|1350000|1352000|1350000|1351000|1348000|30
1761658500000|2025-10-28 13:35:00|1352000|1349000|1354000|1352000|1354000|1352000|1350000|1349000|12
1761658800000|2025-10-28 13:40:00|1353000|1351000|1352000|1351000|1353000|1351000|1352000|1351000|16
1761659100000|2025-10-28 13:45:00|1351000|1350000|1352000|1350000|1352000|1350000|1349000|1347000|34
1761659400000|2025-10-28 13:50:00|1353000|1351000|1353000|1351000|1354000|1352000|1353000|1350000|28
1761659700000|2025-10-28 13:55:00|1352000|1350000|1352000|1350000|1353000|1350000|1352000|1350000|29
1761660000000|2025-10-28 14:00:00|1353000|1351000|1353000|1351000|1353000|1351000|1352000|1351000|10
1761660300000|2025-10-28 14:05:00|1352000|1350000|1353000|1351000|1353000|1352000|1352000|1350000|26
1761660600000|2025-10-28 14:10:00|1352000|1350000|1352000|1351000|1352000|1351000|1352000|1350000|6
1761661200000|2025-10-28 14:20:00|1353000||1353000||1353000||1353000||3
1761661500000|2025-10-28 14:25:00|1354000|1352000|1357000|1355000|1357000|1355000|1354000|1352000|31
1761662100000|2025-10-28 14:35:00|1356000|1356000|1356000|1354000|1356000|1356000|1355000|1353000|13
1761662400000|2025-10-28 14:40:00|1357000|1355000|1359000|1357000|1359000|1358000|1357000|1355000|19
1761662700000|2025-10-28 14:45:00|1360000|1358000|1356000|1354000|1360000|1358000|1355000|1353000|107
1761663000000|2025-10-28 14:50:00|1357000|1353000|1357000|1355000|1358000|1356000|1357000|1353000|20
1761663300000|2025-10-28 14:55:00|1358000|1356000|1359000|1358000|1359000|1358000|1358000|1356000|5
1761663600000|2025-10-28 15:00:00|1360000|1359000|1359000|1358000|1362000|1360000|1359000|1358000|38
1761663900000|2025-10-28 15:05:00|1358000|1357000|1358000|1356000|1359000|1357000|1357000|1355000|79
1761664200000|2025-10-28 15:10:00|1357000|1355000|1357000|1356000|1358000|1356000|1356000|1355000|5
1761664500000|2025-10-28 15:15:00|1358000|1355000|1357000|1355000|1358000|1355000|1356000|1355000|12
1761664800000|2025-10-28 15:20:00|1358000|1356000|1356000|1355000|1358000|1356000|1356000|1355000|7
1761665100000|2025-10-28 15:25:00|1355000|1354000|1360000|1358000|1360000|1358000|1355000|1354000|40
1761665400000|2025-10-28 15:30:00|1359000|1357000|1361000|1359000|1361000|1359000|1358000|1357000|48
1761665700000|2025-10-28 15:35:00|1360000|1358000|1359000|1358000|1360000|1358000|1359000|1357000|15
1761666000000|2025-10-28 15:40:00|1360000|1359000|1361000|1359000|1361000|1360000|1360000|1359000|7
1761666300000|2025-10-28 15:45:00|1362000|1360000|1361000|1359000|1362000|1360000|1360000|1358000|26
1761666600000|2025-10-28 15:50:00|1362000|1360000|1361000|1359000|1362000|1360000|1360000|1358000|30
1761724800000|2025-10-29 08:00:00|1363000|1361000|1368000|1365000|1369000|1367000|1363000|1358000|26
1761725100000|2025-10-29 08:05:00|1367000|1366000|1367000|1364000|1370000|1369000|1367000|1364000|31
1761725400000|2025-10-29 08:10:00|1369000|1366000|1369000|1366000|1369000|1366000|1368000|1366000|7
1761725700000|2025-10-29 08:15:00|1368000|1365000|1370000|1368000|1371000|1369000|1366000|1365000|20
1761726000000|2025-10-29 08:20:00|1371000|1369000|1374000|1372000|1375000|1372000|1370000|1369000|18
1761726300000|2025-10-29 08:25:00|1376000|1373000|1376000|1374000|1379000|1376000|1375000|1373000|37
1761726600000|2025-10-29 08:30:00|1377000|1375000|1378000|1376000|1379000|1378000|1376000|1375000|27
1761726900000|2025-10-29 08:35:00|1377000|1377000|1379000|1376000|1380000|1378000|1377000|1376000|26
1761727200000|2025-10-29 08:40:00|1378000|1374000|1376000|1374000|1379000|1375000|1375000|1374000|29
1761727500000|2025-10-29 08:45:00|1375000|1375000|1376000|1375000|1377000|1376000|1375000|1375000|10
1761727800000|2025-10-29 08:50:00|1377000|1376000|1378000|1376000|1378000|1377000|1376000|1375000|26
1761728100000|2025-10-29 08:55:00|1377000|1375000|1377000|1375000|1378000|1375000|1377000|1375000|5
1761728400000|2025-10-29 09:00:00|1378000|1376000|1379000|1378000|1379000|1378000|1378000|1376000|16
1761728700000|2025-10-29 09:05:00|1380000|1377000|1381000|1379000|1382000|1381000|1380000|1377000|28
1761729000000|2025-10-29 09:10:00|1380000|1378000|1381000|1378000|1381000|1379000|1380000|1378000|13
1761729300000|2025-10-29 09:15:00|1380000|1379000|1381000|1379000|1381000|1379000|1380000|1378000|6
1761729600000|2025-10-29 09:20:00|1382000|1380000|1383000|1380000|1383000|1380000|1382000|1380000|3
1761729900000|2025-10-29 09:25:00|1382000||1382000||1383000||1382000||0
1761730200000|2025-10-29 09:30:00|1381000|1381000|1384000|1382000|1384000|1383000|1381000|1381000|14
1761730500000|2025-10-29 09:35:00|1383000|1383000|1388000|1386000|1388000|1386000|1383000|1383000|31
1761730800000|2025-10-29 09:40:00|1389000|1387000|1392000|1390000|1392000|1390000|1388000|1387000|22
1761731100000|2025-10-29 09:45:00|1391000|1389000|1388000|1386000|1391000|1389000|1387000|1386000|32
1761731400000|2025-10-29 09:50:00|1387000|1385000|1386000|1384000|1388000|1386000|1385000|1384000|26
1761731700000|2025-10-29 09:55:00|1385000|1383000|1386000|1384000|1386000|1384000|1385000|1383000|7
1761732000000|2025-10-29 10:00:00|1387000|1383000|1388000|1387000|1389000|1387000|1387000|1383000|2
1761732300000|2025-10-29 10:05:00|1387000|1386000|1389000|1386000|1389000|1386000|1387000|1385000|7
1761732600000|2025-10-29 10:10:00|1391000|1387000|1391000|1388000|1391000|1389000|1389000|1387000|11
1761732900000|2025-10-29 10:15:00|1390000|1389000|1390000|1388000|1391000|1389000|1389000|1388000|2
1761733200000|2025-10-29 10:20:00|1389000|1387000|1389000|1388000|1390000|1388000|1388000|1387000|13
1761733500000|2025-10-29 10:25:00|1390000|1387000|1387000|1385000|1390000|1387000|1386000|1385000|22
1761733800000|2025-10-29 10:30:00|1386000|1384000|1384000|1382000|1387000|1384000|1384000|1382000|23
1761734400000|2025-10-29 10:40:00|||||||||1
1761734700000|2025-10-29 10:45:00|1385000|1383000|1385000|1383000|1385000|1383000|1385000|1383000|14
1761735000000|2025-10-29 10:50:00|1384000||1385000||1385000||1384000||0
1761735300000|2025-10-29 10:55:00|1387000|1384000|1388000|1387000|1389000|1387000|1387000|1384000|1
1761735600000|2025-10-29 11:00:00|1389000|1386000|1389000|1386000|1389000|1386000|1387000|1386000|10
1761735900000|2025-10-29 11:05:00|1388000||1387000||1389000||1387000||2
1761736200000|2025-10-29 11:10:00||1385000||1385000||1385000||1385000|7
1761736800000|2025-10-29 11:20:00|1389000|1386000|1388000|1386000|1389000|1386000|1388000|1385000|22
1761737100000|2025-10-29 11:25:00|1386000|1385000|1387000|1385000|1387000|1385000|1386000|1385000|3
1761737400000|2025-10-29 11:30:00|1389000|1386000|1389000|1387000|1390000|1388000|1389000|1386000|4
1761737700000|2025-10-29 11:35:00|1387000|1386000|1387000|1385000|1388000|1386000|1387000|1385000|14
1761738000000|2025-10-29 11:40:00|1386000|1384000|1387000|1384000|1387000|1385000|1386000|1384000|12
1761738300000|2025-10-29 11:45:00|1386000|1385000|1386000|1384000|1387000|1385000|1386000|1384000|7
1761738600000|2025-10-29 11:50:00|1387000|1385000|1388000|1387000|1388000|1387000|1387000|1385000|12
1761738900000|2025-10-29 11:55:00|||||||||20
1761739200000|2025-10-29 12:00:00|1390000|1388000|1390000|1388000|1390000|1388000|1390000|1388000|2
1761739500000|2025-10-29 12:05:00|1391000|1389000|1393000|1391000|1393000|1391000|1391000|1389000|20
1761739800000|2025-10-29 12:10:00||1392000||1392000||1392000||1392000|1
1761740100000|2025-10-29 12:15:00|1394000|1393000|1394000|1393000|1394000|1393000|1394000|1393000|44
1761740400000|2025-10-29 12:20:00|1393000|1392000|1394000|1392000|1394000|1392000|1393000|1392000|7
1761740700000|2025-10-29 12:25:00||1393000||1392000||1393000||1392000|18
1761741000000|2025-10-29 12:30:00|1393000|1391000|1394000|1391000|1394000|1391000|1393000|1391000|9
1761741300000|2025-10-29 12:35:00|1393000|1392000|1393000|1391000|1394000|1392000|1392000|1390000|5
1761741600000|2025-10-29 12:40:00|1394000|1392000|1393000|1392000|1394000|1392000|1393000|1392000|4
1761741900000|2025-10-29 12:45:00|1392000|1391000|1392000|1391000|1392000|1391000|1392000|1391000|10
1761742500000|2025-10-29 12:55:00|1393000||1393000||1393000||1393000||2
1761742800000|2025-10-29 13:00:00|1392000|1390000|1390000|1388000|1392000|1391000|1390000|1388000|16
1761743100000|2025-10-29 13:05:00|1389000|1387000|1389000|1387000|1389000|1387000|1388000|1386000|15
1761743400000|2025-10-29 13:10:00|1388000|1386000|1389000|1387000|1389000|1387000|1388000|1386000|12
1761743700000|2025-10-29 13:15:00|1388000|1386000|1388000|1386000|1388000|1386000|1388000|1386000|5
1761744000000|2025-10-29 13:20:00|1387000|1385000|1386000|1384000|1387000|1385000|1385000|1384000|11
1761744300000|2025-10-29 13:25:00|1385000|1383000|1385000|1383000|1386000|1383000|1385000|1383000|10
1761744600000|2025-10-29 13:30:00|1387000|1384000|1387000|1385000|1387000|1385000|1385000|1384000|110
1761744900000|2025-10-29 13:35:00|1388000|1386000|1388000|1386000|1389000|1387000|1387000|1385000|10
1761745200000|2025-10-29 13:40:00|1389000|1387000|1389000|1388000|1389000|1388000|1388000|1387000|44
1761745500000|2025-10-29 13:45:00|1390000|1387000|1389000|1387000|1390000|1388000|1389000|1387000|12
1761745800000|2025-10-29 13:50:00|1390000|1388000|1389000|1387000|1390000|1388000|1389000|1387000|11
1761746100000|2025-10-29 13:55:00|1390000|1388000|1390000|1388000|1390000|1388000|1390000|1387000|17
1761746400000|2025-10-29 14:00:00|1389000|1387000|1390000|1388000|1390000|1388000|1387000|1385000|23
1761746700000|2025-10-29 14:05:00|1391000|1389000|1392000|1390000|1392000|1390000|1391000|1389000|2
1761747000000|2025-10-29 14:10:00|1391000|1389000|1392000|1390000|1393000|1391000|1391000|1389000|37
1761747300000|2025-10-29 14:15:00|1393000|1391000|1390000|1388000|1393000|1391000|1390000|1388000|53
1761747600000|2025-10-29 14:20:00|1389000|1387000|1391000|1389000|1391000|1389000|1389000|1387000|12
1761747900000|2025-10-29 14:25:00|1390000|1388000|1389000|1387000|1391000|1388000|1389000|1387000|16
1761748200000|2025-10-29 14:30:00|1388000|1386000|1387000|1385000|1389000|1388000|1386000|1384000|40
1761748500000|2025-10-29 14:35:00|1388000|1386000|1388000|1387000|1388000|1387000|1387000|1386000|4
1761748800000|2025-10-29 14:40:00|1389000|1388000|1391000|1389000|1392000|1390000|1389000|1388000|56
1761749100000|2025-10-29 14:45:00|1390000|1390000|1389000|1388000|1391000|1390000|1388000|1386000|26
1761749400000|2025-10-29 14:50:00|1388000|1387000|1390000|1389000|1390000|1389000|1388000|1387000|29
1761749700000|2025-10-29 14:55:00|1391000|1390000|1391000|1389000|1392000|1390000|1391000|1389000|27
1761750000000|2025-10-29 15:00:00|1390000|1388000|1390000|1389000|1390000|1389000|1390000|1388000|7
1761750300000|2025-10-29 15:05:00|1389000|1388000|1390000|1389000|1390000|1389000|1389000|1388000|27
1761750600000|2025-10-29 15:10:00|1389000|1388000|1388000|1386000|1389000|1388000|1387000|1386000|23
1761750900000|2025-10-29 15:15:00|1389000|1387000|1388000|1386000|1389000|1388000|1388000|1386000|13
1761751200000|2025-10-29 15:20:00|1389000|1387000|1389000|1388000|1390000|1388000|1388000|1386000|15
1761751500000|2025-10-29 15:25:00|1390000|1389000|1391000|1389000|1392000|1390000|1389000|1389000|34
1761751800000|2025-10-29 15:30:00|1390000|1390000|1389000|1387000|1391000|1390000|1389000|1387000|35
1761752100000|2025-10-29 15:35:00|1388000|1388000|1390000|1388000|1390000|1389000|1388000|1388000|32
1761752400000|2025-10-29 15:40:00|1389000|1387000|1387000|1386000|1390000|1388000|1387000|1386000|24
1761752700000|2025-10-29 15:45:00|1388000|1387000|1387000|1386000|1389000|1387000|1387000|1386000|10
1761753000000|2025-10-29 15:50:00|1386000|1385000|1387000|1384000|1388000|1385000|1386000|1384000|23
1761811200000|2025-10-30 08:00:00|1384000|1380000|1394000|1391000|1404000|1401000|1384000|1380000|57
1761811500000|2025-10-30 08:05:00|1393000|1390000|1391000|1388000|1393000|1390000|1384000|1380000|49
1761811800000|2025-10-30 08:10:00|1390000|1383000|1386000|1383000|1390000|1384000|1384000|1380000|34
1761812100000|2025-10-30 08:15:00|1384000|1381000|1382000|1378000|1384000|1381000|1379000|1375000|21
1761812400000|2025-10-30 08:20:00|1381000|1377000|1373000|1370000|1381000|1377000|1371000|1370000|15
1761812700000|2025-10-30 08:25:00|1371000|1369000|1371000|1369000|1373000|1369000|1369000|1365000|44
1761813000000|2025-10-30 08:30:00|1372000|1370000|1371000|1369000|1373000|1370000|1371000|1369000|19
1761813300000|2025-10-30 08:35:00|1372000|1368000|1369000|1367000|1372000|1369000|1369000|1367000|17
1761813600000|2025-10-30 08:40:00|1367000|1364000|1367000|1365000|1369000|1367000|1367000|1364000|26
1761813900000|2025-10-30 08:45:00|1368000|1366000|1362000|1360000|1368000|1367000|1361000|1359000|39
1761814200000|2025-10-30 08:50:00|1361000|1359000|1362000|1360000|1362000|1360000|1361000|1359000|21
1761814500000|2025-10-30 08:55:00|1361000|1361000|1364000|1361000|1364000|1361000|1361000|1360000|1
1761814800000|2025-10-30 09:00:00|1363000|1359000|1357000|1355000|1363000|1359000|1357000|1355000|38
1761815100000|2025-10-30 09:05:00|1356000|1354000|1355000|1352000|1357000|1355000|1354000|1352000|48
1761815400000|2025-10-30 09:10:00|1356000|1353000|1347000|1345000|1356000|1354000|1347000|1345000|41
1761815700000|2025-10-30 09:15:00|1346000|1344000|1350000|1348000|1352000|1349000|1344000|1341000|67
1761816000000|2025-10-30 09:20:00|1352000|1349000|1355000|1353000|1356000|1354000|1352000|1349000|1
1761816300000|2025-10-30 09:25:00|1354000|1352000|1355000|1352000|1355000|1352000|1352000|1349000|5
1761816600000|2025-10-30 09:30:00|1354000|1353000|1353000|1351000|1354000|1353000|1353000|1351000|0
1761816900000|2025-10-30 09:35:00|1355000|1353000|1355000|1353000|1356000|1354000|1354000|1353000|6
1761817200000|2025-10-30 09:40:00|1354000|1352000|1354000|1352000|1355000|1352000|1353000|1351000|1
1761817500000|2025-10-30 09:45:00|1353000|1351000|1353000|1351000|1354000|1351000|1351000|1348000|15
1761817800000|2025-10-30 09:50:00|1352000|1350000|1351000|1349000|1352000|1350000|1351000|1349000|1
1761818100000|2025-10-30 09:55:00|1350000|1347000|1350000|1348000|1351000|1348000|1350000|1347000|16
1761818400000|2025-10-30 10:00:00|1351000|1349000|1352000|1350000|1353000|1351000|1351000|1349000|1
1761818700000|2025-10-30 10:05:00|1353000|1352000|1352000|1350000|1354000|1352000|1352000|1349000|4
1761819000000|2025-10-30 10:10:00|1354000|1349000|1353000|1351000|1354000|1352000|1353000|1349000|8
1761819300000|2025-10-30 10:15:00|1354000|1352000|1356000|1353000|1356000|1353000|1353000|1350000|6
1761819600000|2025-10-30 10:20:00|1355000|1354000|1352000|1350000|1355000|1354000|1352000|1350000|7
1761819900000|2025-10-30 10:25:00|1353000|1351000|1352000|1349000|1354000|1352000|1352000|1349000|0
1761820200000|2025-10-30 10:30:00|1351000|1348000|1349000|1347000|1351000|1348000|1349000|1347000|2
