1752444000000|2025-07-13 22:00:00|24090.9|24083.9|24094.5|24087.5|24115.8|24108.8|24081.8|24074.8|0
1752444300000|2025-07-13 22:05:00|24095.1|24088.1|24083|24076|24100.1|24093.1|24080.1|24073.1|0
1752444600000|2025-07-13 22:10:00|24083.6|24076.6|24072.3|24065.3|24085.9|24078.9|24055.1|24048.1|0
1752444900000|2025-07-13 22:15:00|24073.5|24066.5|24063|24056|24086.7|24079.7|24054.1|24047.1|0
1752445200000|2025-07-13 22:20:00|24062.3|24055.3|24089.7|24082.7|24092.7|24085.7|24058.3|24051.3|0
1752445500000|2025-07-13 22:25:00|24089.1|24082.1|24087.4|24080.4|24094|24087|24084.7|24077.7|0
1752445800000|2025-07-13 22:30:00|24088.7|24081.7|24104.6|24097.6|24106.9|24099.9|24088.7|24081.7|0
1752446100000|2025-07-13 22:35:00|24104.2|24097.2|24094.1|24087.1|24113.3|24106.3|24091.6|24084.6|0
1752446400000|2025-07-13 22:40:00|24094.7|24087.7|24108.2|24101.2|24113|24106|24092.8|24085.8|0
1752446700000|2025-07-13 22:45:00|24108.3|24101.3|24105.8|24098.8|24109.5|24102.5|24099.2|24092.2|0
1752447000000|2025-07-13 22:50:00|24106.4|24099.4|24101.7|24094.7|24108.3|24101.3|24100.1|24093.1|0
1752447300000|2025-07-13 22:55:00|24101.6|24094.6|24100.4|24093.4|24105.2|24098.2|24095.1|24088.1|0
1752447600000|2025-07-13 23:00:00|24099.1|24092.1|24087.5|24080.5|24103.5|24096.5|24083.7|24076.7|0
1752447900000|2025-07-13 23:05:00|24088.1|24081.1|24072.3|24065.3|24095.3|24088.3|24066.7|24059.7|0
1752448200000|2025-07-13 23:10:00|24071.1|24064.1|24077|24070|24084.2|24077.2|24070.5|24063.5|0
1752448500000|2025-07-13 23:15:00|24075.8|24068.8|24080|24073|24083|24076|24075.8|24068.8|0
1752448800000|2025-07-13 23:20:00|24081.2|24074.2|24075.5|24068.5|24082.2|24075.2|24064.7|24057.7|0
1752449100000|2025-07-13 23:25:00|24075.6|24068.6|24065.3|24058.3|24078.1|24071.1|24053.6|24046.6|0
1752449400000|2025-07-13 23:30:00|24064.7|24057.7|24066.4|24059.4|24071.2|24064.2|24060|24053|0
1752449700000|2025-07-13 23:35:00|24067|24060|24072.4|24065.4|24079.2|24072.2|24066.4|24059.4|0
1752450000000|2025-07-13 23:40:00|24071.8|24064.8|24067.4|24060.4|24077.5|24070.5|24064.9|24057.9|0
1752450300000|2025-07-13 23:45:00|24066.8|24059.8|24076.2|24069.2|24081.6|24074.6|24066.2|24059.2|0
1752450600000|2025-07-13 23:50:00|24076.8|24069.8|24088.3|24081.3|24092.2|24085.2|24076.2|24069.2|0
1752450900000|2025-07-13 23:55:00|24088.9|24081.9|24091.5|24084.5|24091.6|24084.6|24087.8|24080.8|0
1752451200000|2025-07-14 00:00:00|24092.8|24085.8|24091.4|24084.4|24096.4|24089.4|24081.4|24074.4|0
1752451500000|2025-07-14 00:05:00|24088.9|24081.9|24103|24096|24103|24096|24088.9|24081.9|0
1752451800000|2025-07-14 00:10:00|24103.6|24096.6|24106.5|24099.5|24110.3|24103.3|24099.3|24092.3|0
1752452100000|2025-07-14 00:15:00|24107.1|24100.1|24132.4|24127.4|24149.5|24144.5|24107.1|24100.1|165
1752452400000|2025-07-14 00:20:00|24132.9|24127.9|24137.9|24132.9|24138.9|24133.9|24117.6|24112.6|37
1752452700000|2025-07-14 00:25:00|24136.4|24131.4|24129.2|24124.2|24138.7|24133.7|24127.1|24122.1|1
1752453000000|2025-07-14 00:30:00|24129.7|24124.7|24127.2|24122.2|24137.7|24132.7|24125.8|24120.8|15
1752453300000|2025-07-14 00:35:00|24126.7|24121.7|24127.3|24122.3|24130.6|24125.6|24121.7|24116.7|8
1752453600000|2025-07-14 00:40:00|24126.8|24121.8|24120.9|24115.9|24136|24131|24120.4|24115.4|5
1752453900000|2025-07-14 00:45:00|24120.7|24115.7|24110.4|24105.4|24120.7|24115.7|24104.8|24099.8|8
1752454200000|2025-07-14 00:50:00|24109.9|24104.9|24083.4|24078.4|24111.2|24106.2|24078.9|24073.9|24
1752454500000|2025-07-14 00:55:00|24083.7|24078.7|24086.4|24081.4|24092|24087|24080.9|24075.9|16
1752454800000|2025-07-14 01:00:00|24087.9|24082.9|24094.4|24089.4|24099.1|24094.1|24084.4|24079.4|18
1752455100000|2025-07-14 01:05:00|24094.9|24089.9|24083.2|24078.2|24094.9|24089.9|24082|24077|1
1752455400000|2025-07-14 01:10:00|24083.7|24078.7|24073.7|24068.7|24085.8|24080.8|24072.7|24067.7|10
1752455700000|2025-07-14 01:15:00|24074.2|24069.2|24088.9|24083.9|24089.5|24084.5|24071.2|24066.2|6
1752456000000|2025-07-14 01:20:00|24088.4|24083.4|24068.4|24063.4|24088.5|24083.5|24064.4|24059.4|9
1752456300000|2025-07-14 01:25:00|24069.4|24064.4|24062.4|24057.4|24070.5|24065.5|24061.9|24056.9|8
1752456600000|2025-07-14 01:30:00|24062.9|24057.9|24073.4|24068.4|24073.4|24068.4|24062.4|24057.4|5
1752456900000|2025-07-14 01:35:00|24072.9|24067.9|24068.9|24063.9|24073.5|24068.5|24067.3|24062.3|4
1752457200000|2025-07-14 01:40:00|24069.4|24064.4|24068.4|24063.4|24073.4|24068.4|24067.9|24062.9|2
1752457500000|2025-07-14 01:45:00|24067.9|24062.9|24065|24060|24068.4|24063.4|24053.4|24048.4|26
1752457800000|2025-07-14 01:50:00|24064.5|24059.5|24070.5|24065.5|24072.5|24067.5|24063.5|24058.5|7
1752458100000|2025-07-14 01:55:00|24069.5|24064.5|24059.5|24054.5|24070.5|24065.5|24058.5|24053.5|0
1752458400000|2025-07-14 02:00:00|24060|24055|24066|24061|24066.5|24061.5|24060|24055|7
1752458700000|2025-07-14 02:05:00|24065.5|24060.5|24057.4|24052.4|24068.4|24063.4|24057.4|24052.4|6
1752459000000|2025-07-14 02:10:00|24057.9|24052.9|24067|24062|24069|24064|24057.9|24052.9|1
1752459300000|2025-07-14 02:15:00|24067.5|24062.5|24062.4|24057.4|24070.9|24065.9|24062.4|24057.4|4
1752459600000|2025-07-14 02:20:00|24061.9|24056.9|24059.9|24054.9|24062.4|24057.4|24051.1|24046.1|12
1752459900000|2025-07-14 02:25:00|24060.9|24055.9|24063|24058|24065.4|24060.4|24060.4|24055.4|10
1752460200000|2025-07-14 02:30:00|24062.5|24057.5|24061.5|24056.5|24064|24059|24058|24053|1