1761820800000|2025-10-30 10:40:00|1351000|1349000|1351000|1349000|1352000|1349000|1351000|1349000|3
1761821100000|2025-10-30 10:45:00|1352000||1351000||1352000||1351000||2
1761821400000|2025-10-30 10:50:00|1353000|1351000|1351000|1349000|1354000|1352000|1351000|1348000|16
1761821700000|2025-10-30 10:55:00|1350000|1348000|1351000|1349000|1351000|1349000|1349000|1347000|8
1761822000000|2025-10-30 11:00:00|1352000|1350000|1351000|1348000|1353000|1351000|1351000|1348000|5
1761822300000|2025-10-30 11:05:00|1350000|1349000|1348000|1347000|1352000|1350000|1348000|1347000|9
1761822600000|2025-10-30 11:10:00|1349000||1349000||1349000||1348000||12
1761822900000|2025-10-30 11:15:00|1348000|1346000|1345000|1343000|1348000|1346000|1344000|1342000|33
1761823200000|2025-10-30 11:20:00|1346000|1344000|1347000|1345000|1347000|1345000|1346000|1344000|0
1761823500000|2025-10-30 11:25:00|1348000|1346000|1349000|1347000|1351000|1348000|1348000|1346000|8
1761823800000|2025-10-30 11:30:00||1346000||1346000||1346000||1346000|0
1761824100000|2025-10-30 11:35:00|1348000||1348000||1348000||1348000||0
1761824400000|2025-10-30 11:40:00|1350000|1347000|1351000|1349000|1351000|1349000|1350000|1347000|0
1761825300000|2025-10-30 11:55:00|1352000|1350000|1350000|1349000|1353000|1351000|1350000|1349000|14
1761825600000|2025-10-30 12:00:00|1351000||1351000||1351000||1351000||7
1761825900000|2025-10-30 12:05:00|1349000|1347000|1349000|1347000|1349000|1347000|1349000|1347000|7
1761826200000|2025-10-30 12:10:00|1348000|1346000|1348000|1346000|1348000|1346000|1348000|1346000|4
1761826500000|2025-10-30 12:15:00|1349000|1347000|1349000|1347000|1349000|1347000|1349000|1346000|0
1761826800000|2025-10-30 12:20:00|1350000||1350000||1350000||1349000||0
1761827100000|2025-10-30 12:25:00|1349000|1348000|1349000|1346000|1350000|1348000|1348000|1346000|16
1761827400000|2025-10-30 12:30:00|1348000||1348000||1348000||1348000||0
1761827700000|2025-10-30 12:35:00|1347000|1344000|1346000|1343000|1347000|1344000|1346000|1343000|2
1761828000000|2025-10-30 12:40:00|1345000|1344000|1345000|1343000|1345000|1344000|1345000|1343000|0
1761828300000|2025-10-30 12:45:00|1346000||1346000||1346000||1346000||7
1761828600000|2025-10-30 12:50:00|1345000|1345000|1345000|1343000|1346000|1345000|1345000|1343000|10
1761828900000|2025-10-30 12:55:00|1346000|1344000|1344000|1342000|1346000|1344000|1344000|1342000|18
1761829200000|2025-10-30 13:00:00|1343000|1341000|1345000|1342000|1345000|1342000|1343000|1340000|3
1761829500000|2025-10-30 13:05:00|1344000|1341000|1343000|1341000|1344000|1342000|1343000|1340000|0
1761829800000|2025-10-30 13:10:00|1344000|1342000|1346000|1344000|1347000|1344000|1344000|1342000|5
1761830100000|2025-10-30 13:15:00|1345000|1342000|1342000|1339000|1346000|1343000|1342000|1339000|4
1761830400000|2025-10-30 13:20:00|1341000|1338000|1343000|1340000|1343000|1340000|1341000|1338000|4
1761830700000|2025-10-30 13:25:00|1342000|1341000|1342000|1340000|1342000|1341000|1340000|1338000|5
1761831000000|2025-10-30 13:30:00|1341000|1339000|1345000|1343000|1346000|1344000|1341000|1339000|9
1761831300000|2025-10-30 13:35:00|1344000|1341000|1345000|1342000|1345000|1342000|1343000|1341000|1
1761831600000|2025-10-30 13:40:00|1344000|1341000|1343000|1341000|1344000|1342000|1342000|1340000|0
1761831900000|2025-10-30 13:45:00|1342000|1340000|1344000|1342000|1346000|1344000|1342000|1340000|3
1761832200000|2025-10-30 13:50:00|1346000|1344000|1347000|1344000|1349000|1346000|1345000|1343000|11
1761832500000|2025-10-30 13:55:00|1346000|1345000|1346000|1344000|1346000|1345000|1346000|1344000|0
1761832800000|2025-10-30 14:00:00|1345000|1343000|1348000|1346000|1349000|1347000|1345000|1343000|3
1761833100000|2025-10-30 14:05:00|1349000|1347000|1348000|1346000|1349000|1347000|1348000|1345000|0
1761833400000|2025-10-30 14:10:00|1349000|1347000|1348000|1346000|1349000|1348000|1348000|1346000|0
1761833700000|2025-10-30 14:15:00|1346000|1344000|1346000|1344000|1347000|1345000|1345000|1343000|5
1761834000000|2025-10-30 14:20:00|1345000|1342000|1345000|1343000|1345000|1343000|1345000|1342000|4
1761834300000|2025-10-30 14:25:00|1344000|1342000|1343000|1342000|1344000|1342000|1343000|1342000|8
1761834600000|2025-10-30 14:30:00|1344000|1343000|1344000|1342000|1345000|1343000|1344000|1342000|8
1761834900000|2025-10-30 14:35:00|1345000|1341000|1344000|1342000|1345000|1342000|1343000|1340000|4
1761835200000|2025-10-30 14:40:00|1345000|1341000|1345000|1343000|1345000|1343000|1345000|1341000|6
1761835500000|2025-10-30 14:45:00|1346000|1344000|1347000|1345000|1347000|1345000|1346000|1344000|11
1761835800000|2025-10-30 14:50:00|1346000|1344000|1347000|1345000|1347000|1345000|1346000|1344000|3
1761836100000|2025-10-30 14:55:00|1346000|1344000|1346000|1344000|1347000|1345000|1344000|1343000|19
1761836400000|2025-10-30 15:00:00|1347000|1345000|1348000|1346000|1348000|1346000|1346000|1344000|0
1761836700000|2025-10-30 15:05:00|1347000||1347000||1347000||1347000||0
1761837000000|2025-10-30 15:10:00|1346000|1345000|1347000|1345000|1347000|1345000|1346000|1345000|4
1761837300000|2025-10-30 15:15:00|1346000|1344000|1345000|1343000|1346000|1344000|1344000|1343000|6
1761837600000|2025-10-30 15:20:00|1344000|1342000|1341000|1339000|1344000|1342000|1339000|1337000|34
1761837900000|2025-10-30 15:25:00|1340000|1340000|1341000|1340000|1343000|1341000|1340000|1339000|12
1761838200000|2025-10-30 15:30:00|1340000|1339000|1341000|1340000|1341000|1340000|1339000|1338000|12
1761838500000|2025-10-30 15:35:00|1340000|1339000|1338000|1336000|1340000|1339000|1338000|1336000|22
1761838800000|2025-10-30 15:40:00|1337000|1335000|1337000|1335000|1338000|1336000|1336000|1333000|49
1761839100000|2025-10-30 15:45:00|1336000|1334000|1337000|1335000|1337000|1335000|1335000|1333000|25
1761839400000|2025-10-30 15:50:00|1336000|1336000|1335000|1333000|1336000|1336000|1335000|1333000|45
1761897600000|2025-10-31 08:00:00|1344000|1337000|1343000|1341000|1344000|1341000|1339000|1336000|41
1761897900000|2025-10-31 08:05:00|1344000|1342000|1344000|1342000|1345000|1343000|1344000|1340000|25
1761898200000|2025-10-31 08:10:00|1345000|1343000|1345000|1342000|1346000|1344000|1343000|1342000|23
1761898500000|2025-10-31 08:15:00|1344000|1341000|1344000|1343000|1345000|1343000|1343000|1341000|9
1761898800000|2025-10-31 08:20:00|1342000|1342000|1342000|1339000|1342000|1343000|1341000|1339000|22
1761899100000|2025-10-31 08:25:00|1343000|1340000|1342000|1340000|1343000|1341000|1342000|1340000|0
1761899400000|2025-10-31 08:30:00|1341000|1339000|1336000|1334000|1341000|1340000|1336000|1334000|53
1761899700000|2025-10-31 08:35:00|1335000|1335000|1337000|1335000|1338000|1335000|1335000|1335000|6
1761900000000|2025-10-31 08:40:00|1338000|1336000|1337000|1335000|1339000|1336000|1337000|1335000|2
1761900300000|2025-10-31 08:45:00|1338000||1337000||1338000||1337000||0
1761900600000|2025-10-31 08:50:00|1338000|1336000|1336000|1335000|1338000|1336000|1336000|1335000|6
1761900900000|2025-10-31 08:55:00||1334000||1334000||1334000||1334000|6
1761901200000|2025-10-31 09:00:00|1335000|1333000|1334000|1333000|1336000|1334000|1334000|1333000|14
1761901500000|2025-10-31 09:05:00|1335000||1335000||1335000||1335000||0
1761901800000|2025-10-31 09:10:00|1334000|1332000|1334000|1332000|1335000|1333000|1334000|1332000|18
1761902100000|2025-10-31 09:15:00|1335000||1335000||1335000||1335000||0
1761902400000|2025-10-31 09:20:00|1334000|1333000|1333000|1331000|1335000|1333000|1333000|1331000|15
1761902700000|2025-10-31 09:25:00|1334000|1332000|1334000|1332000|1334000|1332000|1333000|1332000|0
1761903000000|2025-10-31 09:30:00|1335000|1333000|1335000|1333000|1337000|1335000|1334000|1333000|7
1761903300000|2025-10-31 09:35:00|1334000||1335000||1335000||1334000||0
1761903600000|2025-10-31 09:40:00|1334000|1332000|1334000|1333000|1335000|1333000|1334000|1332000|13
1761903900000|2025-10-31 09:45:00|1335000|1334000|1337000|1335000|1337000|1335000|1335000|1334000|0
1761904200000|2025-10-31 09:50:00|1338000|1336000|1338000|1336000|1338000|1336000|1338000|1336000|0
1761904500000|2025-10-31 09:55:00|1337000|1335000|1336000|1334000|1337000|1335000|1335000|1333000|20
1761904800000|2025-10-31 10:00:00|1337000|1335000|1337000|1335000|1337000|1335000|1337000|1335000|6
1761905400000|2025-10-31 10:10:00|1336000|1336000|1337000|1336000|1339000|1336000|1336000|1335000|14
1761905700000|2025-10-31 10:15:00|1338000|1335000|1339000|1338000|1339000|1338000|1338000|1335000|6
1761906000000|2025-10-31 10:20:00|1340000|1339000|1340000|1338000|1340000|1339000|1340000|1338000|4
1761906300000|2025-10-31 10:25:00|1341000|1339000|1339000|1337000|1341000|1339000|1339000|1337000|8
1761906600000|2025-10-31 10:30:00|1338000|1336000|1338000|1336000|1338000|1336000|1337000|1336000|8
1761906900000|2025-10-31 10:35:00|1336000|1335000|1336000|1334000|1337000|1335000|1336000|1334000|11
1761907200000|2025-10-31 10:40:00|1335000|1335000|1338000|1336000|1338000|1336000|1335000|1335000|12
1761907500000|2025-10-31 10:45:00|1339000||1338000||1339000||1338000||0
1761907800000|2025-10-31 10:50:00|1337000||1338000||1338000||1337000||14
1761908100000|2025-10-31 10:55:00|1337000||1337000||1337000||1337000||2
1761908400000|2025-10-31 11:00:00|1334000|1332000|1335000|1333000|1335000|1333000|1334000|1332000|12
1761908700000|2025-10-31 11:05:00|1334000|1334000|1335000|1333000|1336000|1334000|1334000|1333000|9
1761909000000|2025-10-31 11:10:00|1334000|1331000|1334000|1333000|1334000|1333000|1334000|1331000|20
1761909300000|2025-10-31 11:15:00|1335000|1331000|1334000|1332000|1335000|1332000|1333000|1331000|20
1761909600000|2025-10-31 11:20:00|1333000||1334000||1334000||1333000||10
1761909900000|2025-10-31 11:25:00|1335000|1333000|1334000|1332000|1335000|1333000|1334000|1332000|5
1761910200000|2025-10-31 11:30:00|1333000|1333000|1334000|1333000|1335000|1333000|1333000|1333000|15
1761910500000|2025-10-31 11:35:00|1335000|1334000|1336000|1334000|1336000|1334000|1335000|1334000|11
1761910800000|2025-10-31 11:40:00|||||||||8
1761911100000|2025-10-31 11:45:00|1338000|1336000|1340000|1338000|1340000|1338000|1338000|1336000|36
1761911400000|2025-10-31 11:50:00|1339000||1339000||1339000||1339000||0
1761911700000|2025-10-31 11:55:00|||||||||5
1761912000000|2025-10-31 12:00:00|1338000|1337000|1338000|1337000|1339000|1337000|1338000|1337000|8
1761912600000|2025-10-31 12:10:00|1339000|1338000|1340000|1338000|1340000|1338000|1339000|1338000|9
1761912900000|2025-10-31 12:15:00|1339000||1340000||1340000||1339000||14
1761913200000|2025-10-31 12:20:00||1337000||1337000||1337000||1337000|3
1761913500000|2025-10-31 12:25:00||1338000||1338000||1338000||1338000|7
1761914100000|2025-10-31 12:35:00|1339000|1337000|1338000|1337000|1339000|1337000|1338000|1337000|2
1761914400000|2025-10-31 12:40:00||1336000||1336000||1336000||1336000|13
1761914700000|2025-10-31 12:45:00|1340000|1337000|1339000|1337000|1340000|1337000|1339000|1337000|5
1761915000000|2025-10-31 12:50:00|1340000|1338000|1339000|1338000|1340000|1339000|1339000|1338000|6
1761915300000|2025-10-31 12:55:00|1338000|1337000|1339000|1337000|1340000|1338000|1338000|1337000|8
1761915600000|2025-10-31 13:00:00|1340000|1338000|1341000|1340000|1341000|1340000|1340000|1338000|17
1761915900000|2025-10-31 13:05:00|1342000|1339000|1343000|1341000|1344000|1341000|1342000|1339000|16
1761916200000|2025-10-31 13:10:00|1344000|1342000|1344000|1341000|1345000|1343000|1343000|1341000|14
1761916500000|2025-10-31 13:15:00|1343000|1340000|1344000|1342000|1344000|1342000|1341000|1340000|19
1761916800000|2025-10-31 13:20:00|1345000|1341000|1343000|1341000|1345000|1341000|1343000|1341000|5
1761917100000|2025-10-31 13:25:00|1344000|1340000|1343000|1341000|1344000|1341000|1342000|1340000|9
1761917400000|2025-10-31 13:30:00|1342000|1340000|1343000|1341000|1344000|1342000|1342000|1340000|2
1761917700000|2025-10-31 13:35:00|1344000|1342000|1346000|1343000|1346000|1343000|1344000|1342000|3
1761918000000|2025-10-31 13:40:00|1345000|1342000|1345000|1342000|1346000|1342000|1345000|1342000|0
1761918300000|2025-10-31 13:45:00|1346000|1343000|1347000|1345000|1348000|1346000|1345000|1343000|12
1761918600000|2025-10-31 13:50:00|1348000||1346000||1348000||1346000||0
1761918900000|2025-10-31 13:55:00|1347000||1347000||1347000||1346000||0
1761919200000|2025-10-31 14:00:00|1346000||1347000||1347000||1346000||0
1761919500000|2025-10-31 14:05:00|1346000||1346000||1347000||1346000||22
1761919800000|2025-10-31 14:10:00|1345000|1344000|1345000|1343000|1345000|1345000|1345000|1343000|18
1761920100000|2025-10-31 14:15:00|1346000|1344000|1347000|1344000|1347000|1345000|1346000|1344000|6
1761920400000|2025-10-31 14:20:00|1346000|1342000|1342000|1340000|1347000|1342000|1342000|1340000|19
1761920700000|2025-10-31 14:25:00|1343000|1338000|1341000|1338000|1343000|1338000|1341000|1338000|1
1761921000000|2025-10-31 14:30:00|1340000|1339000|1340000|1338000|1341000|1339000|1340000|1338000|1
1761921300000|2025-10-31 14:35:00|1341000|1339000|1341000|1339000|1341000|1339000|1341000|1339000|0
1761921600000|2025-10-31 14:40:00|1342000|1340000|1342000|1339000|1343000|1340000|1341000|1339000|3
1761921900000|2025-10-31 14:45:00|1343000|1340000|1344000|1342000|1345000|1343000|1343000|1340000|20
1761922200000|2025-10-31 14:50:00|1345000|1343000|1344000|1342000|1345000|1343000|1343000|1342000|14
1761922500000|2025-10-31 14:55:00|1343000|1341000|1343000|1341000|1343000|1342000|1342000|1341000|11
1761922800000|2025-10-31 15:00:00|1344000|1342000|1344000|1342000|1344000|1342000|1343000|1341000|20
1761923100000|2025-10-31 15:05:00|1343000|1343000|1343000|1342000|1343000|1343000|1343000|1342000|1
1761923400000|2025-10-31 15:10:00|1342000|1341000|1342000|1340000|1342000|1341000|1341000|1340000|21
1761923700000|2025-10-31 15:15:00|1341000|1341000|1343000|1342000|1344000|1342000|1341000|1340000|19
1761924000000|2025-10-31 15:20:00|1344000|1341000|1343000|1342000|1344000|1342000|1343000|1341000|4
1761924300000|2025-10-31 15:25:00|1344000||1343000||1344000||1343000||24
1761924600000|2025-10-31 15:30:00|1342000|1341000|1343000|1341000|1343000|1341000|1342000|1340000|26
1761924900000|2025-10-31 15:35:00|1342000|1340000|1341000|1339000|1343000|1341000|1341000|1339000|15
1761925200000|2025-10-31 15:40:00|1340000|1338000|1342000|1340000|1343000|1340000|1338000|1337000|51
1761925500000|2025-10-31 15:45:00|1341000|1339000|1342000|1340000|1342000|1340000|1341000|1339000|23
1761925800000|2025-10-31 15:50:00|1341000|1339000|1340000|1339000|1342000|1339000|1340000|1338000|18
1762156800000|2025-11-03 08:00:00|1339000|1336000|1348000|1345000|1348000|1345000|1336000|1333000|41
1762157100000|2025-11-03 08:05:00|1349000|1346000|1355000|1353000|1355000|1353000|1348000|1346000|27
1762157400000|2025-11-03 08:10:00|1356000|1351000|1352000|1349000|1356000|1351000|1351000|1349000|12
1762157700000|2025-11-03 08:15:00|1350000|1348000|1348000|1346000|1352000|1350000|1346000|1344000|35
1762158000000|2025-11-03 08:20:00|1347000|1345000|1349000|1347000|1351000|1349000|1347000|1345000|18
1762158300000|2025-11-03 08:25:00|1348000|1346000|1348000|1346000|1349000|1346000|1346000|1344000|9
1762158600000|2025-11-03 08:30:00|1350000|1347000|1351000|1348000|1351000|1348000|1350000|1347000|3
1762158900000|2025-11-03 08:35:00|1350000|1349000|1353000|1351000|1354000|1351000|1350000|1349000|19
1762159200000|2025-11-03 08:40:00|1352000|1350000|1353000|1351000|1353000|1351000|1352000|1350000|9
1762159500000|2025-11-03 08:45:00|1354000|1352000|1351000|1348000|1355000|1353000|1351000|1348000|26
1762159800000|2025-11-03 08:50:00|1350000|1349000|1349000|1347000|1351000|1349000|1348000|1346000|12
1762160100000|2025-11-03 08:55:00|1350000|1346000|1348000|1346000|1350000|1346000|1348000|1346000|3
1762160400000|2025-11-03 09:00:00|1349000|1347000|1347000|1345000|1350000|1348000|1347000|1345000|15
1762160700000|2025-11-03 09:05:00|1348000|1346000|1349000|1347000|1350000|1347000|1348000|1346000|4
1762161000000|2025-11-03 09:10:00|1350000|1348000|1352000|1350000|1352000|1350000|1350000|1348000|8
1762161300000|2025-11-03 09:15:00|1351000|1349000|1352000|1351000|1353000|1351000|1351000|1349000|13
1762161600000|2025-11-03 09:20:00|1353000|1350000|1349000|1348000|1353000|1350000|1349000|1348000|20
1762161900000|2025-11-03 09:25:00||1347000||1347000||1347000||1347000|5
1762162200000|2025-11-03 09:30:00|1348000|1346000|1348000|1346000|1349000|1346000|1348000|1346000|7
1762162500000|2025-11-03 09:35:00|1347000|1345000|1350000|1348000|1350000|1348000|1347000|1345000|20
1762162800000|2025-11-03 09:40:00|1349000|1347000|1350000|1348000|1351000|1348000|1349000|1347000|2
1762163100000|2025-11-03 09:45:00||1347000||1348000||1348000||1347000|0
1762163400000|2025-11-03 09:50:00|1352000|1349000|1355000|1353000|1355000|1354000|1352000|1349000|35
1762163700000|2025-11-03 09:55:00|1356000|1354000|1356000|1354000|1356000|1354000|1355000|1353000|7
1762164000000|2025-11-03 10:00:00|1355000|1353000|1355000|1353000|1355000|1353000|1355000|1353000|2
1762164300000|2025-11-03 10:05:00|1354000|1352000|1355000|1353000|1355000|1354000|1354000|1352000|20
1762164600000|2025-11-03 10:10:00|1354000|1352000|1356000|1354000|1356000|1354000|1354000|1352000|3
1762164900000|2025-11-03 10:15:00|1355000|1353000|1355000|1353000|1355000|1353000|1355000|1353000|6
1762165500000|2025-11-03 10:25:00|1358000|1354000|1358000|1356000|1358000|1356000|1358000|1354000|13
1762165800000|2025-11-03 10:30:00|1359000|1357000|1359000|1357000|1362000|1360000|1358000|1356000|28
1762166700000|2025-11-03 10:45:00|1360000|1358000|1360000|1358000|1360000|1358000|1360000|1358000|21
1762167000000|2025-11-03 10:50:00|1359000|1357000|1359000|1357000|1360000|1357000|1359000|1357000|3
1762167300000|2025-11-03 10:55:00|1358000|1358000|1359000|1357000|1359000|1358000|1358000|1357000|20
1762167600000|2025-11-03 11:00:00||1358000||1358000||1358000||1357000|12
1762167900000|2025-11-03 11:05:00|1360000|1359000|1359000|1358000|1361000|1359000|1359000|1358000|15
1762168200000|2025-11-03 11:10:00|1360000||1360000||1360000||1360000||0
1762168500000|2025-11-03 11:15:00|1361000||1360000||1361000||1360000||5
1762168800000|2025-11-03 11:20:00||1359000||1358000||1359000||1358000|0
1762169100000|2025-11-03 11:25:00|||||||||2
1762169400000|2025-11-03 11:30:00|1359000|1357000|1359000|1357000|1360000|1357000|1359000|1357000|5
1762169700000|2025-11-03 11:35:00|1360000|1358000|1360000|1358000|1360000|1358000|1359000|1358000|2
1762170000000|2025-11-03 11:40:00|1358000|1359000|1358000|1357000|1358000|1359000|1358000|1356000|21
1762170300000|2025-11-03 11:45:00|1359000||1358000||1359000||1358000||1
1762170600000|2025-11-03 11:50:00|1359000||1359000||1359000||1358000||1
1762170900000|2025-11-03 11:55:00||1358000||1358000||1358000||1357000|12
1762171500000|2025-11-03 12:05:00|1360000|1357000|1358000|1356000|1360000|1357000|1358000|1356000|21
1762171800000|2025-11-03 12:10:00|1359000|1357000|1359000|1357000|1359000|1358000|1358000|1357000|5
1762172100000|2025-11-03 12:15:00|1360000|1358000|1360000|1358000|1360000|1359000|1359000|1358000|19
1762172400000|2025-11-03 12:20:00|1359000|1357000|1359000|1357000|1359000|1357000|1358000|1356000|22
1762172700000|2025-11-03 12:25:00|1358000|1356000|1358000|1357000|1359000|1357000|1357000|1356000|11
1762173000000|2025-11-03 12:30:00|1359000|1356000|1358000|1356000|1359000|1357000|1358000|1356000|1
1762173300000|2025-11-03 12:35:00|1357000|1357000|1357000|1356000|1357000|1357000|1357000|1356000|4
1762173600000|2025-11-03 12:40:00|1358000||1358000||1358000||1358000||6
1762173900000|2025-11-03 12:45:00|1357000|1355000|1356000|1354000|1357000|1355000|1355000|1354000|7
1762174200000|2025-11-03 12:50:00|1355000|1353000|1355000|1353000|1356000|1353000|1355000|1353000|10
1762174500000|2025-11-03 12:55:00|1354000|1352000|1353000|1351000|1354000|1352000|1353000|1351000|9
1762174800000|2025-11-03 13:00:00|1352000||1352000||1353000||1352000||1
1762175100000|2025-11-03 13:05:00|1351000|1350000|1350000|1349000|1352000|1350000|1350000|1349000|10
1762175400000|2025-11-03 13:10:00||1348000||1348000||1348000||1348000|6
1762175700000|2025-11-03 13:15:00|1349000|1347000|1350000|1347000|1350000|1347000|1349000|1347000|4
1762176000000|2025-11-03 13:20:00|1349000|1348000|1350000|1348000|1350000|1348000|1349000|1348000|0
1762176300000|2025-11-03 13:25:00|1349000|1349000|1349000|1348000|1349000|1349000|1349000|1348000|11
1762176600000|2025-11-03 13:30:00|1348000|1347000|1349000|1347000|1350000|1348000|1348000|1347000|5
1762176900000|2025-11-03 13:35:00|1348000|1346000|1348000|1346000|1348000|1346000|1347000|1346000|6
1762177200000|2025-11-03 13:40:00|1347000|1345000|1349000|1347000|1349000|1347000|1346000|1345000|6
1762177500000|2025-11-03 13:45:00|1350000|1348000|1350000|1348000|1350000|1348000|1349000|1347000|10
1762177800000|2025-11-03 13:50:00|1351000|1349000|1350000|1349000|1351000|1350000|1350000|1349000|20
1762178100000|2025-11-03 13:55:00|1349000|1348000|1349000|1348000|1349000|1348000|1349000|1348000|8
1762178400000|2025-11-03 14:00:00|1350000|1349000|1350000|1349000|1350000|1349000|1349000|1348000|14
1762178700000|2025-11-03 14:05:00|1352000|1348000|1352000|1350000|1352000|1350000|1352000|1348000|18
1762179300000|2025-11-03 14:15:00|1353000|1351000|1352000|1351000|1353000|1351000|1352000|1350000|13
1762179600000|2025-11-03 14:20:00|1353000|1350000|1354000|1352000|1354000|1352000|1352000|1350000|21
1762179900000|2025-11-03 14:25:00|1353000|1351000|1353000|1351000|1354000|1351000|1353000|1351000|0
1762180200000|2025-11-03 14:30:00|1352000|1350000|1349000|1348000|1353000|1350000|1349000|1348000|25
1762180500000|2025-11-03 14:35:00|1348000|1347000|1347000|1345000|1349000|1347000|1347000|1345000|22
1762180800000|2025-11-03 14:40:00|1346000|1344000|1348000|1346000|1348000|1346000|1345000|1343000|20
1762181100000|2025-11-03 14:45:00|1349000|1347000|1350000|1348000|1351000|1349000|1349000|1347000|6
1762181400000|2025-11-03 14:50:00|1349000|1349000|1350000|1349000|1351000|1349000|1349000|1349000|9
1762181700000|2025-11-03 14:55:00|1348000|1348000|1348000|1346000|1350000|1348000|1347000|1346000|44
1762182000000|2025-11-03 15:00:00|1347000|1345000|1347000|1345000|1348000|1346000|1347000|1345000|15
1762182600000|2025-11-03 15:10:00|1346000|1344000|1347000|1345000|1348000|1346000|1346000|1344000|8
1762182900000|2025-11-03 15:15:00|1345000|1343000|1344000|1342000|1346000|1344000|1344000|1342000|7
1762183200000|2025-11-03 15:20:00|1343000|1341000|1349000|1347000|1349000|1347000|1343000|1341000|41
1762183500000|2025-11-03 15:25:00|1350000|1348000|1350000|1348000|1352000|1350000|1349000|1347000|27
1762183800000|2025-11-03 15:30:00|1351000|1349000|1351000|1349000|1351000|1349000|1350000|1349000|0
1762184100000|2025-11-03 15:35:00|1350000||1350000||1350000||1350000||3
1762184400000|2025-11-03 15:40:00|1351000|1350000|1352000|1351000|1352000|1351000|1350000|1350000|24
1762184700000|2025-11-03 15:45:00|1351000|1350000|1350000|1348000|1351000|1350000|1350000|1348000|13
1762185000000|2025-11-03 15:50:00|1349000|1347000|1347000|1345000|1350000|1347000|1347000|1345000|28
1762243200000|2025-11-04 08:00:00|1331000|1326000|1315000|1312000|1331000|1326000|1312000|1310000|77
1762243500000|2025-11-04 08:05:00|1316000|1313000|1319000|1317000|1321000|1318000|1316000|1313000|29
1762243800000|2025-11-04 08:10:00|1321000|1319000|1319000|1317000|1324000|1322000|1319000|1317000|47
1762244100000|2025-11-04 08:15:00|1318000|1316000|1323000|1320000|1323000|1320000|1315000|1313000|6
1762244400000|2025-11-04 08:20:00|1324000|1321000|1328000|1326000|1330000|1327000|1323000|1321000|25
1762244700000|2025-11-04 08:25:00|1330000|1327000|1334000|1332000|1334000|1332000|1330000|1327000|15
1762245000000|2025-11-04 08:30:00|1333000|1333000|1333000|1331000|1334000|1333000|1332000|1330000|21
1762245300000|2025-11-04 08:35:00|1332000|1330000|1332000|1330000|1333000|1330000|1332000|1330000|4
1762245600000|2025-11-04 08:40:00|1333000|1331000|1335000|1332000|1335000|1333000|1332000|1331000|12
1762245900000|2025-11-04 08:45:00|1334000|1333000|1336000|1335000|1336000|1335000|1334000|1332000|18
1762246200000|2025-11-04 08:50:00|1337000|1336000|1336000|1333000|1338000|1336000|1335000|1333000|13
1762246500000|2025-11-04 08:55:00|1335000|1332000|1334000|1332000|1335000|1332000|1333000|1332000|26
1762246800000|2025-11-04 09:00:00|1335000|1333000|1336000|1334000|1336000|1334000|1334000|1332000|11
1762247100000|2025-11-04 09:05:00|1335000|1333000|1336000|1333000|1336000|1333000|1335000|1333000|6
1762247400000|2025-11-04 09:10:00|1335000|1332000|1333000|1331000|1336000|1332000|1332000|1331000|12
1762247700000|2025-11-04 09:15:00|1331000|1330000|1329000|1327000|1332000|1330000|1328000|1327000|44
1762248000000|2025-11-04 09:20:00|1328000|1328000|1330000|1328000|1330000|1328000|1328000|1328000|13
1762248300000|2025-11-04 09:25:00|1331000|1329000|1329000|1327000|1331000|1329000|1328000|1327000|20
1762248600000|2025-11-04 09:30:00|1328000|1326000|1328000|1327000|1330000|1328000|1328000|1326000|6
1762248900000|2025-11-04 09:35:00|1329000|1328000|1329000|1327000|1330000|1328000|1328000|1327000|9
1762249200000|2025-11-04 09:40:00|1328000|1326000|1325000|1323000|1328000|1326000|1325000|1323000|35
1762249500000|2025-11-04 09:45:00|1326000|1324000|1327000|1325000|1327000|1325000|1326000|1324000|10
1762249800000|2025-11-04 09:50:00|1326000||1327000||1327000||1326000||1
1762250100000|2025-11-04 09:55:00|1326000|1324000|1326000|1324000|1327000|1324000|1326000|1324000|3
1762250400000|2025-11-04 10:00:00|1325000|1325000|1327000|1325000|1328000|1325000|1325000|1325000|7
1762250700000|2025-11-04 10:05:00|1325000|1324000|1322000|1321000|1325000|1324000|1322000|1321000|17
1762251000000|2025-11-04 10:10:00|1323000||1323000||1323000||1322000||29
1762251300000|2025-11-04 10:15:00|||||||||3
1762251600000|2025-11-04 10:20:00|1321000|1322000|1321000|1320000|1322000|1322000|1321000|1320000|9
1762251900000|2025-11-04 10:25:00|1322000||1321000||1322000||1321000||5
1762252200000|2025-11-04 10:30:00|1323000|1321000|1322000|1321000|1323000|1321000|1322000|1321000|12
1762252500000|2025-11-04 10:35:00|1323000||1322000||1323000||1322000||0
1762252800000|2025-11-04 10:40:00|1323000|1322000|1324000|1322000|1324000|1322000|1323000|1322000|6
1762253100000|2025-11-04 10:45:00|1323000|1323000|1323000|1322000|1324000|1323000|1323000|1322000|4
1762253400000|2025-11-04 10:50:00|1324000||1324000||1324000||1324000||4
1762253700000|2025-11-04 10:55:00|1326000|1324000|1325000|1324000|1326000|1324000|1325000|1324000|3
1762254000000|2025-11-04 11:00:00|1326000|1323000|1324000|1323000|1326000|1323000|1324000|1323000|19
1762254300000|2025-11-04 11:05:00|1323000|1322000|1325000|1322000|1325000|1322000|1323000|1321000|28
1762254600000|2025-11-04 11:10:00|1326000|1323000|1326000|1324000|1326000|1324000|1325000|1323000|5
1762255200000|2025-11-04 11:20:00||1325000||1324000||1325000||1324000|0
1762255500000|2025-11-04 11:25:00|1325000|1325000|1326000|1324000|1326000|1325000|1325000|1324000|9
1762255800000|2025-11-04 11:30:00|||||||||1
1762256100000|2025-11-04 11:35:00|1325000|1323000|1326000|1324000|1326000|1324000|1324000|1323000|8
1762256400000|2025-11-04 11:40:00|1328000|1325000|1327000|1325000|1328000|1325000|1327000|1325000|0
1762256700000|2025-11-04 11:45:00|||||||||1
1762257000000|2025-11-04 11:50:00|1329000|1326000|1330000|1328000|1330000|1328000|1329000|1326000|6
1762257300000|2025-11-04 11:55:00|1331000|1329000|1331000|1329000|1331000|1329000|1330000|1328000|1
1762257600000|2025-11-04 12:00:00|1330000|1328000|1330000|1328000|1330000|1328000|1330000|1328000|6
1762258200000|2025-11-04 12:10:00|||||||||1
1762258500000|2025-11-04 12:15:00|1329000||1329000||1330000||1329000||15
1762259100000|2025-11-04 12:25:00|1330000|1327000|1330000|1328000|1330000|1328000|1329000|1327000|23
1762259400000|2025-11-04 12:30:00|1331000|1329000|1330000|1328000|1331000|1329000|1330000|1328000|0
1762259700000|2025-11-04 12:35:00|1329000|1327000|1328000|1327000|1329000|1327000|1328000|1327000|13
1762260000000|2025-11-04 12:40:00|1329000|1328000|1327000|1325000|1330000|1328000|1327000|1325000|23
1762260300000|2025-11-04 12:45:00|1328000|1326000|1329000|1327000|1329000|1327000|1328000|1326000|25
1762260600000|2025-11-04 12:50:00|1328000|1328000|1327000|1325000|1329000|1328000|1327000|1325000|7
1762260900000|2025-11-04 12:55:00|1326000|1326000|1328000|1326000|1328000|1326000|1326000|1326000|19
1762261200000|2025-11-04 13:00:00|1329000|1327000|1330000|1328000|1330000|1328000|1329000|1327000|1
1762261800000|2025-11-04 13:10:00|1329000|1327000|1328000|1326000|1330000|1327000|1328000|1326000|9
1762262100000|2025-11-04 13:15:00|1330000|1327000|1330000|1328000|1330000|1328000|1330000|1327000|3
1762262400000|2025-11-04 13:20:00|1331000|1330000|1331000|1329000|1331000|1330000|1330000|1328000|19
1762262700000|2025-11-04 13:25:00|1330000||1331000||1331000||1330000||1
1762263000000|2025-11-04 13:30:00|1332000|1330000|1332000|1330000|1332000|1331000|1330000|1328000|7
1762263600000|2025-11-04 13:40:00|1331000||1331000||1332000||1331000||1
1762263900000|2025-11-04 13:45:00|1330000|1329000|1328000|1327000|1330000|1329000|1327000|1325000|19
1762264200000|2025-11-04 13:50:00|1329000|1326000|1327000|1325000|1329000|1326000|1327000|1325000|10
1762264500000|2025-11-04 13:55:00|1328000|1326000|1327000|1326000|1329000|1326000|1327000|1326000|4
1762265100000|2025-11-04 14:05:00|1326000|1325000|1326000|1325000|1326000|1325000|1326000|1325000|17