1752460500000|2025-07-14 02:35:00|24060.5|24055.5|24060|24055|24062.5|24057.5|24058.5|24053.5|1
1752460800000|2025-07-14 02:40:00|24060.5|24055.5|24063.5|24058.5|24063.5|24058.5|24057|24052|1
1752461100000|2025-07-14 02:45:00|24062.5|24057.5|24065.5|24060.5|24070.5|24065.5|24062.5|24057.5|1
1752461400000|2025-07-14 02:50:00|24065|24060|24069|24064|24069.5|24064.5|24062.5|24057.5|2
1752461700000|2025-07-14 02:55:00|24068.5|24063.5|24065.9|24060.9|24070|24065|24065.4|24060.4|0
1752462000000|2025-07-14 03:00:00|24065.7|24060.7|24059.6|24054.6|24065.9|24060.9|24059.6|24054.6|0
1752462300000|2025-07-14 03:05:00|24061.9|24056.9|24075.1|24070.1|24075.3|24070.3|24061.7|24056.7|6
1752462600000|2025-07-14 03:10:00|24075.6|24070.6|24079.6|24074.6|24082.6|24077.6|24074.3|24069.3|12
1752462900000|2025-07-14 03:15:00|24079.1|24074.1|24072.1|24067.1|24079.6|24074.6|24066.4|24061.4|5
1752463200000|2025-07-14 03:20:00|24073.1|24068.1|24072.6|24067.6|24074.4|24069.4|24071.2|24066.2|1
1752463500000|2025-07-14 03:25:00|24073.1|24068.1|24079.4|24074.4|24080.4|24075.4|24072.6|24067.6|2
1752463800000|2025-07-14 03:30:00|24079.5|24074.5|24076.3|24071.3|24079.9|24074.9|24076.3|24071.3|0
1752464100000|2025-07-14 03:35:00|24076.8|24071.8|24085.9|24080.9|24086.4|24081.4|24076.1|24071.1|0
1752464400000|2025-07-14 03:40:00|24084.9|24079.9|24087.3|24082.3|24087.3|24082.3|24082.4|24077.4|0
1752464700000|2025-07-14 03:45:00|24088.3|24083.3|24087|24082|24089.9|24084.9|24084.9|24079.9|1
1752465000000|2025-07-14 03:50:00|24087.5|24082.5|24085.9|24080.9|24087.5|24082.5|24081.5|24076.5|9
1752465300000|2025-07-14 03:55:00|24086|24081|24085.7|24080.7|24089.5|24084.5|24085.7|24080.7|0
1752465600000|2025-07-14 04:00:00|24085.8|24080.8|24084.3|24079.3|24088.4|24083.4|24084.3|24079.3|4
1752465900000|2025-07-14 04:05:00|24084|24079|24090.3|24085.3|24090.3|24085.3|24081.3|24076.3|1
1752466200000|2025-07-14 04:10:00|24090.2|24085.2|24090.4|24085.4|24091.2|24086.2|24088.7|24083.7|0
1752466500000|2025-07-14 04:15:00|24090.6|24085.6|24094.8|24089.8|24096.2|24091.2|24090.2|24085.2|1
1752466800000|2025-07-14 04:20:00|24094.3|24089.3|24091.9|24086.9|24095.4|24090.4|24091.4|24086.4|0
1752467100000|2025-07-14 04:25:00|24092.4|24087.4|24088.6|24083.6|24093.9|24088.9|24087.3|24082.3|0
1752467400000|2025-07-14 04:30:00|24089.1|24084.1|24091.2|24086.2|24094.4|24089.4|24088.6|24083.6|2
1752467700000|2025-07-14 04:35:00|24090.5|24085.5|24089.5|24084.5|24090.5|24085.5|24088.2|24083.2|0
1752468000000|2025-07-14 04:40:00|24090|24085|24091.3|24086.3|24092.4|24087.4|24087|24082|1
1752468300000|2025-07-14 04:45:00|24091.6|24086.6|24090.8|24085.8|24092.3|24087.3|24087.8|24082.8|0
1752468600000|2025-07-14 04:50:00|24091.3|24086.3|24089.5|24084.5|24096.4|24091.4|24089|24084|9
1752468900000|2025-07-14 04:55:00|24089|24084|24084.9|24079.9|24093.5|24088.5|24084.9|24079.9|12
1752469200000|2025-07-14 05:00:00|24084.4|24079.4|24086|24081|24089|24084|24075.6|24070.6|16
1752469500000|2025-07-14 05:05:00|24086.5|24081.5|24097.6|24092.6|24102|24097|24086.5|24081.5|19
1752469800000|2025-07-14 05:10:00|24098.1|24093.1|24094.3|24089.3|24098.1|24093.1|24093.2|24088.2|2
1752470100000|2025-07-14 05:15:00|24094.4|24089.4|24083|24078|24095.4|24090.4|24083|24078|9
1752470400000|2025-07-14 05:20:00|24082.3|24077.3|24076.9|24071.9|24084.2|24079.2|24073.8|24068.8|6
1752470700000|2025-07-14 05:25:00|24076.4|24071.4|24087.4|24082.4|24087.4|24082.4|24076.4|24071.4|3
1752471000000|2025-07-14 05:30:00|24086.9|24081.9|24080.3|24075.3|24086.9|24081.9|24072.5|24067.5|10
1752471300000|2025-07-14 05:35:00|24080.8|24075.8|24059.4|24054.4|24082.5|24077.5|24058.2|24053.2|29
1752471600000|2025-07-14 05:40:00|24059.3|24054.3|24049.7|24044.7|24062.9|24057.9|24049.5|24044.5|18
1752471900000|2025-07-14 05:45:00|24049.5|24044.5|24028.6|24023.6|24053.2|24048.2|24028.6|24023.6|30
1752472200000|2025-07-14 05:50:00|24028.5|24023.5|24018.9|24013.9|24032.3|24027.3|24015.1|24010.1|37
1752472500000|2025-07-14 05:55:00|24018.6|24013.6|24026.1|24021.1|24028.9|24023.9|24015.9|24010.9|13
1752472800000|2025-07-14 06:00:00|24024.1|24021.3|24003.2|24000.4|24045.6|24042.8|23994.2|23991.4|321
1752473100000|2025-07-14 06:05:00|24002.7|23999.9|23977.8|23975|24015.2|24012.4|23971.3|23968.5|247
1752473400000|2025-07-14 06:10:00|23978.3|23975.5|23981.7|23978.9|23984.7|23981.9|23969.8|23967|93
1752473700000|2025-07-14 06:15:00|23981.6|23978.8|23991.4|23988.6|23992|23989.2|23973.4|23970.6|136
1752474000000|2025-07-14 06:20:00|23991.5|23988.7|23997.8|23995|23998.8|23996|23982.8|23980|124
1752474300000|2025-07-14 06:25:00|23999.8|23997|24008.2|24005.4|24010.7|24007.9|23996.5|23993.7|84
1752474600000|2025-07-14 06:30:00|24007.7|24004.9|24017.9|24015.1|24019.3|24016.5|24001.6|23998.8|95
1752474900000|2025-07-14 06:35:00|24018.2|24015.4|24030|24027.2|24031.9|24029.1|24013.5|24010.7|115
1752475200000|2025-07-14 06:40:00|24030.1|24027.3|24019.6|24016.8|24032.5|24029.7|24013.7|24010.9|114
1752475500000|2025-07-14 06:45:00|24019.1|24016.3|24001.7|23998.9|24019.6|24016.8|24001.1|23998.3|56
1752475800000|2025-07-14 06:50:00|24002.3|23999.5|23990.2|23987.4|24005.1|24002.3|23982.5|23979.7|144
1752476100000|2025-07-14 06:55:00|23989.7|23986.9|24008.1|24005.3|24008.6|24005.8|23988.1|23985.3|389
1752476400000|2025-07-14 07:00:00|24007.5|24006.1|24031.5|24030.1|24042.9|24041.5|23983.6|23982.2|860
1752476700000|2025-07-14 07:05:00|24032|24030.6|24048.9|24047.5|24065.3|24063.9|24017.8|24016.4|421