1762265400000|2025-11-04 14:10:00|1325000|1324000|1326000|1324000|1326000|1324000|1325000|1324000|29
1762265700000|2025-11-04 14:15:00|1327000|1325000|1325000|1323000|1328000|1325000|1325000|1323000|10
1762266000000|2025-11-04 14:20:00|1324000||1325000||1325000||1324000||0
1762266300000|2025-11-04 14:25:00|1323000|1322000|1323000|1321000|1324000|1322000|1323000|1321000|7
1762266600000|2025-11-04 14:30:00|1324000|1322000|1325000|1323000|1325000|1323000|1322000|1320000|30
1762266900000|2025-11-04 14:35:00|1324000|1322000|1320000|1318000|1324000|1322000|1318000|1317000|36
1762267200000|2025-11-04 14:40:00|1319000|1319000|1323000|1321000|1323000|1321000|1319000|1319000|5
1762267500000|2025-11-04 14:45:00|1324000|1322000|1326000|1324000|1326000|1324000|1324000|1322000|10
1762267800000|2025-11-04 14:50:00|1327000|1325000|1326000|1324000|1327000|1325000|1325000|1324000|1
1762268100000|2025-11-04 14:55:00|1325000|1323000|1325000|1323000|1326000|1323000|1325000|1323000|17
1762268400000|2025-11-04 15:00:00|1326000|1324000|1326000|1324000|1326000|1324000|1326000|1324000|12
1762268700000|2025-11-04 15:05:00|1327000|1325000|1327000|1326000|1329000|1327000|1327000|1325000|13
1762269000000|2025-11-04 15:10:00|1328000|1325000|1326000|1324000|1328000|1325000|1325000|1324000|11
1762269300000|2025-11-04 15:15:00|1325000|1325000|1328000|1326000|1328000|1326000|1323000|1322000|26
1762269600000|2025-11-04 15:20:00|1329000|1327000|1328000|1327000|1329000|1327000|1328000|1327000|7
1762269900000|2025-11-04 15:25:00|1329000|1328000|1330000|1329000|1331000|1330000|1329000|1328000|40
1762270200000|2025-11-04 15:30:00|1331000|1328000|1329000|1327000|1331000|1329000|1329000|1327000|57
1762270500000|2025-11-04 15:35:00|1330000|1328000|1332000|1330000|1332000|1330000|1330000|1327000|22
1762270800000|2025-11-04 15:40:00|1331000|1329000|1326000|1325000|1331000|1329000|1326000|1324000|21
1762271100000|2025-11-04 15:45:00|1325000|1324000|1322000|1321000|1325000|1324000|1322000|1321000|27
1762271400000|2025-11-04 15:50:00|1323000|1322000|1322000|1321000|1323000|1322000|1322000|1320000|26
1762329600000|2025-11-05 08:00:00|1321000|1318000|1316000|1314000|1321000|1318000|1312000|1310000|38
1762329900000|2025-11-05 08:05:00|1317000|1313000|1326000|1323000|1326000|1324000|1315000|1313000|23
1762330200000|2025-11-05 08:10:00|1327000|1324000|1332000|1329000|1332000|1329000|1326000|1323000|40
1762330500000|2025-11-05 08:15:00|1333000|1330000|1329000|1326000|1333000|1330000|1328000|1325000|31
1762330800000|2025-11-05 08:20:00|1328000|1325000|1329000|1327000|1330000|1327000|1328000|1325000|4
1762331100000|2025-11-05 08:25:00|1328000|1326000|1331000|1328000|1331000|1328000|1328000|1326000|15
1762331400000|2025-11-05 08:30:00|1330000|1329000|1337000|1335000|1337000|1335000|1330000|1328000|13
1762331700000|2025-11-05 08:35:00|1336000|1334000|1336000|1334000|1338000|1336000|1336000|1334000|8
1762332000000|2025-11-05 08:40:00|1337000|1335000|1339000|1336000|1339000|1337000|1337000|1335000|11
1762332300000|2025-11-05 08:45:00|1340000|1338000|1340000|1338000|1341000|1339000|1339000|1337000|36
1762332600000|2025-11-05 08:50:00|1341000|1339000|1344000|1341000|1345000|1342000|1341000|1339000|19
1762332900000|2025-11-05 08:55:00|1345000|1343000|1343000|1341000|1347000|1344000|1343000|1341000|9
1762333200000|2025-11-05 09:00:00|1345000|1343000|1343000|1340000|1346000|1343000|1342000|1340000|18
1762333500000|2025-11-05 09:05:00|1342000|1341000|1338000|1336000|1344000|1342000|1338000|1336000|17
1762333800000|2025-11-05 09:10:00|1339000|1335000|1339000|1337000|1340000|1337000|1339000|1335000|1
1762334100000|2025-11-05 09:15:00|1340000|1338000|1343000|1341000|1343000|1341000|1339000|1338000|23
1762334400000|2025-11-05 09:20:00|1344000|1342000|1344000|1342000|1345000|1342000|1344000|1342000|1
1762334700000|2025-11-05 09:25:00|1343000|1341000|1342000|1340000|1344000|1341000|1341000|1339000|18
1762335000000|2025-11-05 09:30:00|1343000||1342000||1343000||1342000||0
1762335300000|2025-11-05 09:35:00|1343000|1341000|1343000|1341000|1343000|1341000|1343000|1341000|5
1762335900000|2025-11-05 09:45:00|1342000|1340000|1342000|1340000|1343000|1340000|1342000|1340000|5
1762336200000|2025-11-05 09:50:00|1343000|1341000|1341000|1339000|1343000|1341000|1341000|1339000|15
1762336500000|2025-11-05 09:55:00|1342000|1340000|1343000|1340000|1343000|1341000|1341000|1340000|4
1762336800000|2025-11-05 10:00:00|1342000|1341000|1344000|1342000|1345000|1343000|1342000|1341000|4
1762337100000|2025-11-05 10:05:00|1345000|1343000|1349000|1347000|1349000|1347000|1345000|1343000|6
1762337400000|2025-11-05 10:10:00|1348000|1346000|1349000|1347000|1349000|1347000|1347000|1346000|16
1762337700000|2025-11-05 10:15:00|1348000|1346000|1350000|1348000|1350000|1348000|1346000|1344000|39
1762338000000|2025-11-05 10:20:00|1351000|1349000|1352000|1350000|1354000|1353000|1351000|1349000|38
1762338300000|2025-11-05 10:25:00|1351000|1349000|1352000|1350000|1352000|1350000|1350000|1348000|7
1762338600000|2025-11-05 10:30:00|1351000|1349000|1351000|1349000|1354000|1352000|1351000|1349000|34
1762338900000|2025-11-05 10:35:00|1352000|1350000|1351000|1349000|1352000|1350000|1351000|1349000|5
1762339200000|2025-11-05 10:40:00|1350000|1348000|1350000|1348000|1351000|1348000|1350000|1348000|8
1762339500000|2025-11-05 10:45:00|1349000|1347000|1349000|1347000|1350000|1347000|1349000|1347000|3
1762339800000|2025-11-05 10:50:00|1350000||1349000||1350000||1349000||0
1762340100000|2025-11-05 10:55:00|1350000|1346000|1350000|1347000|1350000|1347000|1348000|1346000|4
1762340400000|2025-11-05 11:00:00|1349000|1348000|1341000|1339000|1351000|1349000|1341000|1339000|39
1762340700000|2025-11-05 11:05:00|1342000|1340000|1339000|1336000|1342000|1340000|1339000|1336000|9
1762341000000|2025-11-05 11:10:00|1338000|1334000|1336000|1334000|1338000|1335000|1334000|1332000|17
1762341300000|2025-11-05 11:15:00|1335000|1333000|1334000|1332000|1335000|1333000|1332000|1330000|8
1762341600000|2025-11-05 11:20:00|1333000|1331000|1332000|1330000|1334000|1331000|1332000|1330000|8
1762341900000|2025-11-05 11:25:00|1331000|1329000|1334000|1332000|1334000|1332000|1331000|1329000|20
1762342200000|2025-11-05 11:30:00|1335000|1333000|1338000|1336000|1338000|1336000|1335000|1333000|5
1762342500000|2025-11-05 11:35:00|1339000|1335000|1339000|1336000|1339000|1336000|1336000|1335000|9
1762342800000|2025-11-05 11:40:00|1340000|1337000|1340000|1338000|1340000|1338000|1338000|1337000|1
1762343100000|2025-11-05 11:45:00|1341000|1337000|1342000|1340000|1342000|1340000|1339000|1337000|8
1762343400000|2025-11-05 11:50:00|1340000|1339000|1342000|1339000|1342000|1339000|1340000|1339000|10
1762343700000|2025-11-05 11:55:00|1341000|1338000|1340000|1339000|1341000|1339000|1340000|1338000|14
1762344000000|2025-11-05 12:00:00|1341000|1338000|1340000|1338000|1341000|1338000|1339000|1338000|4
1762344300000|2025-11-05 12:05:00|1341000|1339000|1341000|1339000|1342000|1339000|1341000|1339000|1
1762344600000|2025-11-05 12:10:00|1342000|1340000|1341000|1338000|1342000|1341000|1339000|1337000|18
1762344900000|2025-11-05 12:15:00|1340000|1340000|1341000|1339000|1342000|1340000|1340000|1339000|9
1762345200000|2025-11-05 12:20:00|1340000|1338000|1341000|1339000|1341000|1339000|1340000|1338000|7
1762345500000|2025-11-05 12:25:00|1340000|1338000|1341000|1339000|1341000|1339000|1339000|1336000|5
1762345800000|2025-11-05 12:30:00|1340000||1341000||1341000||1340000||0
1762346400000|2025-11-05 12:40:00|1343000|1340000|1344000|1342000|1344000|1342000|1342000|1340000|0
1762346700000|2025-11-05 12:45:00|1345000|1343000|1349000|1346000|1349000|1347000|1345000|1343000|3
1762347000000|2025-11-05 12:50:00|1348000|1347000|1350000|1348000|1350000|1348000|1348000|1347000|7
1762347300000|2025-11-05 12:55:00|1349000|1347000|1350000|1348000|1350000|1348000|1348000|1346000|31
1762347600000|2025-11-05 13:00:00|1349000|1347000|1351000|1349000|1354000|1352000|1349000|1347000|26
1762347900000|2025-11-05 13:05:00|1352000|1347000|1347000|1345000|1352000|1347000|1346000|1345000|5
1762348200000|2025-11-05 13:10:00||1346000||1346000||1346000||1346000|0
1762348500000|2025-11-05 13:15:00|1348000|1345000|1350000|1348000|1351000|1348000|1348000|1345000|7
1762348800000|2025-11-05 13:20:00|1348000|1346000|1347000|1345000|1348000|1346000|1346000|1344000|10
1762349100000|2025-11-05 13:25:00|1348000|1346000|1351000|1349000|1351000|1349000|1348000|1346000|0
1762349400000|2025-11-05 13:30:00|1352000|1350000|1356000|1354000|1356000|1355000|1352000|1350000|110
1762349700000|2025-11-05 13:35:00|1355000|1353000|1355000|1353000|1355000|1354000|1353000|1351000|26
1762350000000|2025-11-05 13:40:00|1356000|1354000|1356000|1355000|1356000|1355000|1355000|1353000|10
1762350300000|2025-11-05 13:45:00|1357000|1356000|1357000|1355000|1359000|1358000|1357000|1355000|35
1762350600000|2025-11-05 13:50:00|1355000|1353000|1359000|1357000|1359000|1357000|1354000|1352000|7
1762350900000|2025-11-05 13:55:00|1358000|1356000|1357000|1356000|1359000|1356000|1357000|1355000|15
1762351200000|2025-11-05 14:00:00|1356000|1355000|1357000|1355000|1357000|1356000|1356000|1354000|37
1762351500000|2025-11-05 14:05:00|1356000|1356000|1359000|1357000|1359000|1357000|1356000|1355000|6
1762351800000|2025-11-05 14:10:00|1358000|1356000|1359000|1357000|1359000|1358000|1356000|1354000|14
1762352100000|2025-11-05 14:15:00|1360000|1358000|1358000|1356000|1360000|1358000|1357000|1355000|26
1762352400000|2025-11-05 14:20:00|1357000|1355000|1357000|1356000|1357000|1356000|1357000|1354000|16
1762352700000|2025-11-05 14:25:00|1359000|1357000|1358000|1356000|1360000|1358000|1358000|1356000|15
1762353000000|2025-11-05 14:30:00|1357000|1355000|1358000|1356000|1359000|1356000|1355000|1353000|22
1762353300000|2025-11-05 14:35:00|1357000|1357000|1357000|1355000|1358000|1357000|1354000|1353000|38
1762353600000|2025-11-05 14:40:00|1358000|1354000|1357000|1355000|1358000|1355000|1356000|1354000|7
1762353900000|2025-11-05 14:45:00|1359000|1356000|1359000|1357000|1359000|1358000|1358000|1356000|20
1762354200000|2025-11-05 14:50:00|1358000|1356000|1359000|1357000|1359000|1357000|1358000|1356000|3
1762354500000|2025-11-05 14:55:00|1358000|1356000|1358000|1355000|1359000|1356000|1356000|1355000|15
1762354800000|2025-11-05 15:00:00|1357000|1354000|1354000|1352000|1358000|1355000|1352000|1350000|20
1762355100000|2025-11-05 15:05:00|1352000|1351000|1355000|1353000|1355000|1353000|1352000|1351000|7
1762355400000|2025-11-05 15:10:00|1354000|1352000|1351000|1349000|1355000|1352000|1350000|1349000|14
1762355700000|2025-11-05 15:15:00|1350000|1348000|1353000|1351000|1353000|1351000|1349000|1348000|22
1762356000000|2025-11-05 15:20:00|1352000|1352000|1351000|1349000|1353000|1352000|1350000|1348000|24
1762356300000|2025-11-05 15:25:00|1352000|1350000|1345000|1343000|1352000|1350000|1344000|1342000|25
1762356600000|2025-11-05 15:30:00|1344000|1342000|1345000|1343000|1346000|1344000|1343000|1341000|18
1762356900000|2025-11-05 15:35:00|1344000|1342000|1343000|1341000|1344000|1342000|1342000|1340000|1
1762357200000|2025-11-05 15:40:00|1344000|1342000|1344000|1342000|1344000|1343000|1342000|1341000|35
1762357500000|2025-11-05 15:45:00|1345000|1343000|1345000|1344000|1346000|1344000|1345000|1343000|13
1762357800000|2025-11-05 15:50:00|1346000|1345000|1348000|1346000|1350000|1348000|1346000|1345000|84
1762416000000|2025-11-06 08:00:00|1290000|1277000|1288000|1282000|1330000|1310000|1254000|1251000|371
1762416300000|2025-11-06 08:05:00|1291000|1286000|1301000|1298000|1302000|1299000|1276000|1273000|207
1762416600000|2025-11-06 08:10:00|1300000|1297000|1292000|1289000|1303000|1300000|1292000|1289000|108
1762416900000|2025-11-06 08:15:00|1290000|1290000|1294000|1292000|1298000|1297000|1289000|1287000|127
1762417200000|2025-11-06 08:20:00|1296000|1293000|1293000|1290000|1299000|1296000|1292000|1289000|46
1762417500000|2025-11-06 08:25:00|1294000|1291000|1291000|1289000|1295000|1292000|1289000|1287000|76
1762417800000|2025-11-06 08:30:00|1293000|1290000|1280000|1277000|1296000|1293000|1279000|1277000|129
1762418100000|2025-11-06 08:35:00|1279000|1278000|1271000|1269000|1283000|1280000|1267000|1265000|130
1762418400000|2025-11-06 08:40:00|1270000|1268000|1270000|1268000|1272000|1271000|1267000|1266000|111
1762418700000|2025-11-06 08:45:00|1269000|1267000|1261000|1259000|1271000|1269000|1261000|1258000|74
1762419000000|2025-11-06 08:50:00|1263000|1261000|1268000|1265000|1270000|1268000|1259000|1257000|54
1762419300000|2025-11-06 08:55:00|1269000|1266000|1270000|1268000|1274000|1272000|1268000|1265000|82
1762419600000|2025-11-06 09:00:00|1271000|1270000|1273000|1271000|1275000|1273000|1270000|1268000|59
1762419900000|2025-11-06 09:05:00|1272000|1270000|1283000|1281000|1283000|1281000|1271000|1269000|109
1762420200000|2025-11-06 09:10:00|1282000|1280000|1281000|1279000|1286000|1284000|1280000|1279000|47
1762420500000|2025-11-06 09:15:00|1283000|1280000|1276000|1274000|1283000|1281000|1276000|1273000|70
1762420800000|2025-11-06 09:20:00|1277000|1273000|1274000|1272000|1278000|1276000|1274000|1272000|113
1762421100000|2025-11-06 09:25:00|1275000|1273000|1280000|1277000|1280000|1277000|1274000|1272000|37
1762421400000|2025-11-06 09:30:00|1278000|1278000|1282000|1280000|1286000|1284000|1278000|1276000|73
1762421700000|2025-11-06 09:35:00|1281000|1279000|1288000|1286000|1289000|1286000|1281000|1279000|98
1762422000000|2025-11-06 09:40:00|1287000|1285000|1286000|1285000|1290000|1288000|1285000|1283000|43
1762422300000|2025-11-06 09:45:00|1287000|1284000|1288000|1285000|1289000|1287000|1285000|1282000|25
1762422600000|2025-11-06 09:50:00|1287000|1284000|1279000|1276000|1287000|1284000|1279000|1276000|49
1762422900000|2025-11-06 09:55:00|1278000|1277000|1281000|1279000|1284000|1281000|1278000|1277000|18
1762423200000|2025-11-06 10:00:00|1283000|1280000|1284000|1282000|1284000|1282000|1282000|1279000|23
1762423500000|2025-11-06 10:05:00|1283000|1280000|1284000|1283000|1286000|1283000|1282000|1279000|27
1762423800000|2025-11-06 10:10:00|1285000|1282000|1284000|1282000|1286000|1284000|1284000|1282000|36
1762424100000|2025-11-06 10:15:00|1285000|1283000|1281000|1279000|1286000|1284000|1281000|1279000|43
1762424400000|2025-11-06 10:20:00|1282000|1281000|1297000|1295000|1299000|1297000|1282000|1280000|35
1762424700000|2025-11-06 10:25:00|1296000|1293000|1295000|1293000|1297000|1295000|1292000|1290000|42
1762425000000|2025-11-06 10:30:00|1296000|1294000|1309000|1307000|1309000|1307000|1295000|1293000|43
1762425300000|2025-11-06 10:35:00|1308000|1306000|1305000|1303000|1312000|1310000|1305000|1303000|102
1762425600000|2025-11-06 10:40:00|1304000|1302000|1304000|1302000|1307000|1304000|1300000|1298000|65
1762425900000|2025-11-06 10:45:00|1305000|1303000|1300000|1298000|1305000|1303000|1300000|1298000|26
1762426200000|2025-11-06 10:50:00|1299000|1296000|1303000|1301000|1303000|1301000|1299000|1296000|14
1762426500000|2025-11-06 10:55:00|1304000|1302000|1304000|1302000|1305000|1303000|1303000|1301000|10
1762426800000|2025-11-06 11:00:00|1303000|1301000|1302000|1300000|1307000|1305000|1302000|1300000|19
1762427100000|2025-11-06 11:05:00|1300000|1298000|1298000|1296000|1301000|1298000|1297000|1295000|19
1762427400000|2025-11-06 11:10:00|1296000|1293000|1295000|1293000|1296000|1293000|1292000|1290000|23
1762427700000|2025-11-06 11:15:00|1296000|1294000|1298000|1296000|1299000|1296000|1292000|1290000|7
1762428000000|2025-11-06 11:20:00|1299000|1295000|1298000|1295000|1299000|1296000|1297000|1295000|1
1762428300000|2025-11-06 11:25:00|1299000|1296000|1299000|1297000|1301000|1299000|1298000|1296000|20
1762428600000|2025-11-06 11:30:00|1300000|1298000|1299000|1297000|1300000|1298000|1299000|1297000|4
1762428900000|2025-11-06 11:35:00|1298000|1296000|1299000|1296000|1299000|1297000|1296000|1294000|8
1762429200000|2025-11-06 11:40:00|1298000||1298000||1299000||1297000||0
1762429500000|2025-11-06 11:45:00|1297000|1297000|1298000|1296000|1299000|1297000|1296000|1295000|13
1762429800000|2025-11-06 11:50:00|1299000|1297000|1299000|1297000|1300000|1298000|1297000|1296000|17
1762430100000|2025-11-06 11:55:00|1300000|1298000|1307000|1304000|1307000|1304000|1300000|1298000|9
1762430400000|2025-11-06 12:00:00|1306000|1303000|1307000|1304000|1309000|1307000|1305000|1302000|24
1762430700000|2025-11-06 12:05:00|1304000|1302000|1302000|1300000|1304000|1302000|1301000|1298000|11
1762431000000|2025-11-06 12:10:00|1303000|1301000|1297000|1294000|1303000|1301000|1297000|1294000|21
1762431300000|2025-11-06 12:15:00|1300000|1295000|1293000|1291000|1300000|1298000|1291000|1290000|25
1762431600000|2025-11-06 12:20:00|1292000|1290000|1294000|1291000|1295000|1292000|1292000|1290000|38
1762431900000|2025-11-06 12:25:00|1295000|1292000|1290000|1288000|1296000|1293000|1290000|1288000|7
1762432200000|2025-11-06 12:30:00|1289000|1287000|1291000|1288000|1292000|1290000|1288000|1286000|13
1762432500000|2025-11-06 12:35:00|1290000|1285000|1285000|1283000|1291000|1286000|1284000|1282000|22
1762432800000|2025-11-06 12:40:00|1283000|1282000|1286000|1283000|1290000|1288000|1281000|1278000|48
1762433100000|2025-11-06 12:45:00|1285000|1284000|1289000|1287000|1289000|1288000|1285000|1284000|10
1762433400000|2025-11-06 12:50:00|1288000|1286000|1285000|1283000|1288000|1286000|1282000|1281000|33
1762433700000|2025-11-06 12:55:00|1286000|1285000|1283000|1282000|1288000|1286000|1283000|1280000|21
1762434000000|2025-11-06 13:00:00|1282000|1280000|1285000|1283000|1286000|1283000|1279000|1277000|52
1762434300000|2025-11-06 13:05:00|1286000|1284000|1284000|1282000|1287000|1286000|1282000|1280000|44
1762434600000|2025-11-06 13:10:00|1285000|1281000|1288000|1285000|1289000|1286000|1283000|1281000|27
1762434900000|2025-11-06 13:15:00|1290000|1286000|1285000|1283000|1290000|1287000|1282000|1281000|38
1762435200000|2025-11-06 13:20:00|1284000|1282000|1285000|1283000|1285000|1283000|1283000|1281000|10
1762435500000|2025-11-06 13:25:00|1286000|1284000|1286000|1282000|1287000|1285000|1284000|1282000|24
1762435800000|2025-11-06 13:30:00|1285000|1281000|1282000|1280000|1285000|1281000|1282000|1280000|22
1762436100000|2025-11-06 13:35:00|1283000|1281000|1281000|1278000|1283000|1281000|1280000|1278000|40
1762436400000|2025-11-06 13:40:00|1280000|1279000|1285000|1282000|1285000|1282000|1280000|1279000|12
1762436700000|2025-11-06 13:45:00|1284000|1284000|1289000|1287000|1289000|1287000|1284000|1284000|15
1762437000000|2025-11-06 13:50:00|1291000|1288000|1292000|1289000|1295000|1293000|1291000|1288000|29
1762437300000|2025-11-06 13:55:00|1294000|1290000|1287000|1285000|1294000|1291000|1286000|1284000|53
1762437600000|2025-11-06 14:00:00|1286000|1284000|1279000|1278000|1286000|1284000|1278000|1277000|104
1762437900000|2025-11-06 14:05:00|1280000|1277000|1277000|1275000|1280000|1278000|1276000|1274000|65
1762438200000|2025-11-06 14:10:00|1278000|1276000|1282000|1279000|1282000|1279000|1278000|1276000|16
1762438500000|2025-11-06 14:15:00|1281000|1280000|1276000|1273000|1283000|1281000|1274000|1272000|22
1762438800000|2025-11-06 14:20:00|1275000|1274000|1274000|1272000|1277000|1274000|1273000|1271000|16
1762439100000|2025-11-06 14:25:00|1273000|1273000|1274000|1272000|1275000|1273000|1271000|1270000|18
1762439400000|2025-11-06 14:30:00|1275000|1273000|1276000|1274000|1278000|1275000|1273000|1272000|14
1762439700000|2025-11-06 14:35:00|1278000|1276000|1275000|1273000|1278000|1276000|1273000|1272000|44
1762440000000|2025-11-06 14:40:00|1277000|1275000|1274000|1272000|1277000|1275000|1272000|1270000|30
1762440300000|2025-11-06 14:45:00|1275000|1273000|1271000|1269000|1276000|1274000|1270000|1268000|61
1762440600000|2025-11-06 14:50:00|1273000|1271000|1278000|1275000|1283000|1280000|1273000|1271000|52
1762440900000|2025-11-06 14:55:00|1277000|1274000|1276000|1273000|1278000|1276000|1274000|1272000|43
1762441200000|2025-11-06 15:00:00|1275000|1272000|1274000|1273000|1276000|1274000|1274000|1272000|18
1762441500000|2025-11-06 15:05:00|1275000|1272000|1272000|1270000|1275000|1274000|1271000|1270000|27
1762441800000|2025-11-06 15:10:00|1271000|1271000|1270000|1269000|1273000|1271000|1270000|1269000|38
1762442100000|2025-11-06 15:15:00|1271000|1268000|1273000|1271000|1275000|1273000|1269000|1268000|69
1762442400000|2025-11-06 15:20:00|1274000|1272000|1272000|1270000|1277000|1275000|1272000|1270000|37
1762442700000|2025-11-06 15:25:00|1273000|1271000|1277000|1275000|1277000|1275000|1272000|1270000|65
1762443000000|2025-11-06 15:30:00|1276000|1274000|1275000|1273000|1277000|1276000|1275000|1273000|36
1762443300000|2025-11-06 15:35:00|1274000|1272000|1271000|1270000|1275000|1273000|1271000|1270000|13
1762443600000|2025-11-06 15:40:00|1272000|1272000|1273000|1271000|1274000|1272000|1271000|1270000|32
1762443900000|2025-11-06 15:45:00|1274000|1272000|1272000|1270000|1275000|1273000|1272000|1270000|42
1762444200000|2025-11-06 15:50:00|1271000|1269000|1271000|1269000|1274000|1272000|1271000|1269000|73
1762502400000|2025-11-07 08:00:00|1294000|1290000|1297000|1294000|1300000|1296000|1285000|1282000|68
1762502700000|2025-11-07 08:05:00|1295000|1295000|1297000|1295000|1297000|1296000|1293000|1291000|48
1762503000000|2025-11-07 08:10:00|1299000|1296000|1285000|1283000|1299000|1296000|1285000|1283000|47
1762503300000|2025-11-07 08:15:00|1286000|1282000|1283000|1281000|1287000|1284000|1283000|1281000|27
1762503600000|2025-11-07 08:20:00|1284000|1280000|1284000|1282000|1284000|1282000|1284000|1280000|4
1762503900000|2025-11-07 08:25:00|1283000|1281000|1281000|1278000|1283000|1281000|1278000|1277000|19
1762504200000|2025-11-07 08:30:00|1282000|1280000|1279000|1277000|1282000|1280000|1278000|1276000|19
1762504500000|2025-11-07 08:35:00|1280000|1278000|1271000|1269000|1281000|1278000|1270000|1268000|15
1762504800000|2025-11-07 08:40:00|1273000|1270000|1271000|1269000|1274000|1271000|1270000|1269000|23
1762505100000|2025-11-07 08:45:00|1272000|1270000|1274000|1271000|1277000|1275000|1270000|1268000|77
1762505400000|2025-11-07 08:50:00|1273000|1270000|1274000|1272000|1275000|1273000|1271000|1270000|19
1762505700000|2025-11-07 08:55:00|1272000|1271000|1271000|1269000|1273000|1271000|1269000|1267000|18
1762506000000|2025-11-07 09:00:00|1272000|1270000|1273000|1271000|1274000|1272000|1270000|1269000|15
1762506300000|2025-11-07 09:05:00|1274000|1272000|1277000|1276000|1280000|1278000|1274000|1272000|23
1762506600000|2025-11-07 09:10:00|1278000|1277000|1282000|1279000|1282000|1280000|1277000|1277000|11
1762506900000|2025-11-07 09:15:00|1281000|1280000|1283000|1282000|1284000|1282000|1281000|1279000|8
1762507200000|2025-11-07 09:20:00|1282000|1281000|1284000|1282000|1284000|1282000|1282000|1281000|6
1762507500000|2025-11-07 09:25:00|1282000|1281000|1281000|1280000|1284000|1282000|1281000|1280000|21
1762507800000|2025-11-07 09:30:00|1280000|1279000|1278000|1276000|1283000|1280000|1278000|1276000|12
1762508100000|2025-11-07 09:35:00|1277000|1275000|1277000|1275000|1279000|1276000|1276000|1274000|3
1762508400000|2025-11-07 09:40:00|1276000|1274000|1276000|1274000|1277000|1274000|1275000|1274000|10
1762508700000|2025-11-07 09:45:00|1279000|1277000|1281000|1279000|1281000|1279000|1278000|1276000|29
1762509000000|2025-11-07 09:50:00|1280000|1278000|1277000|1275000|1280000|1278000|1276000|1274000|8
1762509300000|2025-11-07 09:55:00|1275000|1273000|1275000|1273000|1276000|1273000|1273000|1272000|6
1762509600000|2025-11-07 10:00:00|1276000|1274000|1275000|1273000|1278000|1275000|1275000|1273000|8
1762509900000|2025-11-07 10:05:00|1274000|1272000|1275000|1273000|1276000|1273000|1274000|1272000|0
1762510200000|2025-11-07 10:10:00|1276000|1274000|1276000|1274000|1276000|1274000|1276000|1273000|3
1762510500000|2025-11-07 10:15:00|1275000|1273000|1275000|1273000|1276000|1273000|1275000|1273000|6
1762510800000|2025-11-07 10:20:00|1276000|1275000|1276000|1274000|1278000|1275000|1276000|1274000|3
1762511100000|2025-11-07 10:25:00|1277000|1275000|1277000|1275000|1279000|1276000|1276000|1275000|13
1762511400000|2025-11-07 10:30:00|1276000|1274000|1275000|1274000|1276000|1274000|1275000|1273000|10
1762512000000|2025-11-07 10:40:00|1276000|1276000|1277000|1275000|1279000|1276000|1275000|1275000|5
1762512300000|2025-11-07 10:45:00|1276000|1274000|1276000|1274000|1277000|1275000|1275000|1274000|8
1762512600000|2025-11-07 10:50:00|1277000|1275000|1278000|1275000|1278000|1276000|1276000|1275000|12
1762512900000|2025-11-07 10:55:00|1277000||1277000||1277000||1277000||0
1762513200000|2025-11-07 11:00:00|1276000|1276000|1279000|1277000|1279000|1277000|1276000|1276000|3
1762513500000|2025-11-07 11:05:00|1281000|1278000|1281000|1278000|1281000|1278000|1281000|1278000|3
1762513800000|2025-11-07 11:10:00|1282000|1279000|1282000|1280000|1283000|1281000|1281000|1279000|5
1762514100000|2025-11-07 11:15:00|1283000|1281000|1287000|1286000|1288000|1286000|1283000|1281000|24
1762514400000|2025-11-07 11:20:00|1288000|1285000|1290000|1287000|1291000|1288000|1286000|1285000|21
1762514700000|2025-11-07 11:25:00|1289000|1288000|1292000|1290000|1294000|1291000|1289000|1287000|28
1762515000000|2025-11-07 11:30:00|1291000|1289000|1293000|1291000|1293000|1291000|1289000|1287000|10
1762515300000|2025-11-07 11:35:00|1294000|1292000|1291000|1289000|1294000|1292000|1291000|1289000|8
1762515600000|2025-11-07 11:40:00|1290000|1288000|1290000|1289000|1291000|1289000|1290000|1288000|15
1762515900000|2025-11-07 11:45:00|1291000|1290000|1292000|1290000|1293000|1290000|1291000|1289000|10
1762516200000|2025-11-07 11:50:00|1291000|1291000|1295000|1292000|1295000|1292000|1291000|1291000|6
1762516500000|2025-11-07 11:55:00|1294000|1293000|1298000|1296000|1298000|1296000|1294000|1293000|22
1762516800000|2025-11-07 12:00:00|1299000|1297000|1300000|1298000|1301000|1299000|1297000|1295000|40
1762517100000|2025-11-07 12:05:00|1299000|1297000|1294000|1293000|1299000|1297000|1294000|1293000|1
1762517400000|2025-11-07 12:10:00|1293000|1292000|1293000|1291000|1296000|1294000|1293000|1291000|14
1762517700000|2025-11-07 12:15:00|1295000|1293000|1294000|1292000|1295000|1294000|1294000|1291000|18
1762518000000|2025-11-07 12:20:00||1293000||1292000||1293000||1292000|3
1762518300000|2025-11-07 12:25:00|1293000|1291000|1293000|1292000|1293000|1292000|1292000|1291000|5
1762518600000|2025-11-07 12:30:00|1294000|1289000|1294000|1292000|1294000|1292000|1291000|1289000|18
1762518900000|2025-11-07 12:35:00|1292000|1290000|1293000|1291000|1293000|1291000|1291000|1290000|9
1762519200000|2025-11-07 12:40:00|1292000|1290000|1292000|1290000|1292000|1291000|1292000|1290000|9
1762519500000|2025-11-07 12:45:00|||||||||4
1762519800000|2025-11-07 12:50:00|1294000|1291000|1294000|1292000|1294000|1293000|1293000|1291000|9
1762520100000|2025-11-07 12:55:00|1293000|1294000|1294000|1291000|1297000|1294000|1293000|1291000|19
1762520400000|2025-11-07 13:00:00|1293000|1290000|1290000|1289000|1293000|1290000|1290000|1289000|1
1762520700000|2025-11-07 13:05:00|1289000|1288000|1287000|1285000|1289000|1288000|1287000|1285000|11
1762521000000|2025-11-07 13:10:00|1290000|1287000|1285000|1283000|1291000|1288000|1285000|1283000|11
1762521300000|2025-11-07 13:15:00|1284000|1282000|1287000|1284000|1287000|1284000|1284000|1282000|1
1762521600000|2025-11-07 13:20:00||1285000||1285000||1285000||1284000|0
1762522200000|2025-11-07 13:30:00|1288000|1286000|1288000|1286000|1289000|1286000|1288000|1286000|4
1762522500000|2025-11-07 13:35:00|1289000|1287000|1287000|1286000|1289000|1287000|1287000|1286000|12
1762522800000|2025-11-07 13:40:00|1285000|1285000|1287000|1285000|1287000|1285000|1284000|1283000|19
1762523100000|2025-11-07 13:45:00|1286000|1286000|1287000|1286000|1287000|1286000|1286000|1285000|11
1762523400000|2025-11-07 13:50:00|1289000|1287000|1290000|1287000|1290000|1287000|1289000|1287000|4
1762523700000|2025-11-07 13:55:00|1289000|1288000|1289000|1287000|1290000|1289000|1288000|1286000|16
1762524000000|2025-11-07 14:00:00|1288000|1286000|1287000|1284000|1288000|1287000|1286000|1284000|15
1762524300000|2025-11-07 14:05:00|1284000|1285000|1284000|1283000|1285000|1285000|1284000|1283000|12
1762524600000|2025-11-07 14:10:00||1282000||1282000||1282000||1282000|4
1762524900000|2025-11-07 14:15:00|1283000|1284000|1283000|1281000|1285000|1284000|1283000|1281000|10
1762525200000|2025-11-07 14:20:00|1282000|1280000|1283000|1281000|1283000|1281000|1281000|1280000|19
1762525500000|2025-11-07 14:25:00|1285000|1282000|1284000|1282000|1285000|1283000|1283000|1282000|11
1762525800000|2025-11-07 14:30:00|1283000|1284000|1291000|1289000|1293000|1291000|1283000|1284000|24
1762526100000|2025-11-07 14:35:00|1293000|1290000|1293000|1291000|1294000|1292000|1290000|1289000|38
1762526400000|2025-11-07 14:40:00|1294000|1292000|1294000|1292000|1294000|1293000|1292000|1291000|6
1762526700000|2025-11-07 14:45:00|1295000|1293000|1293000|1291000|1296000|1294000|1293000|1291000|29
1762527000000|2025-11-07 14:50:00|1294000|1292000|1294000|1292000|1295000|1293000|1292000|1291000|45
1762527300000|2025-11-07 14:55:00|1295000|1293000|1299000|1296000|1300000|1297000|1295000|1293000|45
1762527600000|2025-11-07 15:00:00|1298000|1295000|1295000|1293000|1299000|1297000|1295000|1293000|26
1762527900000|2025-11-07 15:05:00|1296000|1294000|1299000|1298000|1300000|1298000|1296000|1294000|38
1762528200000|2025-11-07 15:10:00|1300000|1297000|1297000|1296000|1300000|1298000|1297000|1295000|37
1762528500000|2025-11-07 15:15:00|1299000|1297000|1299000|1298000|1300000|1299000|1298000|1296000|39
1762528800000|2025-11-07 15:20:00|1298000|1297000|1299000|1297000|1300000|1299000|1298000|1296000|55