1752477000000|2025-07-14 07:10:00|24048.4|24047|24056.6|24055.2|24073.6|24072.2|24046.1|24044.7|367
1752477300000|2025-07-14 07:15:00|24056.1|24054.7|24054.7|24053.3|24063.8|24062.4|24038.2|24036.8|305
1752477600000|2025-07-14 07:20:00|24053.9|24052.5|24028.5|24027.1|24058.3|24056.9|24026.5|24025.1|265
1752477900000|2025-07-14 07:25:00|24028.4|24027|24032.4|24031|24039.8|24038.4|24023.3|24021.9|202
1752478200000|2025-07-14 07:30:00|24034.8|24033.4|24066.8|24065.4|24072.2|24070.8|24034.2|24032.8|187
1752478500000|2025-07-14 07:35:00|24066.9|24065.5|24085.8|24084.4|24088.9|24087.5|24065.7|24064.3|134
1752478800000|2025-07-14 07:40:00|24085.4|24084|24094.4|24093|24100.1|24098.7|24080.8|24079.4|165
1752479100000|2025-07-14 07:45:00|24094.9|24093.5|24081.4|24080|24095.6|24094.2|24074.2|24072.8|143
1752479400000|2025-07-14 07:50:00|24081|24079.6|24080.4|24079|24089.8|24088.4|24073|24071.6|94
1752479700000|2025-07-14 07:55:00|24080.5|24079.1|24085.4|24084|24088.7|24087.3|24075.9|24074.5|96
1752480000000|2025-07-14 08:00:00|24086.1|24084.7|24062.2|24060.8|24089|24087.6|24060.6|24059.2|146
1752480300000|2025-07-14 08:05:00|24061.7|24060.3|24040.5|24039.1|24067.4|24066|24038.2|24036.8|241
1752480600000|2025-07-14 08:10:00|24041.2|24039.8|24054.3|24052.9|24055.9|24054.5|24028.4|24027|269
1752480900000|2025-07-14 08:15:00|24053.8|24052.4|24070.1|24068.7|24082|24080.6|24053.2|24051.8|207
1752481200000|2025-07-14 08:20:00|24068.5|24067.1|24052.6|24051.2|24069.2|24067.8|24047.1|24045.7|92
1752481500000|2025-07-14 08:25:00|24052.1|24050.7|24048.6|24047.2|24053.6|24052.2|24043.3|24041.9|84
1752481800000|2025-07-14 08:30:00|24048.3|24046.9|24055.2|24053.8|24055.7|24054.3|24040.1|24038.7|93
1752482100000|2025-07-14 08:35:00|24055.7|24054.3|24067|24065.6|24068.6|24067.2|24054.3|24052.9|52
1752482400000|2025-07-14 08:40:00|24066.9|24065.5|24076.1|24074.7|24079|24077.6|24066.4|24065|64
1752482700000|2025-07-14 08:45:00|24077.2|24075.8|24072.1|24070.7|24082.8|24081.4|24055.1|24053.7|106
1752483000000|2025-07-14 08:50:00|24072.3|24070.9|24079.4|24078|24085.5|24084.1|24069.3|24067.9|114
1752483300000|2025-07-14 08:55:00|24079.9|24078.5|24083.5|24082.1|24092|24090.6|24072.5|24071.1|127
1752483600000|2025-07-14 09:00:00|24084.3|24082.9|24084.2|24082.8|24087.2|24085.8|24069.4|24068|89
1752483900000|2025-07-14 09:05:00|24084.7|24083.3|24087.2|24085.8|24092.7|24091.3|24082.7|24081.3|80
1752484200000|2025-07-14 09:10:00|24087.6|24086.2|24091.6|24090.2|24095.4|24094|24083.6|24082.2|98
1752484500000|2025-07-14 09:15:00|24091.7|24090.3|24089.4|24088|24097.9|24096.5|24081.9|24080.5|122
1752484800000|2025-07-14 09:20:00|24088.4|24087|24090.2|24088.8|24104.4|24103|24084.8|24083.4|163
1752485100000|2025-07-14 09:25:00|24091.2|24089.8|24083.8|24082.4|24092.8|24091.4|24080.5|24079.1|67
1752485400000|2025-07-14 09:30:00|24085.4|24084|24067|24065.6|24091.5|24090.1|24058.9|24057.5|317
1752485700000|2025-07-14 09:35:00|24067.5|24066.1|24075.5|24074.1|24079.1|24077.7|24064.6|24063.2|89
1752486000000|2025-07-14 09:40:00|24076|24074.6|24082.1|24080.7|24085.7|24084.3|24071.4|24070|70
1752486300000|2025-07-14 09:45:00|24082.2|24080.8|24084.1|24082.7|24087.1|24085.7|24077.9|24076.5|82
1752486600000|2025-07-14 09:50:00|24083.1|24081.7|24081.9|24080.5|24086.4|24085|24077.2|24075.8|84
1752486900000|2025-07-14 09:55:00|24082.4|24081|24087.5|24086.1|24091.3|24089.9|24078.7|24077.3|103
1752487200000|2025-07-14 10:00:00|24087.3|24085.9|24087.3|24085.9|24092|24090.6|24078.9|24077.5|126
1752487500000|2025-07-14 10:05:00|24087.8|24086.4|24079.2|24077.8|24093.2|24091.8|24074.3|24072.9|112
1752487800000|2025-07-14 10:10:00|24080|24078.6|24076.5|24075.1|24082.6|24081.2|24069.4|24068|77
1752488100000|2025-07-14 10:15:00|24077|24075.6|24072.2|24070.8|24082.5|24081.1|24071.8|24070.4|95
1752488400000|2025-07-14 10:20:00|24073.9|24072.5|24064.7|24063.3|24077.1|24075.7|24061.6|24060.2|116
1752488700000|2025-07-14 10:25:00|24065.2|24063.8|24063|24061.6|24072.2|24070.8|24059.2|24057.8|111
1752489000000|2025-07-14 10:30:00|24062.9|24061.5|24042.7|24041.3|24065.1|24063.7|24040.2|24038.8|189
1752489300000|2025-07-14 10:35:00|24042.2|24040.8|24041.2|24039.8|24043.9|24042.5|24030.1|24028.7|187
1752489600000|2025-07-14 10:40:00|24042|24040.6|24041.9|24040.5|24047|24045.6|24033.8|24032.4|112
1752489900000|2025-07-14 10:45:00|24042.4|24041|24016.4|24015|24045.5|24044.1|24012.3|24010.9|171
1752490200000|2025-07-14 10:50:00|24015.1|24013.7|24015.5|24014.1|24023.6|24022.2|24005.8|24004.4|182
1752490500000|2025-07-14 10:55:00|24016.5|24015.1|24027.4|24026|24033.6|24032.2|24013.7|24012.3|212
1752490800000|2025-07-14 11:00:00|24026|24024.6|24020.4|24019|24034.7|24033.3|24018.7|24017.3|160
1752491100000|2025-07-14 11:05:00|24019.9|24018.5|24006.1|24004.7|24020.4|24019|23990.9|23989.5|338
1752491400000|2025-07-14 11:10:00|24007.1|24005.7|23999.7|23998.3|24011|24009.6|23995.4|23994|160
1752491700000|2025-07-14 11:15:00|23997.2|23995.8|23994|23992.6|23997.2|23995.8|23976.1|23974.7|340
1752492000000|2025-07-14 11:20:00|23994.2|23992.8|23992.6|23991.2|23994.9|23993.5|23981.4|23980|182
1752492300000|2025-07-14 11:25:00|23993.1|23991.7|23995.4|23994|24001.3|23999.9|23990.9|23989.5|133
1752492600000|2025-07-14 11:30:00|23994.8|23993.4|24005.7|24004.3|24008.3|24006.9|23984.1|23982.7|270
1752492900000|2025-07-14 11:35:00|24006.2|24004.8|24026.4|24025|24032.2|24030.8|24001.5|24000.1|212
1752493200000|2025-07-14 11:40:00|24025.5|24024.1|24027|24025.6|24036.4|24035|24021.6|24020.2|92