1762529100000|2025-11-07 15:25:00|1298000|1296000|1297000|1296000|1299000|1296000|1297000|1296000|4
1762529400000|2025-11-07 15:30:00|1298000|1295000|1294000|1292000|1298000|1297000|1293000|1291000|50
1762529700000|2025-11-07 15:35:00|1293000|1291000|1295000|1293000|1296000|1294000|1293000|1291000|17
1762530000000|2025-11-07 15:40:00|1296000|1294000|1295000|1293000|1296000|1294000|1295000|1293000|6
1762530300000|2025-11-07 15:45:00|1294000|1292000|1295000|1293000|1295000|1293000|1292000|1291000|10
1762530600000|2025-11-07 15:50:00|1294000|1294000|1295000|1293000|1295000|1294000|1294000|1293000|15
1762761600000|2025-11-10 08:00:00|1300000|1297000|1292000|1289000|1301000|1298000|1287000|1285000|100
1762761900000|2025-11-10 08:05:00|1291000|1288000|1290000|1288000|1292000|1289000|1289000|1287000|15
1762762200000|2025-11-10 08:10:00|1291000|1289000|1299000|1296000|1300000|1296000|1291000|1289000|48
1762762500000|2025-11-10 08:15:00|1300000|1298000|1297000|1294000|1303000|1300000|1297000|1294000|35
1762762800000|2025-11-10 08:20:00|1296000|1295000|1295000|1292000|1297000|1295000|1295000|1292000|8
1762763100000|2025-11-10 08:25:00|1293000|1293000|1292000|1289000|1293000|1293000|1291000|1289000|23
1762763400000|2025-11-10 08:30:00|1290000|1290000|1285000|1282000|1292000|1290000|1284000|1281000|34
1762763700000|2025-11-10 08:35:00|1287000|1283000|1286000|1284000|1288000|1286000|1284000|1282000|37
1762764000000|2025-11-10 08:40:00|1285000|1283000|1285000|1283000|1286000|1284000|1285000|1283000|6
1762764300000|2025-11-10 08:45:00|1286000|1284000|1286000|1284000|1289000|1287000|1286000|1284000|27
1762764600000|2025-11-10 08:50:00|1287000|1283000|1286000|1284000|1287000|1284000|1285000|1283000|12
1762764900000|2025-11-10 08:55:00|1288000|1285000|1289000|1287000|1290000|1288000|1284000|1282000|50
1762765200000|2025-11-10 09:00:00|1288000|1286000|1287000|1284000|1288000|1287000|1287000|1284000|6
1762765500000|2025-11-10 09:05:00|1285000|1285000|1285000|1282000|1285000|1285000|1285000|1282000|7
1762765800000|2025-11-10 09:10:00|1286000|1283000|1284000|1282000|1287000|1284000|1284000|1282000|15
1762766100000|2025-11-10 09:15:00|1286000|1283000|1287000|1285000|1289000|1287000|1285000|1283000|14
1762766400000|2025-11-10 09:20:00|1286000|1284000|1288000|1286000|1288000|1286000|1286000|1284000|11
1762766700000|2025-11-10 09:25:00|1287000|1285000|1287000|1285000|1287000|1285000|1287000|1285000|6
1762767000000|2025-11-10 09:30:00|1288000|1286000|1289000|1287000|1289000|1287000|1287000|1285000|13
1762767300000|2025-11-10 09:35:00|1288000|1286000|1289000|1286000|1289000|1286000|1288000|1286000|4
1762767600000|2025-11-10 09:40:00|1288000|1287000|1288000|1286000|1288000|1287000|1287000|1285000|4
1762767900000|2025-11-10 09:45:00|1287000|1285000|1288000|1286000|1288000|1286000|1286000|1285000|12
1762768200000|2025-11-10 09:50:00|1289000|1287000|1289000|1287000|1289000|1287000|1288000|1287000|3
1762768500000|2025-11-10 09:55:00|1288000|1286000|1288000|1285000|1289000|1286000|1287000|1285000|9
1762768800000|2025-11-10 10:00:00|1287000|1284000|1282000|1280000|1287000|1284000|1282000|1280000|44
1762769100000|2025-11-10 10:05:00|1281000|1279000|1281000|1279000|1281000|1279000|1280000|1277000|12
1762769400000|2025-11-10 10:10:00|1280000|1277000|1279000|1277000|1280000|1277000|1279000|1277000|6
1762769700000|2025-11-10 10:15:00|1278000|1278000|1280000|1278000|1281000|1279000|1278000|1278000|14
1762770000000|2025-11-10 10:20:00|1279000||1279000||1279000||1279000||6
1762770300000|2025-11-10 10:25:00|1278000|1277000|1280000|1278000|1280000|1278000|1278000|1277000|13
1762770600000|2025-11-10 10:30:00||1279000||1278000||1279000||1278000|15
1762770900000|2025-11-10 10:35:00|1279000|1279000|1282000|1280000|1282000|1280000|1279000|1279000|5
1762771200000|2025-11-10 10:40:00|1283000|1281000|1283000|1281000|1284000|1281000|1283000|1281000|7
1762771500000|2025-11-10 10:45:00|1282000|1280000|1282000|1280000|1282000|1280000|1282000|1280000|7
1762771800000|2025-11-10 10:50:00|1281000|1279000|1282000|1280000|1282000|1280000|1280000|1278000|25
1762772100000|2025-11-10 10:55:00|||||||||4
1762772400000|2025-11-10 11:00:00|1283000|1281000|1279000|1278000|1284000|1282000|1279000|1278000|99
1762772700000|2025-11-10 11:05:00|1280000|1279000|1280000|1279000|1281000|1279000|1279000|1278000|17
1762773000000|2025-11-10 11:10:00|1281000|1278000|1281000|1279000|1281000|1279000|1279000|1278000|38
1762773300000|2025-11-10 11:15:00|1282000||1281000||1282000||1280000||2
1762773600000|2025-11-10 11:20:00|1280000|1278000|1282000|1281000|1282000|1281000|1279000|1278000|26
1762773900000|2025-11-10 11:25:00|1281000|1280000|1281000|1279000|1281000|1280000|1280000|1279000|6
1762774200000|2025-11-10 11:30:00|1280000|1278000|1279000|1278000|1281000|1279000|1279000|1278000|16
1762774500000|2025-11-10 11:35:00||1277000||1278000||1278000||1277000|0
1762774800000|2025-11-10 11:40:00|1280000|1277000|1278000|1277000|1280000|1277000|1278000|1277000|16
1762775100000|2025-11-10 11:45:00|1279000|1278000|1278000|1277000|1279000|1278000|1278000|1277000|14
1762775400000|2025-11-10 11:50:00|1279000||1278000||1279000||1278000||1
1762775700000|2025-11-10 11:55:00|1277000|1276000|1277000|1276000|1277000|1276000|1277000|1276000|7
1762776000000|2025-11-10 12:00:00|1276000|1275000|1275000|1274000|1276000|1275000|1275000|1274000|6
1762776300000|2025-11-10 12:05:00|1274000|1273000|1273000|1272000|1275000|1273000|1273000|1272000|39
1762776600000|2025-11-10 12:10:00|1274000|1273000|1275000|1274000|1275000|1274000|1274000|1273000|14
1762776900000|2025-11-10 12:15:00|1274000|1273000|1273000|1272000|1275000|1273000|1273000|1272000|25
1762777200000|2025-11-10 12:20:00|1274000|1273000|1278000|1276000|1278000|1276000|1274000|1273000|27
1762777500000|2025-11-10 12:25:00|1276000|1277000|1274000|1273000|1277000|1277000|1274000|1273000|26
1762777800000|2025-11-10 12:30:00|1273000|1272000|1271000|1270000|1273000|1272000|1271000|1269000|13
1762778100000|2025-11-10 12:35:00|1272000|1269000|1272000|1270000|1272000|1270000|1271000|1269000|6
1762778400000|2025-11-10 12:40:00|1271000|1271000|1271000|1270000|1271000|1271000|1271000|1270000|14
1762778700000|2025-11-10 12:45:00|1269000|1269000|1267000|1265000|1269000|1269000|1267000|1265000|38
1762779000000|2025-11-10 12:50:00|1266000|1264000|1268000|1265000|1269000|1266000|1266000|1264000|26
1762779300000|2025-11-10 12:55:00|1267000|1264000|1265000|1263000|1267000|1264000|1265000|1263000|32
1762779600000|2025-11-10 13:00:00|1264000|1261000|1262000|1260000|1264000|1261000|1262000|1260000|23
1762779900000|2025-11-10 13:05:00|1263000|1259000|1260000|1258000|1263000|1259000|1260000|1258000|21
1762780200000|2025-11-10 13:10:00|1259000|1259000|1260000|1258000|1260000|1259000|1259000|1257000|19
1762780500000|2025-11-10 13:15:00|1258000|1257000|1259000|1257000|1259000|1257000|1257000|1256000|37
1762780800000|2025-11-10 13:20:00|1258000|1256000|1260000|1258000|1260000|1258000|1258000|1256000|5
1762781100000|2025-11-10 13:25:00|1261000|1259000|1262000|1259000|1262000|1260000|1261000|1259000|13
1762781400000|2025-11-10 13:30:00|1261000|1260000|1262000|1260000|1262000|1260000|1261000|1260000|6
1762781700000|2025-11-10 13:35:00||1261000||1261000||1261000||1261000|4
1762782000000|2025-11-10 13:40:00|1263000|1262000|1262000|1260000|1263000|1262000|1261000|1259000|39
1762782300000|2025-11-10 13:45:00|1263000|1261000|1267000|1265000|1269000|1266000|1262000|1261000|20
1762782600000|2025-11-10 13:50:00|1268000|1266000|1271000|1269000|1271000|1269000|1268000|1265000|20
1762782900000|2025-11-10 13:55:00|1272000|1270000|1268000|1267000|1272000|1271000|1268000|1267000|46
1762783200000|2025-11-10 14:00:00|1267000|1266000|1269000|1267000|1269000|1267000|1267000|1266000|8
1762783500000|2025-11-10 14:05:00|1268000|1268000|1271000|1269000|1272000|1270000|1268000|1268000|16
1762783800000|2025-11-10 14:10:00|1272000|1270000|1272000|1271000|1272000|1271000|1271000|1270000|7
1762784100000|2025-11-10 14:15:00|1274000|1272000|1270000|1269000|1276000|1274000|1270000|1269000|41
1762784400000|2025-11-10 14:20:00|1269000|1268000|1271000|1270000|1272000|1270000|1269000|1268000|10
1762784700000|2025-11-10 14:25:00|1270000|1269000|1274000|1272000|1274000|1272000|1270000|1269000|10
1762785000000|2025-11-10 14:30:00|1275000|1273000|1275000|1273000|1280000|1278000|1273000|1272000|60
1762785300000|2025-11-10 14:35:00|1274000|1272000|1273000|1271000|1274000|1272000|1272000|1271000|19
1762785600000|2025-11-10 14:40:00|1272000|1270000|1272000|1270000|1273000|1270000|1271000|1270000|25
1762785900000|2025-11-10 14:45:00|1271000|1271000|1275000|1274000|1275000|1274000|1271000|1271000|21
1762786200000|2025-11-10 14:50:00|1276000|1273000|1276000|1274000|1276000|1275000|1275000|1273000|22
1762786500000|2025-11-10 14:55:00|1275000|1273000|1277000|1276000|1280000|1278000|1274000|1273000|85
1762786800000|2025-11-10 15:00:00|1278000|1275000|1279000|1277000|1279000|1277000|1278000|1275000|40
1762787100000|2025-11-10 15:05:00|1280000|1278000|1283000|1282000|1283000|1282000|1280000|1278000|24
1762787400000|2025-11-10 15:10:00|1284000|1283000|1283000|1282000|1284000|1283000|1281000|1280000|44
1762787700000|2025-11-10 15:15:00|1284000|1281000|1280000|1279000|1285000|1284000|1280000|1279000|57
1762788000000|2025-11-10 15:20:00|1281000|1280000|1280000|1279000|1282000|1280000|1279000|1278000|19
1762788300000|2025-11-10 15:25:00|1281000|1281000|1284000|1282000|1285000|1283000|1280000|1279000|24
1762788600000|2025-11-10 15:30:00|1283000|1281000|1283000|1281000|1283000|1281000|1282000|1280000|0
1762788900000|2025-11-10 15:35:00|1282000|1280000|1280000|1278000|1282000|1280000|1280000|1278000|11
1762789200000|2025-11-10 15:40:00|1279000|1277000|1280000|1278000|1280000|1278000|1279000|1277000|4
1762789500000|2025-11-10 15:45:00|1279000|1279000|1279000|1277000|1280000|1279000|1278000|1277000|6
1762789800000|2025-11-10 15:50:00|1278000|1276000|1279000|1277000|1280000|1278000|1278000|1276000|18
1762848000000|2025-11-11 08:00:00|1277000|1275000|1289000|1286000|1289000|1286000|1277000|1272000|31
1762848300000|2025-11-11 08:05:00|1290000|1287000|1293000|1292000|1294000|1292000|1290000|1287000|30
1762848600000|2025-11-11 08:10:00|1294000|1291000|1294000|1292000|1294000|1292000|1292000|1291000|17
1762848900000|2025-11-11 08:15:00|1293000|1291000|1294000|1292000|1294000|1292000|1292000|1290000|19
1762849200000|2025-11-11 08:20:00|1293000|1293000|1294000|1292000|1296000|1294000|1293000|1292000|37
1762849500000|2025-11-11 08:25:00|1296000|1293000|1294000|1292000|1296000|1293000|1294000|1292000|11
1762849800000|2025-11-11 08:30:00|1293000|1291000|1294000|1292000|1295000|1293000|1292000|1290000|17
1762850100000|2025-11-11 08:35:00|1295000|1293000|1298000|1296000|1298000|1296000|1295000|1293000|6
1762850400000|2025-11-11 08:40:00|1297000|1295000|1298000|1296000|1299000|1297000|1296000|1295000|10
1762850700000|2025-11-11 08:45:00|1299000|1297000|1299000|1297000|1299000|1297000|1298000|1297000|9
1762851000000|2025-11-11 08:50:00|1298000|1296000|1297000|1295000|1299000|1297000|1296000|1295000|15
1762851300000|2025-11-11 08:55:00|1298000|1294000|1294000|1292000|1298000|1294000|1293000|1292000|13
1762851600000|2025-11-11 09:00:00|1295000|1293000|1293000|1292000|1296000|1294000|1293000|1292000|13
1762851900000|2025-11-11 09:05:00|1292000|1290000|1291000|1289000|1292000|1290000|1290000|1288000|9
1762852200000|2025-11-11 09:10:00|1290000||1291000||1291000||1290000||2
1762852500000|2025-11-11 09:15:00|1290000|1288000|1291000|1289000|1291000|1289000|1289000|1287000|24
1762852800000|2025-11-11 09:20:00|1292000|1290000|1292000|1290000|1293000|1291000|1291000|1290000|21
1762853100000|2025-11-11 09:25:00|1293000|1291000|1292000|1290000|1293000|1291000|1292000|1290000|6
1762853400000|2025-11-11 09:30:00|1293000|1291000|1294000|1293000|1297000|1294000|1293000|1290000|19
1762853700000|2025-11-11 09:35:00|1295000|1292000|1291000|1289000|1295000|1293000|1291000|1289000|31
1762854000000|2025-11-11 09:40:00|1290000|1288000|1289000|1288000|1290000|1288000|1289000|1288000|13
1762854300000|2025-11-11 09:45:00|1288000|1287000|1286000|1284000|1289000|1287000|1286000|1284000|14
1762854600000|2025-11-11 09:50:00|1285000|1283000|1287000|1285000|1287000|1285000|1285000|1283000|83
1762854900000|2025-11-11 09:55:00|1288000|1286000|1287000|1285000|1288000|1286000|1287000|1284000|11
1762855200000|2025-11-11 10:00:00|1289000|1286000|1290000|1289000|1292000|1290000|1288000|1285000|12
1762855500000|2025-11-11 10:05:00|1291000|1290000|1289000|1288000|1292000|1290000|1289000|1288000|11
1762855800000|2025-11-11 10:10:00|1290000|1287000|1288000|1285000|1290000|1287000|1288000|1285000|6
1762856100000|2025-11-11 10:15:00|1287000|1286000|1289000|1287000|1289000|1287000|1287000|1286000|7
1762856400000|2025-11-11 10:20:00|1288000|1286000|1290000|1288000|1290000|1288000|1288000|1286000|4
1762856700000|2025-11-11 10:25:00|1289000|1287000|1290000|1288000|1290000|1288000|1289000|1287000|4
1762857000000|2025-11-11 10:30:00|1289000|1287000|1290000|1288000|1290000|1288000|1289000|1287000|8
1762857600000|2025-11-11 10:40:00|1291000||1291000||1291000||1291000||0
1762857900000|2025-11-11 10:45:00||1289000||1289000||1289000||1288000|0
1762858200000|2025-11-11 10:50:00|||||||||4
1762858500000|2025-11-11 10:55:00|1290000|1290000|1291000|1289000|1291000|1290000|1290000|1289000|6
1762859100000|2025-11-11 11:05:00|1292000|1290000|1291000|1290000|1292000|1290000|1290000|1289000|13
1762859400000|2025-11-11 11:10:00|1292000||1292000||1292000||1292000||5
1762859700000|2025-11-11 11:15:00|||||||||1
1762860000000|2025-11-11 11:20:00|1293000|1291000|1293000|1291000|1293000|1291000|1293000|1291000|5
1762860300000|2025-11-11 11:25:00|1292000|1290000|1291000|1288000|1292000|1290000|1290000|1287000|13
1762860600000|2025-11-11 11:30:00|1290000|1287000|1289000|1287000|1290000|1287000|1289000|1287000|4
1762860900000|2025-11-11 11:35:00|1288000|1288000|1288000|1286000|1288000|1288000|1288000|1286000|6
1762861200000|2025-11-11 11:40:00|1287000|1285000|1286000|1285000|1287000|1285000|1286000|1284000|13
1762861500000|2025-11-11 11:45:00|1285000|1284000|1284000|1282000|1286000|1285000|1284000|1282000|20
1762862100000|2025-11-11 11:55:00|1283000||1284000||1284000||1283000||9
1762862400000|2025-11-11 12:00:00|1283000|1281000|1283000|1282000|1283000|1282000|1283000|1281000|12
1762863000000|2025-11-11 12:10:00|1284000||1284000||1284000||1284000||6
1762863300000|2025-11-11 12:15:00|1285000|1283000|1285000|1283000|1285000|1283000|1285000|1283000|1
1762863600000|2025-11-11 12:20:00|1286000|1284000|1287000|1285000|1287000|1285000|1285000|1284000|11
1762863900000|2025-11-11 12:25:00|1285000|1283000|1288000|1286000|1288000|1286000|1285000|1283000|25