1752493500000|2025-07-14 11:45:00|24027.5|24026.1|24015.9|24014.5|24028.4|24027|24008.6|24007.2|203
1752493800000|2025-07-14 11:50:00|24016.7|24015.3|24027.5|24026.1|24030.1|24028.7|24012.4|24011|87
1752494100000|2025-07-14 11:55:00|24027.6|24026.2|24039.6|24038.2|24042.4|24041|24023.7|24022.3|131
1752494400000|2025-07-14 12:00:00|24039.5|24038.1|24041.1|24039.7|24046.2|24044.8|24034.5|24033.1|115
1752494700000|2025-07-14 12:05:00|24040.6|24039.2|24048.9|24047.5|24053.9|24052.5|24040.6|24039.2|107
1752495000000|2025-07-14 12:10:00|24047.6|24046.2|24057.1|24055.7|24057.8|24056.4|24044.6|24043.2|54
1752495300000|2025-07-14 12:15:00|24056.6|24055.2|24055.5|24054.1|24061.2|24059.8|24051.6|24050.2|127
1752495600000|2025-07-14 12:20:00|24056.6|24055.2|24041.5|24040.1|24060.8|24059.4|24038.5|24037.1|126
1752495900000|2025-07-14 12:25:00|24042|24040.6|24037.3|24035.9|24052.1|24050.7|24036|24034.6|94
1752496200000|2025-07-14 12:30:00|24037.1|24035.7|24036.4|24035|24049.7|24048.3|24035.5|24034.1|91
1752496500000|2025-07-14 12:35:00|24036.3|24034.9|24034.3|24032.9|24037.9|24036.5|24027.5|24026.1|90
1752496800000|2025-07-14 12:40:00|24036|24034.6|24045.9|24044.5|24049.9|24048.5|24035|24033.6|153
1752497100000|2025-07-14 12:45:00|24045.4|24044|24041.1|24039.7|24049.3|24047.9|24036.3|24034.9|55
1752497400000|2025-07-14 12:50:00|24040.4|24039|24043.3|24041.9|24047.3|24045.9|24035.5|24034.1|34
1752497700000|2025-07-14 12:55:00|24042.8|24041.4|24030.3|24028.9|24043.6|24042.2|24021.4|24020|78
1752498000000|2025-07-14 13:00:00|24031|24029.6|24017.8|24016.4|24041|24039.6|24017.8|24016.4|108
1752498300000|2025-07-14 13:05:00|24017.3|24015.9|24026.6|24025.2|24031|24029.6|24013.9|24012.5|77
1752498600000|2025-07-14 13:10:00|24025|24023.6|24031.5|24030.1|24037.6|24036.2|24021|24019.6|79
1752498900000|2025-07-14 13:15:00|24031.6|24030.2|24018.6|24017.2|24034.6|24033.2|24017.4|24016|101
1752499200000|2025-07-14 13:20:00|24019.4|24018|24030.2|24028.8|24033.2|24031.8|24018|24016.6|28
1752499500000|2025-07-14 13:25:00|24029.7|24028.3|24029.2|24027.8|24035|24033.6|24024|24022.6|112
1752499800000|2025-07-14 13:30:00|24027.3|24025.9|24034.2|24032.8|24040.9|24039.5|24017.1|24015.7|164
1752500100000|2025-07-14 13:35:00|24034.1|24032.7|24048.6|24047.2|24057|24055.6|24031.1|24029.7|245
1752500400000|2025-07-14 13:40:00|24049|24047.6|24048.1|24046.7|24059.2|24057.8|24035.5|24034.1|250
1752500700000|2025-07-14 13:45:00|24047.6|24046.2|24062.5|24061.1|24068.2|24066.8|24045|24043.6|132
1752501000000|2025-07-14 13:50:00|24063.6|24062.2|24063.9|24062.5|24071.2|24069.8|24059.3|24057.9|115
1752501300000|2025-07-14 13:55:00|24064.1|24062.7|24060.9|24059.5|24067.9|24066.5|24045.4|24044|158
1752501600000|2025-07-14 14:00:00|24061.8|24060.4|24073|24071.6|24073.5|24072.1|24051.1|24049.7|191
1752501900000|2025-07-14 14:05:00|24073.5|24072.1|24076.4|24075|24083.3|24081.9|24062.2|24060.8|167
1752502200000|2025-07-14 14:10:00|24075.9|24074.5|24083.7|24082.3|24085.2|24083.8|24073|24071.6|102
1752502500000|2025-07-14 14:15:00|24084.2|24082.8|24089.3|24087.9|24095.4|24094|24081.4|24080|144
1752502800000|2025-07-14 14:20:00|24087.1|24085.7|24092.5|24091.1|24098.7|24097.3|24086.2|24084.8|121
1752503100000|2025-07-14 14:25:00|24092.4|24091|24060.9|24059.5|24092.4|24091|24059.9|24058.5|187
1752503400000|2025-07-14 14:30:00|24060.8|24059.4|24084.7|24083.3|24085.8|24084.4|24058.8|24057.4|172
1752503700000|2025-07-14 14:35:00|24084.9|24083.5|24089.3|24087.9|24093.8|24092.4|24084.2|24082.8|181
1752504000000|2025-07-14 14:40:00|24088.5|24087.1|24084.9|24083.5|24098.3|24096.9|24082.9|24081.5|108
1752504300000|2025-07-14 14:45:00|24085.4|24084|24091.3|24089.9|24095.4|24094|24084.9|24083.5|103
1752504600000|2025-07-14 14:50:00|24093.4|24092|24094.8|24093.4|24100.5|24099.1|24087.8|24086.4|85
1752504900000|2025-07-14 14:55:00|24094.3|24092.9|24098.6|24097.2|24100.8|24099.4|24092.7|24091.3|171
1752505200000|2025-07-14 15:00:00|24098.9|24097.5|24113|24111.6|24114.6|24113.2|24094|24092.6|221
1752505500000|2025-07-14 15:05:00|24112.5|24111.1|24124.5|24123.1|24125.4|24124|24109.7|24108.3|213
1752505800000|2025-07-14 15:10:00|24123.2|24121.8|24136.9|24135.5|24143.2|24141.8|24123.2|24121.8|435
1752506100000|2025-07-14 15:15:00|24136.4|24135|24135.7|24134.3|24139.3|24137.9|24128.1|24126.7|187
1752506400000|2025-07-14 15:20:00|24136.4|24135|24149.3|24147.9|24155.3|24153.9|24135.5|24134.1|297
1752506700000|2025-07-14 15:25:00|24148.8|24147.4|24169.2|24167.8|24169.9|24168.5|24148.3|24146.9|636
1752507000000|2025-07-14 15:30:00|24170.3|24167.5|24166.2|24163.4|24178.8|24176|24162.8|24160|743
1752507300000|2025-07-14 15:35:00|24166.6|24163.8|24167.9|24165.1|24177.6|24174.8|24155.5|24152.7|906
1752507600000|2025-07-14 15:40:00|24168.4|24165.6|24172.1|24169.3|24184.2|24181.4|24168.4|24165.6|161
1752507900000|2025-07-14 15:45:00|24171.8|24169|24161|24158.2|24175.3|24172.5|24160.5|24157.7|158
1752508200000|2025-07-14 15:50:00|24161.5|24158.7|24173.6|24170.8|24174.9|24172.1|24160.2|24157.4|129
1752508500000|2025-07-14 15:55:00|24174.1|24171.3|24176.3|24173.5|24179.8|24177|24169.1|24166.3|75
1752508800000|2025-07-14 16:00:00|24176.8|24174|24190.4|24187.6|24192.9|24190.1|24175.2|24172.4|126
1752509100000|2025-07-14 16:05:00|24189.9|24187.1|24189.2|24186.4|24196.3|24193.5|24185.6|24182.8|73
1752509400000|2025-07-14 16:10:00|24189.7|24186.9|24181.2|24178.4|24195.2|24192.4|24175.2|24172.4|65
1752509700000|2025-07-14 16:15:00|24182.2|24179.4|24184.2|24181.4|24184.6|24181.8|24179.3|24176.5|29