1762864200000|2025-11-11 12:30:00|1287000|1285000|1287000|1286000|1287000|1286000|1287000|1285000|8
1762864500000|2025-11-11 12:35:00|1286000|1285000|1286000|1283000|1286000|1285000|1286000|1283000|10
1762864800000|2025-11-11 12:40:00|1287000|1284000|1288000|1286000|1288000|1286000|1287000|1284000|4
1762865100000|2025-11-11 12:45:00|1289000|1287000|1288000|1286000|1289000|1287000|1288000|1286000|66
1762865400000|2025-11-11 12:50:00||1287000||1286000||1287000||1286000|2
1762865700000|2025-11-11 12:55:00|1290000|1288000|1291000|1290000|1292000|1290000|1289000|1287000|65
1762866000000|2025-11-11 13:00:00|1293000|1291000|1291000|1290000|1294000|1292000|1291000|1290000|17
1762866300000|2025-11-11 13:05:00|1292000||1292000||1292000||1292000||0
1762866600000|2025-11-11 13:10:00|1291000||1291000||1291000||1291000||0
1762866900000|2025-11-11 13:15:00||1289000||1289000||1289000||1289000|10
1762867200000|2025-11-11 13:20:00||1290000||1289000||1290000||1289000|1
1762867500000|2025-11-11 13:25:00|1290000|1288000|1290000|1288000|1290000|1288000|1290000|1288000|5
1762867800000|2025-11-11 13:30:00|1289000|1287000|1286000|1285000|1289000|1287000|1286000|1285000|10
1762868100000|2025-11-11 13:35:00|1287000|1286000|1288000|1286000|1288000|1286000|1287000|1286000|7
1762868400000|2025-11-11 13:40:00|1289000|1285000|1290000|1288000|1290000|1288000|1289000|1285000|11
1762868700000|2025-11-11 13:45:00|1289000|1287000|1288000|1286000|1290000|1287000|1288000|1286000|11
1762869000000|2025-11-11 13:50:00|1287000|1285000|1287000|1285000|1287000|1285000|1287000|1285000|5
1762869300000|2025-11-11 13:55:00|1289000|1287000|1289000|1287000|1292000|1291000|1289000|1287000|20
1762869600000|2025-11-11 14:00:00|1290000|1288000|1290000|1288000|1290000|1289000|1289000|1287000|20
1762869900000|2025-11-11 14:05:00|1289000|1287000|1291000|1289000|1291000|1289000|1289000|1287000|4
1762870200000|2025-11-11 14:10:00|1292000||1292000||1292000||1292000||0
1762870800000|2025-11-11 14:20:00|1291000|1290000|1291000|1289000|1291000|1290000|1291000|1289000|6
1762871100000|2025-11-11 14:25:00|1289000|1287000|1289000|1287000|1290000|1288000|1289000|1287000|22
1762871400000|2025-11-11 14:30:00|1288000|1288000|1287000|1286000|1288000|1288000|1287000|1286000|12
1762871700000|2025-11-11 14:35:00|1284000|1283000|1283000|1281000|1286000|1283000|1282000|1280000|30
1762872000000|2025-11-11 14:40:00|1282000|1280000|1283000|1281000|1284000|1281000|1281000|1280000|18
1762872300000|2025-11-11 14:45:00|1282000|1280000|1281000|1279000|1283000|1280000|1279000|1278000|44
1762872900000|2025-11-11 14:55:00|1280000|1281000|1281000|1280000|1283000|1281000|1280000|1280000|41
1762873200000|2025-11-11 15:00:00|1280000|1279000|1284000|1282000|1284000|1283000|1280000|1278000|22
1762873500000|2025-11-11 15:05:00|1283000|1281000|1286000|1284000|1286000|1284000|1283000|1281000|8
1762873800000|2025-11-11 15:10:00|1285000|1283000|1285000|1283000|1286000|1283000|1284000|1283000|7
1762874100000|2025-11-11 15:15:00|1286000|1284000|1285000|1283000|1287000|1284000|1285000|1283000|17
1762874400000|2025-11-11 15:20:00|1286000|1284000|1286000|1284000|1287000|1285000|1285000|1283000|24
1762874700000|2025-11-11 15:25:00|1285000|1283000|1284000|1282000|1285000|1283000|1283000|1282000|23
1762875000000|2025-11-11 15:30:00|1285000|1283000|1281000|1280000|1285000|1283000|1281000|1280000|44
1762875300000|2025-11-11 15:35:00|1283000|1281000|1282000|1280000|1284000|1282000|1282000|1280000|12
1762875600000|2025-11-11 15:40:00|1281000|1279000|1281000|1279000|1282000|1280000|1280000|1279000|28
1762875900000|2025-11-11 15:45:00|1280000|1280000|1281000|1279000|1281000|1280000|1280000|1279000|24
1762876200000|2025-11-11 15:50:00|1279000|1278000|1280000|1278000|1280000|1278000|1279000|1277000|17
1762934400000|2025-11-12 08:00:00|1286000|1279000|1283000|1280000|1287000|1282000|1275000|1272000|59
1762934700000|2025-11-12 08:05:00|1284000|1281000|1279000|1276000|1285000|1281000|1277000|1276000|21
1762935000000|2025-11-12 08:10:00|1281000|1277000|1281000|1278000|1283000|1280000|1280000|1277000|16
1762935300000|2025-11-12 08:15:00|1282000|1279000|1285000|1282000|1285000|1283000|1282000|1278000|13
1762935600000|2025-11-12 08:20:00|1284000||1284000||1285000||1283000||0
1762935900000|2025-11-12 08:25:00|1285000|1283000|1286000|1284000|1287000|1285000|1284000|1282000|14
1762936200000|2025-11-12 08:30:00|1287000|1286000|1289000|1287000|1290000|1289000|1287000|1285000|42
1762936500000|2025-11-12 08:35:00|1290000|1288000|1290000|1288000|1292000|1289000|1290000|1288000|5
1762936800000|2025-11-12 08:40:00|1289000|1287000|1288000|1286000|1291000|1288000|1288000|1286000|9
1762937100000|2025-11-12 08:45:00|1289000|1287000|1287000|1286000|1289000|1287000|1287000|1286000|0
1762937400000|2025-11-12 08:50:00|1286000|1285000|1286000|1285000|1286000|1285000|1286000|1285000|6
1762937700000|2025-11-12 08:55:00|1285000|1284000|1286000|1284000|1286000|1284000|1285000|1284000|10
1762938000000|2025-11-12 09:00:00|1285000|1283000|1282000|1280000|1285000|1283000|1282000|1280000|24
1762938300000|2025-11-12 09:05:00|1281000|1279000|1283000|1281000|1284000|1282000|1281000|1279000|48
1762938600000|2025-11-12 09:10:00|1282000|1280000|1282000|1280000|1283000|1280000|1282000|1280000|6
1762938900000|2025-11-12 09:15:00|1281000|1279000|1278000|1276000|1282000|1279000|1277000|1276000|32
1762939200000|2025-11-12 09:20:00|1277000||1278000||1279000||1277000||6
1762939500000|2025-11-12 09:25:00|1279000|1277000|1277000|1276000|1279000|1277000|1277000|1275000|10
1762939800000|2025-11-12 09:30:00|1278000|1277000|1278000|1277000|1278000|1277000|1278000|1277000|7
1762940100000|2025-11-12 09:35:00|1279000|1276000|1281000|1279000|1281000|1279000|1278000|1276000|13
1762940400000|2025-11-12 09:40:00|1280000|1280000|1281000|1279000|1281000|1280000|1280000|1279000|31
1762940700000|2025-11-12 09:45:00|1280000|1278000|1280000|1277000|1281000|1279000|1279000|1277000|15
1762941000000|2025-11-12 09:50:00|1279000|1278000|1282000|1280000|1282000|1280000|1279000|1278000|3
1762941300000|2025-11-12 09:55:00|1281000||1281000||1281000||1281000||0
1762941600000|2025-11-12 10:00:00|1282000|1279000|1279000|1278000|1282000|1279000|1279000|1278000|16
1762941900000|2025-11-12 10:05:00||1277000||1277000||1277000||1277000|9
1762942500000|2025-11-12 10:15:00|1278000|1276000|1276000|1275000|1278000|1276000|1274000|1272000|66
1762942800000|2025-11-12 10:20:00|1275000|1274000|1275000|1274000|1275000|1275000|1275000|1274000|4
1762943100000|2025-11-12 10:25:00|1277000|1275000|1277000|1276000|1279000|1277000|1277000|1275000|11
1762943400000|2025-11-12 10:30:00|1278000|1275000|1276000|1274000|1278000|1275000|1276000|1274000|15
1762944000000|2025-11-12 10:40:00|1278000|1275000|1278000|1276000|1278000|1276000|1278000|1275000|4
1762944300000|2025-11-12 10:45:00|1279000|1277000|1279000|1277000|1280000|1277000|1278000|1277000|9
1762944900000|2025-11-12 10:55:00|1278000|1276000|1277000|1275000|1278000|1276000|1277000|1275000|10
1762945500000|2025-11-12 11:05:00||1276000||1276000||1276000||1275000|0
1762945800000|2025-11-12 11:10:00|1276000|1275000|1274000|1272000|1276000|1275000|1273000|1272000|16
1762946100000|2025-11-12 11:15:00|1275000|1273000|1276000|1274000|1276000|1274000|1275000|1273000|7
1762946400000|2025-11-12 11:20:00||1275000||1274000||1275000||1274000|10
1762946700000|2025-11-12 11:25:00|1277000|1275000|1274000|1273000|1277000|1275000|1274000|1273000|7
1762947000000|2025-11-12 11:30:00|1273000|1272000|1273000|1271000|1273000|1272000|1273000|1271000|8
1762947300000|2025-11-12 11:35:00|1274000|1272000|1274000|1272000|1274000|1272000|1274000|1272000|17
1762947600000|2025-11-12 11:40:00|1275000||1274000||1275000||1274000||2
1762947900000|2025-11-12 11:45:00|1273000|1271000|1273000|1271000|1273000|1271000|1273000|1271000|8
1762948500000|2025-11-12 11:55:00||1272000||1272000||1272000||1272000|4
1762948800000|2025-11-12 12:00:00|1272000|1271000|1272000|1270000|1273000|1271000|1271000|1270000|19
1762950000000|2025-11-12 12:20:00|1273000|1271000|1272000|1270000|1273000|1271000|1272000|1270000|6
1762950600000|2025-11-12 12:30:00|1271000|1269000|1270000|1268000|1271000|1269000|1270000|1268000|14
1762950900000|2025-11-12 12:35:00|1269000||1270000||1270000||1269000||4
1762951200000|2025-11-12 12:40:00|1269000||1269000||1269000||1269000||2
1762951500000|2025-11-12 12:45:00|1270000|1267000|1269000|1267000|1270000|1268000|1269000|1267000|12
1762951800000|2025-11-12 12:50:00|1271000|1268000|1268000|1266000|1271000|1269000|1268000|1266000|23
1762952100000|2025-11-12 12:55:00|1269000|1267000|1268000|1265000|1269000|1267000|1267000|1265000|46
1762952400000|2025-11-12 13:00:00|1267000|1266000|1269000|1268000|1271000|1269000|1267000|1266000|14
1762952700000|2025-11-12 13:05:00|1270000|1267000|1274000|1272000|1275000|1272000|1270000|1267000|10
1762953000000|2025-11-12 13:10:00|1275000|1273000|1274000|1273000|1276000|1273000|1274000|1273000|6
1762953300000|2025-11-12 13:15:00|1273000|1271000|1273000|1272000|1274000|1272000|1273000|1271000|10
1762953600000|2025-11-12 13:20:00|1274000|1273000|1276000|1275000|1277000|1275000|1274000|1273000|13
1762953900000|2025-11-12 13:25:00|1277000|1274000|1276000|1274000|1279000|1276000|1275000|1274000|28
1762954200000|2025-11-12 13:30:00|1274000|1273000|1272000|1270000|1274000|1273000|1271000|1270000|23
1762955100000|2025-11-12 13:45:00|1273000|1271000|1274000|1272000|1274000|1272000|1273000|1271000|10
1762955400000|2025-11-12 13:50:00|1273000|1273000|1274000|1272000|1274000|1273000|1273000|1272000|6
1762955700000|2025-11-12 13:55:00|1273000|1271000|1275000|1273000|1276000|1273000|1272000|1271000|31
1762956000000|2025-11-12 14:00:00|1276000|1272000|1274000|1272000|1276000|1272000|1274000|1272000|1
1762956300000|2025-11-12 14:05:00|1276000|1273000|1275000|1273000|1276000|1273000|1275000|1273000|3
1762956600000|2025-11-12 14:10:00|1274000||1274000||1274000||1274000||0
1762956900000|2025-11-12 14:15:00|1273000|1271000|1272000|1271000|1273000|1271000|1272000|1271000|13
1762957200000|2025-11-12 14:20:00|1271000|1270000|1271000|1270000|1271000|1270000|1271000|1270000|8
1762957800000|2025-11-12 14:30:00|1272000|1271000|1273000|1271000|1274000|1271000|1272000|1271000|10
1762958100000|2025-11-12 14:35:00|1274000|1272000|1274000|1272000|1274000|1272000|1273000|1272000|6
1762958400000|2025-11-12 14:40:00|1272000|1271000|1276000|1274000|1276000|1274000|1272000|1270000|45
1762958700000|2025-11-12 14:45:00|1278000|1275000|1276000|1275000|1278000|1276000|1276000|1275000|16
1762959000000|2025-11-12 14:50:00|1278000|1276000|1277000|1276000|1278000|1276000|1277000|1275000|17
1762959300000|2025-11-12 14:55:00|1276000|1275000|1278000|1276000|1278000|1276000|1274000|1273000|25
1762959600000|2025-11-12 15:00:00|1279000|1275000|1277000|1275000|1279000|1275000|1276000|1275000|39
1762959900000|2025-11-12 15:05:00|1276000|1274000|1274000|1273000|1276000|1274000|1274000|1272000|12
1762960200000|2025-11-12 15:10:00|1273000|1272000|1273000|1271000|1273000|1272000|1272000|1271000|20
1762960500000|2025-11-12 15:15:00|1272000|1270000|1271000|1270000|1273000|1270000|1271000|1270000|8
1762960800000|2025-11-12 15:20:00|1270000|1269000|1268000|1267000|1270000|1269000|1268000|1267000|19
1762961100000|2025-11-12 15:25:00|1267000|1266000|1267000|1265000|1267000|1266000|1266000|1265000|17
1762961400000|2025-11-12 15:30:00|1268000|1266000|1269000|1268000|1270000|1268000|1268000|1266000|19
1762961700000|2025-11-12 15:35:00|1270000|1267000|1269000|1268000|1271000|1269000|1269000|1267000|21
1762962000000|2025-11-12 15:40:00|1271000|1269000|1269000|1268000|1271000|1269000|1268000|1267000|44
1762962300000|2025-11-12 15:45:00|1271000|1269000|1270000|1269000|1271000|1270000|1270000|1268000|27
1762962600000|2025-11-12 15:50:00|1269000|1268000|1270000|1268000|1270000|1268000|1269000|1268000|39
1763020800000|2025-11-13 08:00:00|1269000|1266000|1259000|1257000|1278000|1268000|1259000|1257000|71
1763021100000|2025-11-13 08:05:00|1260000|1256000|1254000|1251000|1260000|1258000|1251000|1249000|127
1763021400000|2025-11-13 08:10:00|1253000|1252000|1245000|1244000|1256000|1254000|1245000|1244000|60
1763021700000|2025-11-13 08:15:00|1248000|1246000|1249000|1246000|1251000|1249000|1244000|1242000|81
1763022000000|2025-11-13 08:20:00|1250000|1247000|1250000|1248000|1253000|1251000|1248000|1246000|74
1763022300000|2025-11-13 08:25:00|1252000|1249000|1247000|1246000|1252000|1250000|1247000|1246000|60
1763022600000|2025-11-13 08:30:00|1248000|1247000|1248000|1246000|1250000|1248000|1246000|1245000|19
1763022900000|2025-11-13 08:35:00|1250000|1247000|1247000|1245000|1251000|1248000|1247000|1245000|26
1763023200000|2025-11-13 08:40:00|1248000|1246000|1247000|1246000|1250000|1248000|1247000|1245000|44
1763023500000|2025-11-13 08:45:00|1248000|1247000|1248000|1247000|1249000|1248000|1248000|1246000|29
1763023800000|2025-11-13 08:50:00|1247000|1246000|1247000|1246000|1249000|1247000|1247000|1246000|15
1763024100000|2025-11-13 08:55:00|1249000|1247000|1254000|1253000|1257000|1255000|1249000|1247000|35
1763024400000|2025-11-13 09:00:00|1256000|1252000|1254000|1252000|1257000|1255000|1254000|1252000|37
1763024700000|2025-11-13 09:05:00|1253000|1253000|1250000|1248000|1256000|1254000|1249000|1248000|35
1763025000000|2025-11-13 09:10:00|1252000|1249000|1252000|1250000|1252000|1251000|1252000|1249000|21
1763025300000|2025-11-13 09:15:00|1251000|1248000|1250000|1249000|1252000|1249000|1250000|1248000|34
1763025600000|2025-11-13 09:20:00|1249000|1248000|1247000|1246000|1250000|1248000|1247000|1246000|43
1763025900000|2025-11-13 09:25:00|1249000|1245000|1245000|1244000|1249000|1246000|1245000|1244000|60
1763026200000|2025-11-13 09:30:00|1246000|1243000|1247000|1245000|1247000|1245000|1244000|1243000|22
1763026500000|2025-11-13 09:35:00|1248000|1246000|1249000|1247000|1249000|1247000|1248000|1246000|7
1763026800000|2025-11-13 09:40:00|1248000|1246000|1248000|1246000|1249000|1246000|1247000|1246000|21
1763027100000|2025-11-13 09:45:00|1249000|1247000|1247000|1246000|1249000|1247000|1247000|1246000|19
1763027400000|2025-11-13 09:50:00|1248000|1247000|1249000|1247000|1249000|1247000|1247000|1247000|10
1763027700000|2025-11-13 09:55:00||1248000||1247000||1248000||1247000|2
1763028000000|2025-11-13 10:00:00|1248000|1246000|1247000|1246000|1248000|1247000|1247000|1246000|17
1763028300000|2025-11-13 10:05:00|1248000|1245000|1245000|1244000|1248000|1245000|1245000|1244000|21
1763028600000|2025-11-13 10:10:00|1246000|1245000|1246000|1245000|1247000|1245000|1245000|1245000|8
1763028900000|2025-11-13 10:15:00|1247000|1244000|1246000|1244000|1248000|1246000|1245000|1244000|40
1763029200000|2025-11-13 10:20:00|1247000|1245000|1245000|1244000|1247000|1245000|1245000|1244000|11
1763029500000|2025-11-13 10:25:00|1246000|1245000|1249000|1247000|1249000|1247000|1246000|1245000|15
1763029800000|2025-11-13 10:30:00|1250000|1248000|1250000|1248000|1250000|1248000|1249000|1247000|6
1763030400000|2025-11-13 10:40:00|1251000|1249000|1251000|1250000|1251000|1250000|1251000|1249000|10
1763030700000|2025-11-13 10:45:00|1252000|1249000|1249000|1247000|1252000|1249000|1249000|1247000|16
1763031000000|2025-11-13 10:50:00|1250000|1248000|1248000|1247000|1250000|1248000|1248000|1247000|18
1763031300000|2025-11-13 10:55:00|1247000|1246000|1248000|1246000|1248000|1246000|1247000|1246000|12
1763031600000|2025-11-13 11:00:00|1249000|1247000|1252000|1250000|1252000|1250000|1249000|1247000|13
1763031900000|2025-11-13 11:05:00|1251000|1249000|1250000|1248000|1251000|1249000|1249000|1248000|20
1763032200000|2025-11-13 11:10:00|1249000|1247000|1248000|1247000|1249000|1247000|1248000|1247000|6
1763032500000|2025-11-13 11:15:00|1249000||1249000||1249000||1249000||5
1763032800000|2025-11-13 11:20:00|1248000|1248000|1249000|1248000|1249000|1248000|1248000|1247000|18
1763033100000|2025-11-13 11:25:00|1248000|1247000|1247000|1245000|1248000|1248000|1246000|1245000|35
1763033400000|2025-11-13 11:30:00|1246000|1244000|1245000|1244000|1246000|1244000|1245000|1244000|11
1763033700000|2025-11-13 11:35:00|1246000||1247000||1247000||1246000||1
1763034000000|2025-11-13 11:40:00|1246000|1245000|1245000|1244000|1246000|1245000|1245000|1244000|10
1763034300000|2025-11-13 11:45:00|||||||||2
1763034600000|2025-11-13 11:50:00|1246000|1245000|1248000|1247000|1249000|1247000|1246000|1245000|12
1763034900000|2025-11-13 11:55:00|1249000||1249000||1249000||1249000||0
1763035200000|2025-11-13 12:00:00|1248000|1246000|1243000|1241000|1248000|1247000|1242000|1241000|61
1763035500000|2025-11-13 12:05:00|1242000|1240000|1242000|1241000|1244000|1241000|1241000|1240000|46
1763035800000|2025-11-13 12:10:00|1241000|1240000|1240000|1238000|1241000|1240000|1240000|1238000|23
1763036100000|2025-11-13 12:15:00|1239000|1239000|1238000|1237000|1239000|1239000|1238000|1237000|46
1763036400000|2025-11-13 12:20:00|1237000|1236000|1240000|1238000|1241000|1239000|1237000|1236000|43
1763036700000|2025-11-13 12:25:00|1239000|1237000|1239000|1238000|1239000|1238000|1239000|1237000|3
1763037000000|2025-11-13 12:30:00|1240000|1239000|1240000|1239000|1241000|1240000|1239000|1239000|48
1763037300000|2025-11-13 12:35:00|1239000|1238000|1239000|1238000|1239000|1238000|1239000|1237000|21
1763037600000|2025-11-13 12:40:00|1240000|1239000|1240000|1239000|1240000|1239000|1239000|1239000|28
1763037900000|2025-11-13 12:45:00|1241000|1240000|1239000|1238000|1241000|1240000|1239000|1238000|4
1763038200000|2025-11-13 12:50:00|1240000|1239000|1241000|1240000|1241000|1240000|1239000|1239000|20
1763038500000|2025-11-13 12:55:00|1240000|1239000|1241000|1239000|1241000|1239000|1240000|1239000|13
1763038800000|2025-11-13 13:00:00|1240000||1240000||1240000||1240000||7
1763039100000|2025-11-13 13:05:00|1241000|1240000|1242000|1240000|1242000|1240000|1241000|1240000|5
1763039400000|2025-11-13 13:10:00|1240000|1239000|1240000|1239000|1240000|1239000|1240000|1239000|13
1763039700000|2025-11-13 13:15:00|1239000|1238000|1239000|1238000|1240000|1238000|1239000|1238000|6
1763040000000|2025-11-13 13:20:00|1238000|1237000|1239000|1237000|1239000|1238000|1238000|1237000|21
1763040300000|2025-11-13 13:25:00|1238000|1236000|1240000|1237000|1240000|1237000|1238000|1236000|22
1763040600000|2025-11-13 13:30:00|1239000|1238000|1239000|1237000|1239000|1238000|1239000|1237000|1
1763040900000|2025-11-13 13:35:00|1238000|1236000|1237000|1235000|1238000|1236000|1237000|1235000|13
1763041200000|2025-11-13 13:40:00|1239000|1237000|1240000|1238000|1241000|1239000|1238000|1237000|17
1763041500000|2025-11-13 13:45:00|1239000|1237000|1239000|1237000|1239000|1237000|1239000|1237000|7
1763041800000|2025-11-13 13:50:00|1238000|1236000|1239000|1237000|1239000|1237000|1238000|1236000|15
1763042100000|2025-11-13 13:55:00|1240000|1238000|1240000|1238000|1241000|1239000|1239000|1238000|7
1763042400000|2025-11-13 14:00:00|1239000|1236000|1234000|1233000|1239000|1236000|1234000|1233000|40
1763042700000|2025-11-13 14:05:00|1233000|1232000|1238000|1236000|1239000|1236000|1233000|1232000|21
1763043000000|2025-11-13 14:10:00|1237000|1235000|1237000|1235000|1238000|1236000|1236000|1235000|50
1763043300000|2025-11-13 14:15:00||1236000||1236000||1236000||1236000|3
1763043600000|2025-11-13 14:20:00|1236000|1235000|1236000|1234000|1237000|1235000|1236000|1234000|30
1763043900000|2025-11-13 14:25:00|1235000|1233000|1234000|1232000|1236000|1233000|1234000|1232000|20
1763044200000|2025-11-13 14:30:00|1233000|1233000|1235000|1233000|1235000|1233000|1232000|1231000|9
1763044500000|2025-11-13 14:35:00|1234000|1232000|1233000|1232000|1234000|1232000|1233000|1232000|27
1763044800000|2025-11-13 14:40:00|1232000|1231000|1233000|1232000|1236000|1233000|1232000|1231000|50
1763045100000|2025-11-13 14:45:00|1235000|1233000|1242000|1240000|1242000|1240000|1235000|1233000|19
1763045400000|2025-11-13 14:50:00|1243000|1241000|1244000|1242000|1246000|1244000|1242000|1241000|19
1763045700000|2025-11-13 14:55:00|1245000|1243000|1244000|1243000|1246000|1244000|1243000|1242000|19
1763046000000|2025-11-13 15:00:00|1243000|1242000|1242000|1240000|1243000|1242000|1241000|1240000|37
1763046300000|2025-11-13 15:05:00|1241000|1241000|1246000|1245000|1247000|1245000|1241000|1240000|27
1763046600000|2025-11-13 15:10:00|1247000|1246000|1251000|1250000|1252000|1250000|1246000|1246000|37
1763046900000|2025-11-13 15:15:00|1250000|1249000|1250000|1248000|1253000|1251000|1250000|1248000|52
1763047200000|2025-11-13 15:20:00|1251000|1249000|1248000|1246000|1251000|1250000|1247000|1246000|15
1763047500000|2025-11-13 15:25:00|1247000|1245000|1249000|1247000|1249000|1247000|1246000|1244000|55
1763047800000|2025-11-13 15:30:00|1248000|1246000|1247000|1246000|1250000|1248000|1246000|1245000|54
1763048100000|2025-11-13 15:35:00|1246000|1245000|1246000|1245000|1247000|1245000|1245000|1244000|13
1763048400000|2025-11-13 15:40:00|1247000|1246000|1247000|1246000|1248000|1247000|1246000|1245000|40
1763048700000|2025-11-13 15:45:00|1246000|1245000|1246000|1245000|1248000|1246000|1246000|1244000|23
1763049000000|2025-11-13 15:50:00|1247000|1244000|1248000|1246000|1248000|1246000|1245000|1244000|69
1763107200000|2025-11-14 08:00:00|1247000|1243000|1249000|1247000|1254000|1250000|1243000|1240000|31
1763107500000|2025-11-14 08:05:00|1250000|1248000|1250000|1248000|1255000|1253000|1250000|1248000|40
1763107800000|2025-11-14 08:10:00|1249000|1247000|1251000|1249000|1252000|1249000|1248000|1247000|14
1763108100000|2025-11-14 08:15:00|1253000|1248000|1248000|1246000|1253000|1251000|1247000|1245000|50
1763108400000|2025-11-14 08:20:00|1246000|1245000|1244000|1243000|1247000|1246000|1244000|1243000|81
1763108700000|2025-11-14 08:25:00|1245000|1242000|1243000|1242000|1245000|1243000|1243000|1242000|35
1763109000000|2025-11-14 08:30:00|1241000|1241000|1241000|1239000|1242000|1241000|1240000|1238000|39
1763109300000|2025-11-14 08:35:00|1240000|1238000|1241000|1239000|1241000|1239000|1239000|1238000|16
1763109600000|2025-11-14 08:40:00|1240000|1238000|1240000|1238000|1241000|1238000|1240000|1238000|3
1763109900000|2025-11-14 08:45:00|1239000|1237000|1242000|1240000|1243000|1240000|1239000|1237000|26
1763110200000|2025-11-14 08:50:00|1243000|1241000|1243000|1241000|1244000|1241000|1242000|1241000|2
1763110500000|2025-11-14 08:55:00|1244000|1242000|1246000|1244000|1246000|1245000|1244000|1242000|10
1763110800000|2025-11-14 09:00:00|1245000|1243000|1244000|1243000|1245000|1243000|1243000|1242000|20
1763111100000|2025-11-14 09:05:00|1245000|1242000|1247000|1246000|1248000|1246000|1244000|1242000|1
1763111400000|2025-11-14 09:10:00|1248000|1247000|1248000|1246000|1249000|1248000|1248000|1246000|9
1763111700000|2025-11-14 09:15:00|1247000||1247000||1247000||1247000||0
1763112000000|2025-11-14 09:20:00|1246000|1245000|1246000|1245000|1246000|1245000|1246000|1245000|5
1763112300000|2025-11-14 09:25:00|1244000|1243000|1243000|1241000|1244000|1243000|1243000|1241000|18
1763112600000|2025-11-14 09:30:00|1242000|1242000|1242000|1241000|1243000|1242000|1242000|1241000|7
1763112900000|2025-11-14 09:35:00||1240000||1241000||1241000||1240000|7
1763113200000|2025-11-14 09:40:00|1243000|1240000|1242000|1240000|1243000|1240000|1241000|1240000|30
1763113500000|2025-11-14 09:45:00|1241000||1241000||1242000||1241000||7
1763113800000|2025-11-14 09:50:00|1242000|1241000|1245000|1244000|1246000|1244000|1242000|1241000|8
1763114100000|2025-11-14 09:55:00|1246000|1242000|1242000|1241000|1246000|1242000|1242000|1241000|13
1763114400000|2025-11-14 10:00:00|1243000|1242000|1244000|1242000|1244000|1242000|1243000|1242000|4
1763114700000|2025-11-14 10:05:00|1245000|1243000|1245000|1244000|1246000|1244000|1245000|1243000|9
1763115000000|2025-11-14 10:10:00|1246000|1245000|1244000|1242000|1246000|1245000|1243000|1242000|37
1763115300000|2025-11-14 10:15:00|1242000|1241000|1246000|1243000|1246000|1243000|1242000|1241000|21
1763115600000|2025-11-14 10:20:00|1245000|1244000|1245000|1244000|1245000|1244000|1245000|1244000|0
1763115900000|2025-11-14 10:25:00|1246000||1246000||1246000||1246000||7
1763116200000|2025-11-14 10:30:00|1248000|1245000|1248000|1246000|1248000|1246000|1248000|1245000|2
1763116500000|2025-11-14 10:35:00||1247000||1247000||1247000||1247000|4
1763116800000|2025-11-14 10:40:00||1246000||1246000||1246000||1246000|6
1763117100000|2025-11-14 10:45:00|1247000||1247000||1247000||1247000||0
1763117700000|2025-11-14 10:55:00|1246000|1245000|1246000|1244000|1246000|1245000|1245000|1244000|15
1763118000000|2025-11-14 11:00:00|1245000||1245000||1245000||1245000||0
1763118300000|2025-11-14 11:05:00|1246000||1246000||1246000||1246000||0
1763118600000|2025-11-14 11:10:00|1245000|1243000|1245000|1243000|1245000|1243000|1244000|1243000|23
1763119200000|2025-11-14 11:20:00|1244000|1242000|1244000|1242000|1244000|1242000|1244000|1242000|12
1763119500000|2025-11-14 11:25:00|1245000|1243000|1245000|1243000|1245000|1243000|1245000|1243000|1
1763119800000|2025-11-14 11:30:00|1246000|1244000|1249000|1247000|1249000|1247000|1246000|1244000|21
1763120100000|2025-11-14 11:35:00|||||||||1
1763120400000|2025-11-14 11:40:00|1247000|1246000|1245000|1243000|1247000|1246000|1245000|1243000|33
1763120700000|2025-11-14 11:45:00|1244000|1242000|1243000|1241000|1244000|1242000|1242000|1241000|10
1763121000000|2025-11-14 11:50:00|1244000|1242000|1245000|1243000|1245000|1243000|1244000|1242000|9
1763121300000|2025-11-14 11:55:00||1244000||1244000||1244000||1244000|3
1763121600000|2025-11-14 12:00:00|1246000|1243000|1241000|1240000|1246000|1243000|1241000|1240000|25
1763121900000|2025-11-14 12:05:00|1242000||1241000||1242000||1241000||7
1763122200000|2025-11-14 12:10:00|1242000||1242000||1242000||1241000||1
1763122500000|2025-11-14 12:15:00|1241000|1239000|1240000|1238000|1241000|1239000|1239000|1237000|24
1763122800000|2025-11-14 12:20:00|1241000|1239000|1240000|1239000|1241000|1239000|1240000|1239000|2
1763123100000|2025-11-14 12:25:00|1241000|1240000|1244000|1243000|1244000|1243000|1241000|1240000|13
1763123400000|2025-11-14 12:30:00|1245000|1242000|1244000|1242000|1245000|1242000|1244000|1242000|11
1763123700000|2025-11-14 12:35:00|||||||||5
1763124000000|2025-11-14 12:40:00|1243000||1243000||1243000||1243000||1
1763124600000|2025-11-14 12:50:00|1244000|1243000|1243000|1242000|1244000|1243000|1243000|1242000|12
1763124900000|2025-11-14 12:55:00|1244000|1243000|1246000|1244000|1246000|1244000|1244000|1243000|63
1763125200000|2025-11-14 13:00:00|1245000|1243000|1245000|1244000|1245000|1244000|1245000|1243000|2
1763125500000|2025-11-14 13:05:00|1244000|1243000|1245000|1243000|1245000|1243000|1244000|1242000|13
1763125800000|2025-11-14 13:10:00|1246000|1244000|1246000|1244000|1246000|1245000|1246000|1244000|13
1763126100000|2025-11-14 13:15:00|1247000|1245000|1247000|1245000|1248000|1246000|1247000|1245000|31
1763126400000|2025-11-14 13:20:00|1246000|1246000|1246000|1245000|1246000|1246000|1246000|1245000|28
1763126700000|2025-11-14 13:25:00|1245000|1244000|1245000|1243000|1245000|1244000|1245000|1243000|12
1763127000000|2025-11-14 13:30:00|1244000|1245000|1245000|1243000|1249000|1247000|1244000|1243000|121
1763127300000|2025-11-14 13:35:00|1244000||1244000||1244000||1244000||0
1763127600000|2025-11-14 13:40:00|1246000|1244000|1246000|1244000|1246000|1245000|1246000|1244000|21
1763127900000|2025-11-14 13:45:00|1245000|1245000|1245000|1243000|1245000|1245000|1245000|1243000|8
1763128200000|2025-11-14 13:50:00|1244000|1242000|1248000|1246000|1248000|1246000|1243000|1242000|30
1763128500000|2025-11-14 13:55:00|1250000|1247000|1247000|1245000|1250000|1248000|1247000|1245000|71
1763128800000|2025-11-14 14:00:00|1246000|1244000|1245000|1243000|1246000|1244000|1245000|1242000|18
1763129100000|2025-11-14 14:05:00|1244000|1244000|1245000|1244000|1245000|1244000|1244000|1244000|13
1763129400000|2025-11-14 14:10:00|1244000|1243000|1244000|1243000|1245000|1244000|1244000|1243000|55
1763129700000|2025-11-14 14:15:00|1245000|1245000|1248000|1246000|1249000|1246000|1245000|1245000|9
1763130000000|2025-11-14 14:20:00|1249000|1247000|1250000|1248000|1250000|1248000|1249000|1246000|18
1763130300000|2025-11-14 14:25:00|1249000|1247000|1250000|1248000|1250000|1248000|1248000|1247000|11
1763130600000|2025-11-14 14:30:00|1249000|1247000|1250000|1248000|1250000|1248000|1247000|1246000|27
1763130900000|2025-11-14 14:35:00|1251000|1249000|1249000|1248000|1252000|1250000|1249000|1248000|16
1763131200000|2025-11-14 14:40:00|1248000|1247000|1251000|1249000|1252000|1249000|1248000|1247000|27
1763131500000|2025-11-14 14:45:00|1252000|1250000|1255000|1254000|1255000|1254000|1251000|1249000|42
1763131800000|2025-11-14 14:50:00|1256000|1253000|1254000|1252000|1256000|1253000|1253000|1251000|64
1763132100000|2025-11-14 14:55:00|1255000|1253000|1257000|1255000|1257000|1255000|1254000|1252000|21
1763132400000|2025-11-14 15:00:00|1258000|1256000|1257000|1255000|1259000|1256000|1257000|1255000|13
1763132700000|2025-11-14 15:05:00|1256000|1254000|1258000|1256000|1258000|1257000|1255000|1254000|21
1763133000000|2025-11-14 15:10:00|1259000|1257000|1259000|1257000|1259000|1258000|1258000|1256000|96
1763133600000|2025-11-14 15:20:00|1260000||1259000||1260000||1259000||0
1763133900000|2025-11-14 15:25:00|1260000|1258000|1262000|1261000|1262000|1261000|1259000|1258000|41
1763134200000|2025-11-14 15:30:00|1263000|1260000|1262000|1261000|1263000|1261000|1261000|1260000|29
1763134500000|2025-11-14 15:35:00|1263000|1262000|1262000|1260000|1263000|1262000|1260000|1259000|121