1752510000000|2025-07-14 16:20:00|24184.7|24181.9|24192.6|24189.8|24196.1|24193.3|24184.2|24181.4|33
1752510300000|2025-07-14 16:25:00|24192.1|24189.3|24189.6|24186.8|24194.6|24191.8|24183.1|24180.3|46
1752510600000|2025-07-14 16:30:00|24189.1|24186.3|24192.4|24189.6|24193.5|24190.7|24184.1|24181.3|20
1752510900000|2025-07-14 16:35:00|24192.9|24190.1|24192.1|24189.3|24199|24196.2|24188.7|24185.9|64
1752511200000|2025-07-14 16:40:00|24191.6|24188.8|24196.9|24194.1|24203|24200.2|24191.6|24188.8|61
1752511500000|2025-07-14 16:45:00|24196.4|24193.6|24202.1|24199.3|24203.5|24200.7|24195.9|24193.1|51
1752511800000|2025-07-14 16:50:00|24202.2|24199.4|24204.9|24202.1|24204.9|24202.1|24198.6|24195.8|73
1752512100000|2025-07-14 16:55:00|24204.6|24201.8|24202.8|24200|24204.8|24202|24201.5|24198.7|32
1752512400000|2025-07-14 17:00:00|24203.3|24200.5|24209.2|24206.4|24211.2|24208.4|24202.6|24199.8|80
1752512700000|2025-07-14 17:05:00|24208.9|24206.1|24209.8|24207|24211.6|24208.8|24206.7|24203.9|25
1752513000000|2025-07-14 17:10:00|24209.5|24206.7|24216.7|24213.9|24216.7|24213.9|24205.6|24202.8|59
1752513300000|2025-07-14 17:15:00|24217.7|24214.9|24219.1|24216.3|24223.9|24221.1|24212|24209.2|102
1752513600000|2025-07-14 17:20:00|24219.6|24216.8|24216.6|24213.8|24219.7|24216.9|24210.1|24207.3|87
1752513900000|2025-07-14 17:25:00|24217.1|24214.3|24219.7|24216.9|24220.5|24217.7|24217.1|24214.3|44
1752514200000|2025-07-14 17:30:00|24219.8|24217|24223.3|24220.5|24227|24224.2|24219.3|24216.5|61
1752514500000|2025-07-14 17:35:00|24222.8|24220|24224.1|24221.3|24226|24223.2|24219.1|24216.3|27
1752514800000|2025-07-14 17:40:00|24225.1|24222.3|24220.6|24217.8|24225.1|24222.3|24219.6|24216.8|44
1752515100000|2025-07-14 17:45:00|24220.1|24217.3|24219.3|24216.5|24222.6|24219.8|24215.7|24212.9|63
1752515400000|2025-07-14 17:50:00|24219.8|24217|24225.7|24222.9|24226.5|24223.7|24218.6|24215.8|12
1752515700000|2025-07-14 17:55:00|24225.2|24222.4|24223.1|24220.3|24231.4|24228.6|24222.5|24219.7|50
1752516000000|2025-07-14 18:00:00|24222.6|24219.8|24230.8|24228|24231.7|24228.9|24222.4|24219.6|58
1752516300000|2025-07-14 18:05:00|24230.6|24227.8|24234.6|24231.8|24236.7|24233.9|24230.1|24227.3|40
1752516600000|2025-07-14 18:10:00|24234.1|24231.3|24234.3|24231.5|24238.6|24235.8|24229.6|24226.8|72
1752516900000|2025-07-14 18:15:00|24234.8|24232|24228|24225.2|24234.8|24232|24226.7|24223.9|39
1752517200000|2025-07-14 18:20:00|24227.7|24224.9|24228.7|24225.9|24232.1|24229.3|24226.8|24224|24
1752517500000|2025-07-14 18:25:00|24228.2|24225.4|24225.2|24222.4|24229.2|24226.4|24225.1|24222.3|11
1752517800000|2025-07-14 18:30:00|24225.4|24222.6|24230.7|24227.9|24232.5|24229.7|24225.2|24222.4|28
1752518100000|2025-07-14 18:35:00|24231.2|24228.4|24225.6|24222.8|24231.7|24228.9|24224.6|24221.8|32
1752518400000|2025-07-14 18:40:00|24226.1|24223.3|24231.4|24228.6|24232.1|24229.3|24224.6|24221.8|39
1752518700000|2025-07-14 18:45:00|24231|24228.2|24224.8|24222|24231|24228.2|24222.8|24220|58
1752519000000|2025-07-14 18:50:00|24224.3|24221.5|24227.6|24224.8|24229.1|24226.3|24224.3|24221.5|16
1752519300000|2025-07-14 18:55:00|24228.1|24225.3|24228.4|24225.6|24231|24228.2|24225.1|24222.3|23
1752519600000|2025-07-14 19:00:00|24228.1|24225.3|24229.7|24226.9|24233.7|24230.9|24227.9|24225.1|52
1752519900000|2025-07-14 19:05:00|24230.2|24227.4|24226.1|24223.3|24231.1|24228.3|24225.1|24222.3|25
1752520200000|2025-07-14 19:10:00|24225.6|24222.8|24232.6|24229.8|24232.8|24230|24224.6|24221.8|14
1752520500000|2025-07-14 19:15:00|24232.7|24229.9|24227.1|24224.3|24232.7|24229.9|24225.2|24222.4|61
1752520800000|2025-07-14 19:20:00|24227.6|24224.8|24220.2|24217.4|24229.6|24226.8|24219.7|24216.9|44
1752521100000|2025-07-14 19:25:00|24220.7|24217.9|24224.2|24221.4|24225.4|24222.6|24220.1|24217.3|36
1752521400000|2025-07-14 19:30:00|24223.7|24220.9|24213.8|24211|24223.7|24220.9|24212.8|24210|99
1752521700000|2025-07-14 19:35:00|24213.3|24210.5|24212.5|24209.7|24218.1|24215.3|24208.3|24205.5|97
1752522000000|2025-07-14 19:40:00|24213|24210.2|24209.8|24207|24217.3|24214.5|24208.8|24206|41
1752522300000|2025-07-14 19:45:00|24210.3|24207.5|24219.8|24217|24220.4|24217.6|24208.4|24205.6|88
1752522600000|2025-07-14 19:50:00|24219.3|24216.5|24216.8|24214|24221.8|24219|24212.9|24210.1|110
1752522900000|2025-07-14 19:55:00|24216.3|24213.5|24222.5|24219.7|24224.1|24221.3|24215.3|24212.5|133
1752523200000|2025-07-14 20:00:00|24222|24219.2|24220.4|24213.4|24233.2|24226.2|24217|24210|24
1752523500000|2025-07-14 20:05:00|24221.6|24214.6|24221.4|24214.4|24224|24217|24219.4|24212.4|0
1752523800000|2025-07-14 20:10:00|24220.2|24213.2|24220.9|24213.9|24225.2|24218.2|24217.3|24210.3|0
1752524100000|2025-07-14 20:15:00|24219.7|24212.7|24222.9|24215.9|24224.1|24217.1|24215.7|24208.7|0
1752524400000|2025-07-14 20:20:00|24224.1|24217.1|24221.7|24214.7|24225.6|24218.6|24220.4|24213.4|0
1752524700000|2025-07-14 20:25:00|24220.4|24213.4|24215.6|24208.6|24221.7|24214.7|24214.2|24207.2|0
1752525000000|2025-07-14 20:30:00|24216.8|24209.8|24218.1|24211.1|24220.6|24213.6|24215.6|24208.6|0
1752525300000|2025-07-14 20:35:00|24216.8|24209.8|24218.1|24211.1|24220.6|24213.6|24216.8|24209.8|0
1752525600000|2025-07-14 20:40:00|24219.4|24212.4|24223.5|24216.5|24224.8|24217.8|24219.4|24212.4|0
1752525900000|2025-07-14 20:45:00|24222.2|24215.2|24224.6|24217.6|24226|24219|24219.7|24212.7|0
1752526200000|2025-07-14 20:50:00|24223.3|24216.3|24224.5|24217.5|24224.6|24217.6|24219.5|24212.5|0
1752526500000|2025-07-14 20:55:00|24223.2|24216.2|24228.5|24221.5|24230.1|24223.1|24223.2|24216.2|0
1752526800000|2025-07-14 21:00:00|24228.3|24221.3|24222.4|24215.4|24228.3|24221.3|24222.3|24215.3|0
1752527100000|2025-07-14 21:05:00|24223.3|24216.3|24223.9|24216.9|24225.4|24218.4|24222.5|24215.5|0
1752527400000|2025-07-14 21:10:00|24226.9|24219.9|24227.3|24220.3|24227.3|24220.3|24226.9|24219.9|0
1752528000000|2025-07-14 21:20:00|24228.6|24221.6|24227.6|24220.6|24228.9|24221.9|24227.5|24220.5|0
1752528300000|2025-07-14 21:25:00|24227.5|24220.5|24228.1|24221.1|24228.1|24221.1|24227.5|24220.5|0
1752528600000|2025-07-14 21:30:00|24228|24221|24225.7|24218.7|24228|24221|24223.4|24216.4|0
1752528900000|2025-07-14 21:35:00|24223.4|24216.4|24227.1|24220.1|24227.1|24220.1|24222.1|24215.1|0
1752529200000|2025-07-14 21:40:00|24226.6|24219.6|24233.2|24226.2|24233.4|24226.4|24226.6|24219.6|0
1752529500000|2025-07-14 21:45:00|24234.1|24227.1|24232.5|24225.5|24238.5|24231.5|24231.8|24224.8|0
1752529800000|2025-07-14 21:50:00|24232.4|24225.4|24232.2|24225.2|24235.2|24228.2|24230.9|24223.9|0
1752530100000|2025-07-14 21:55:00|24232.4|24225.4|24231.3|24224.3|24233.5|24226.5|24230.2|24223.2|0
1752530400000|2025-07-14 22:00:00|24231.1|24224.1|24213.3|24206.3|24231.1|24224.1|24209.9|24202.9|0
1752530700000|2025-07-14 22:05:00|24213.9|24206.9|24206.4|24199.4|24215.6|24208.6|24206.4|24199.4|0
1752531000000|2025-07-14 22:10:00|24205.1|24198.1|24211.6|24204.6|24215.3|24208.3|24202.6|24195.6|0
1752531300000|2025-07-14 22:15:00|24210.9|24203.9|24202.1|24195.1|24211.4|24204.4|24199.5|24192.5|0
1752531600000|2025-07-14 22:20:00|24201.5|24194.5|24197.7|24190.7|24202.8|24195.8|24197.6|24190.6|0
1752531900000|2025-07-14 22:25:00|24197|24190|24193.6|24186.6|24197.9|24190.9|24191|24184|0
1752532200000|2025-07-14 22:30:00|24194.2|24187.2|24192.3|24185.3|24197.3|24190.3|24191|24184|0
1752532500000|2025-07-14 22:35:00|24192.9|24185.9|24195.1|24188.1|24195.1|24188.1|24190|24183|0
1752532800000|2025-07-14 22:40:00|24194.5|24187.5|24195.6|24188.6|24197.3|24190.3|24192.6|24185.6|0
1752533100000|2025-07-14 22:45:00|24194.3|24187.3|24198.1|24191.1|24199.3|24192.3|24194.3|24187.3|0
1752533400000|2025-07-14 22:50:00|24197.8|24190.8|24198.9|24191.9|24204.1|24197.1|24197.8|24190.8|0
1752533700000|2025-07-14 22:55:00|24197.7|24190.7|24191.6|24184.6|24197.7|24190.7|24190.2|24183.2|0
1752534000000|2025-07-14 23:00:00|24192.7|24185.7|24190.4|24183.4|24193.9|24186.9|24188|24181|0
1752534300000|2025-07-14 23:05:00|24189.8|24182.8|24191.4|24184.4|24192.5|24185.5|24187.4|24180.4|0
1752534600000|2025-07-14 23:10:00|24190.8|24183.8|24191.4|24184.4|24192|24185|24189.1|24182.1|0
1752534900000|2025-07-14 23:15:00|24192.6|24185.6|24196.1|24189.1|24196.1|24189.1|24190.3|24183.3|0
1752535200000|2025-07-14 23:20:00|24196.7|24189.7|24197.3|24190.3|24197.3|24190.3|24195|24188|0
1752535500000|2025-07-14 23:25:00|24196.7|24189.7|24197.2|24190.2|24199.3|24192.3|24195|24188|0
1752535800000|2025-07-14 23:30:00|24197.7|24190.7|24198.4|24191.4|24199.4|24192.4|24196.3|24189.3|0
1752536100000|2025-07-14 23:35:00|24197.8|24190.8|24199.4|24192.4|24202.6|24195.6|24197.3|24190.3|0
1752536400000|2025-07-14 23:40:00|24198.8|24191.8|24197.4|24190.4|24200.6|24193.6|24196.3|24189.3|0
1752536700000|2025-07-14 23:45:00|24196.3|24189.3|24198.5|24191.5|24199.5|24192.5|24195.3|24188.3|0
1752537000000|2025-07-14 23:50:00|24199.5|24192.5|24205.7|24198.7|24207.8|24200.8|24199.5|24192.5|0
1752537300000|2025-07-14 23:55:00|24206.8|24199.8|24204.6|24197.6|24210|24203|24204.6|24197.6|0
1752537600000|2025-07-15 00:00:00|24205.7|24198.7|24214.9|24207.9|24217.6|24210.6|24194.9|24187.9|0
1752537900000|2025-07-15 00:05:00|24215|24208|24214.4|24207.4|24216.3|24209.3|24209|24202|0
1752538200000|2025-07-15 00:10:00|24213.9|24206.9|24220.7|24213.7|24222|24215|24212.3|24205.3|0
1752538500000|2025-07-15 00:15:00|24219.6|24212.6|24217.4|24212.4|24228.5|24223.5|24210.3|24205.3|54
1752538800000|2025-07-15 00:20:00|24216.9|24211.9|24211.9|24206.9|24216.9|24211.9|24204.9|24199.9|8
1752539100000|2025-07-15 00:25:00|24210.4|24205.4|24213.9|24208.9|24213.9|24208.9|24209.9|24204.9|5
1752539400000|2025-07-15 00:30:00|24213.4|24208.4|24203.8|24198.8|24214.4|24209.4|24202.3|24197.3|4
1752539700000|2025-07-15 00:35:00|24203.3|24198.3|24204|24199|24205.5|24200.5|24200|24195|4
1752540000000|2025-07-15 00:40:00|24203.5|24198.5|24195.2|24190.2|24203.5|24198.5|24194.2|24189.2|8
1752540300000|2025-07-15 00:45:00|24196|24191|24198.9|24193.9|24199.9|24194.9|24194.5|24189.5|12
1752540600000|2025-07-15 00:50:00|24198.4|24193.4|24200.8|24195.8|24201.8|24196.8|24197.4|24192.4|3
1752540900000|2025-07-15 00:55:00|24200.3|24195.3|24198.3|24193.3|24200.8|24195.8|24194.3|24189.3|0
1752541200000|2025-07-15 01:00:00|24197.8|24192.8|24188|24183|24198.7|24193.7|24186.8|24181.8|8
1752541500000|2025-07-15 01:05:00|24187.5|24182.5|24189|24184|24189.5|24184.5|24186.5|24181.5|4
1752541800000|2025-07-15 01:10:00|24189.5|24184.5|24193.1|24188.1|24195.5|24190.5|24188.5|24183.5|4
1752542100000|2025-07-15 01:15:00|24193.6|24188.6|24197.1|24192.1|24197.5|24192.5|24193.6|24188.6|0
1752542400000|2025-07-15 01:20:00|24196.6|24191.6|24197.7|24192.7|24201.4|24196.4|24195.2|24190.2|9
1752542700000|2025-07-15 01:25:00|24197.2|24192.2|24195.2|24190.2|24197.7|24192.7|24194.7|24189.7|0
1752543000000|2025-07-15 01:30:00|24194.9|24189.9|24193|24188|24197.5|24192.5|24193|24188|1
1752543300000|2025-07-15 01:35:00|24192.5|24187.5|24201.1|24196.1|24206.6|24201.6|24192|24187|9
1752543600000|2025-07-15 01:40:00|24201.6|24196.6|24242.4|24237.4|24242.4|24237.4|24201.6|24196.6|18
1752543900000|2025-07-15 01:45:00|24242.9|24237.9|24241.9|24236.9|24248.9|24243.9|24229.4|24224.4|30
1752544200000|2025-07-15 01:50:00|24241.4|24236.4|24275.5|24270.5|24296.3|24291.3|24240.4|24235.4|99
1752544500000|2025-07-15 01:55:00|24274.5|24269.5|24241.1|24236.1|24274.5|24269.5|24231.3|24226.3|22
1752544800000|2025-07-15 02:00:00|24241.6|24236.6|24210|24205|24243.9|24238.9|24209.5|24204.5|38
1752545100000|2025-07-15 02:05:00|24209.5|24204.5|24209.3|24204.3|24222.3|24217.3|24197.9|24192.9|34
1752545400000|2025-07-15 02:10:00|24208.8|24203.8|24220.8|24215.8|24228.5|24223.5|24208.8|24203.8|14
1752545700000|2025-07-15 02:15:00|24219.8|24214.8|24204.6|24199.6|24221.3|24216.3|24203.6|24198.6|26
1752546000000|2025-07-15 02:20:00|24204.1|24199.1|24199.1|24194.1|24204.5|24199.5|24195.1|24190.1|7
1752546300000|2025-07-15 02:25:00|24198.6|24193.6|24199.9|24194.9|24201.4|24196.4|24193.3|24188.3|8
1752546600000|2025-07-15 02:30:00|24198.4|24193.4|24190.6|24185.6|24198.9|24193.9|24184.2|24179.2|6
1752546900000|2025-07-15 02:35:00|24190.4|24185.4|24185|24180|24194.4|24189.4|24183.6|24178.6|3
1752547200000|2025-07-15 02:40:00|24184.5|24179.5|24190|24185|24190.5|24185.5|24181.5|24176.5|2
1752547500000|2025-07-15 02:45:00|24187.5|24182.5|24180.5|24175.5|24188|24183|24179.4|24174.4|1
1752547800000|2025-07-15 02:50:00|24180|24175|24182.7|24177.7|24183.9|24178.9|24175.5|24170.5|8
1752548100000|2025-07-15 02:55:00|24182.2|24177.2|24187|24182|24187|24182|24177.8|24172.8|1
1752548400000|2025-07-15 03:00:00|24186.5|24181.5|24184.8|24179.8|24187.9|24182.9|24180.7|24175.7|1
1752548700000|2025-07-15 03:05:00|24184.3|24179.3|24178.3|24173.3|24186.7|24181.7|24177.7|24172.7|1
1752549000000|2025-07-15 03:10:00|24178.8|24173.8|24180.6|24175.6|24181.9|24176.9|24176|24171|0
1752549300000|2025-07-15 03:15:00|24180.2|24175.2|24184.4|24179.4|24184.5|24179.5|24177.4|24172.4|0
1752549600000|2025-07-15 03:20:00|24184.9|24179.9|24193.5|24188.5|24193.5|24188.5|24184.9|24179.9|4
1752549900000|2025-07-15 03:25:00|24195|24190|24202.9|24197.9|24203.4|24198.4|24193|24188|2
1752550200000|2025-07-15 03:30:00|24202.4|24197.4|24206.8|24201.8|24207.4|24202.4|24201.4|24196.4|0
1752550500000|2025-07-15 03:35:00|24206.6|24201.6|24197.1|24192.1|24206.6|24201.6|24196.6|24191.6|11
1752550800000|2025-07-15 03:40:00|24197.6|24192.6|24194|24189|24198.6|24193.6|24189.1|24184.1|1
1752551100000|2025-07-15 03:45:00|24193.5|24188.5|24195.8|24190.8|24196.7|24191.7|24190.3|24185.3|0
1752551400000|2025-07-15 03:50:00|24196.3|24191.3|24186.3|24181.3|24196.8|24191.8|24186.3|24181.3|5
1752551700000|2025-07-15 03:55:00|24185.8|24180.8|24188.4|24183.4|24188.8|24183.8|24183.3|24178.3|6
1752552000000|2025-07-15 04:00:00|24188.3|24183.3|24186.1|24181.1|24189.5|24184.5|24181.5|24176.5|24
1752552300000|2025-07-15 04:05:00|24185.5|24180.5|24190.6|24185.6|24192.9|24187.9|24181.9|24176.9|21
1752552600000|2025-07-15 04:10:00|24190.1|24185.1|24194.4|24189.4|24195|24190|24186.4|24181.4|13
1752552900000|2025-07-15 04:15:00|24193.9|24188.9|24193.9|24188.9|24194.5|24189.5|24190.5|24185.5|6
1752553200000|2025-07-15 04:20:00|24194|24189|24197.4|24192.4|24198.4|24193.4|24193.9|24188.9|4
1752553500000|2025-07-15 04:25:00|24196.9|24191.9|24197.9|24192.9|24197.9|24192.9|24193.8|24188.8|1
1752553800000|2025-07-15 04:30:00|24198|24193|24198.5|24193.5|24198.5|24193.5|24198|24193|0
1752554100000|2025-07-15 04:35:00|24199|24194|24209.8|24204.8|24214.9|24209.9|24199|24194|10
1752554400000|2025-07-15 04:40:00|24210.1|24205.1|24207.3|24202.3|24210.2|24205.2|24204.4|24199.4|2
1752554700000|2025-07-15 04:45:00|24207.9|24202.9|24215.5|24210.5|24218.9|24213.9|24205.2|24200.2|7
1752555000000|2025-07-15 04:50:00|24215|24210|24210.2|24205.2|24217.5|24212.5|24209.5|24204.5|3
1752555300000|2025-07-15 04:55:00|24210.7|24205.7|24215.3|24210.3|24221|24216|24209.8|24204.8|8
1752555600000|2025-07-15 05:00:00|24214.3|24209.3|24227|24222|24227|24222|24212.3|24207.3|10
1752555900000|2025-07-15 05:05:00|24227.5|24222.5|24230.7|24225.7|24231|24226|24225.6|24220.6|24
1752556200000|2025-07-15 05:10:00|24230.2|24225.2|24224.8|24219.8|24235.8|24230.8|24223.2|24218.2|14
1752556500000|2025-07-15 05:15:00|24225.8|24220.8|24222|24217|24226.8|24221.8|24221|24216|5
1752556800000|2025-07-15 05:20:00|24222.3|24217.3|24223.3|24218.3|24229.4|24224.4|24219.1|24214.1|21
1752557100000|2025-07-15 05:25:00|24223.2|24218.2|24229.1|24224.1|24229.6|24224.6|24223.2|24218.2|4
1752557400000|2025-07-15 05:30:00|24229.6|24224.6|24218.7|24213.7|24234.5|24229.5|24213.9|24208.9|26
1752557700000|2025-07-15 05:35:00|24219|24214|24221.5|24216.5|24227.2|24222.2|24217.9|24212.9|11
1752558000000|2025-07-15 05:40:00|24222|24217|24229.3|24224.3|24233.9|24228.9|24222|24217|43
1752558300000|2025-07-15 05:45:00|24231.3|24226.3|24238|24233|24238.9|24233.9|24230.5|24225.5|15
1752558600000|2025-07-15 05:50:00|24237.5|24232.5|24243.8|24238.8|24244.1|24239.1|24236.5|24231.5|29
1752558900000|2025-07-15 05:55:00|24243.3|24238.3|24243.5|24238.5|24255|24250|24238.9|24233.9|21
1752559200000|2025-07-15 06:00:00|24241.5|24238.7|24262.2|24259.4|24274.2|24271.4|24241.5|24238.7|115
1752559500000|2025-07-15 06:05:00|24262.1|24259.3|24264.6|24261.8|24274.2|24271.4|24253|24250.2|78
1752559800000|2025-07-15 06:10:00|24264.7|24261.9|24251.4|24248.6|24264.7|24261.9|24248.7|24245.9|65
1752560100000|2025-07-15 06:15:00|24251.7|24248.9|24248.2|24245.4|24259|24256.2|24246.3|24243.5|37
1752560400000|2025-07-15 06:20:00|24247.7|24244.9|24265.3|24262.5|24277.1|24274.3|24246.1|24243.3|112
1752560700000|2025-07-15 06:25:00|24265.6|24262.8|24269.6|24266.8|24275.9|24273.1|24260.5|24257.7|68
1752561000000|2025-07-15 06:30:00|24270.1|24267.3|24251.4|24248.6|24270.6|24267.8|24249.4|24246.6|40
1752561300000|2025-07-15 06:35:00|24251.7|24248.9|24246.5|24243.7|24257.5|24254.7|24243.2|24240.4|87
1752561600000|2025-07-15 06:40:00|24246|24243.2|24240.6|24237.8|24250.7|24247.9|24239.8|24237|62
1752561900000|2025-07-15 06:45:00|24239.6|24236.8|24236.1|24233.3|24243.2|24240.4|24234.4|24231.6|89
1752562200000|2025-07-15 06:50:00|24235.6|24232.8|24236|24233.2|24240.8|24238|24229|24226.2|101
1752562500000|2025-07-15 06:55:00|24236.1|24233.3|24224.8|24222|24236.6|24233.8|24216.1|24213.3|204
1752562800000|2025-07-15 07:00:00|24223.4|24226|24225.2|24223.8|24238.1|24236.7|24205.8|24204.4|615
1752563100000|2025-07-15 07:05:00|24225|24223.6|24197.7|24196.3|24227.9|24226.5|24195.4|24194|208
1752563400000|2025-07-15 07:10:00|24197.2|24195.8|24200.3|24198.9|24214.2|24212.8|24189|24187.6|258
1752563700000|2025-07-15 07:15:00|24200.8|24199.4|24202.1|24200.7|24208.6|24207.2|24192.5|24191.1|133
1752564000000|2025-07-15 07:20:00|24202|24200.6|24183.2|24181.8|24206.7|24205.3|24179.4|24178|236
1752564300000|2025-07-15 07:25:00|24183.1|24181.7|24198.1|24196.7|24208.6|24207.2|24179.9|24178.5|171
1752564600000|2025-07-15 07:30:00|24198|24196.6|24213.3|24211.9|24216.2|24214.8|24192|24190.6|250
1752564900000|2025-07-15 07:35:00|24212.8|24211.4|24232.5|24231.1|24244.9|24243.5|24210|24208.6|262
1752565200000|2025-07-15 07:40:00|24231.7|24230.3|24251.6|24250.2|24252.6|24251.2|24223.4|24222|158
1752565500000|2025-07-15 07:45:00|24251.7|24250.3|24243.4|24242|24255.2|24253.8|24226.5|24225.1|138
1752565800000|2025-07-15 07:50:00|24241.8|24240.4|24244.5|24243.1|24258.7|24257.3|24241.4|24240|159
1752566100000|2025-07-15 07:55:00|24244.4|24243|24250.1|24248.7|24258.1|24256.7|24244.4|24243|134
1752566400000|2025-07-15 08:00:00|24251.1|24249.7|24250.6|24249.2|24256.2|24254.8|24240.8|24239.4|79
1752566700000|2025-07-15 08:05:00|24251.1|24249.7|24229.8|24228.4|24255|24253.6|24226.4|24225|124
1752567000000|2025-07-15 08:10:00|24230|24228.6|24240.3|24238.9|24245|24243.6|24230|24228.6|84
1752567300000|2025-07-15 08:15:00|24240.8|24239.4|24240.2|24238.8|24242.2|24240.8|24220.3|24218.9|101
1752567600000|2025-07-15 08:20:00|24240.4|24239|24245.9|24244.5|24249.9|24248.5|24229.4|24228|118
1752567900000|2025-07-15 08:25:00|24245.4|24244|24262.6|24261.2|24266.1|24264.7|24244.7|24243.3|157
1752568200000|2025-07-15 08:30:00|24261.5|24260.1|24253.8|24252.4|24267.1|24265.7|24239.2|24237.8|230
1752568500000|2025-07-15 08:35:00|24253.9|24252.5|24256.9|24255.5|24263.5|24262.1|24251.1|24249.7|109
1752568800000|2025-07-15 08:40:00|24257.7|24256.3|24255.3|24253.9|24261.1|24259.7|24249.2|24247.8|108
1752569100000|2025-07-15 08:45:00|24255.5|24254.1|24249.5|24248.1|24260|24258.6|24240.8|24239.4|84
1752569400000|2025-07-15 08:50:00|24249|24247.6|24243.3|24241.9|24259.9|24258.5|24241.2|24239.8|63
1752569700000|2025-07-15 08:55:00|24242.8|24241.4|24238|24236.6|24249.1|24247.7|24236.4|24235|142
1752570000000|2025-07-15 09:00:00|24238.1|24236.7|24215|24213.6|24240.1|24238.7|24212.8|24211.4|228
1752570300000|2025-07-15 09:05:00|24214.5|24213.1|24225.1|24223.7|24226.6|24225.2|24207.5|24206.1|121
1752570600000|2025-07-15 09:10:00|24225.6|24224.2|24228.5|24227.1|24230.8|24229.4|24217.4|24216|108
1752570900000|2025-07-15 09:15:00|24229|24227.6|24222|24220.6|24230.7|24229.3|24211.9|24210.5|139
1752571200000|2025-07-15 09:20:00|24222.8|24221.4|24199.5|24198.1|24222.9|24221.5|24193.4|24192|159
1752571500000|2025-07-15 09:25:00|24199.7|24198.3|24192.5|24191.1|24201.5|24200.1|24189.9|24188.5|152
1752571800000|2025-07-15 09:30:00|24192.9|24191.5|24203|24201.6|24203.1|24201.7|24188.2|24186.8|164
1752572100000|2025-07-15 09:35:00|24202.5|24201.1|24204.4|24203|24204.4|24203|24188|24186.6|85
1752572400000|2025-07-15 09:40:00|24203.2|24201.8|24214.7|24213.3|24217.2|24215.8|24200.4|24199|508
1752572700000|2025-07-15 09:45:00|24214.8|24213.4|24221|24219.6|24224.7|24223.3|24212.5|24211.1|99
1752573000000|2025-07-15 09:50:00|24220.2|24218.8|24226.6|24225.2|24229.4|24228|24213.4|24212|103
1752573300000|2025-07-15 09:55:00|24226.8|24225.4|24234.7|24233.3|24235.5|24234.1|24222.1|24220.7|68
1752573600000|2025-07-15 10:00:00|24234.1|24232.7|24215.4|24214|24234.1|24232.7|24214|24212.6|243
1752573900000|2025-07-15 10:05:00|24215.3|24213.9|24223.6|24222.2|24224.1|24222.7|24209.3|24207.9|596
1752574200000|2025-07-15 10:10:00|24224.4|24223|24207.1|24205.7|24224.4|24223|24205.7|24204.3|188
1752574500000|2025-07-15 10:15:00|24207.2|24205.8|24209.2|24207.8|24209.8|24208.4|24199|24197.6|95
1752574800000|2025-07-15 10:20:00|24211|24209.6|24206.7|24205.3|24217|24215.6|24205.4|24204|78
1752575100000|2025-07-15 10:25:00|24207.2|24205.8|24204.6|24203.2|24209.6|24208.2|24200.5|24199.1|87
1752575400000|2025-07-15 10:30:00|24204|24202.6|24211.9|24210.5|24225.3|24223.9|24202|24200.6|124
1752575700000|2025-07-15 10:35:00|24211.4|24210|24206.8|24205.4|24214.3|24212.9|24205.7|24204.3|64
1752576000000|2025-07-15 10:40:00|24206.6|24205.2|24199.8|24198.4|24210.7|24209.3|24196.8|24195.4|78
1752576300000|2025-07-15 10:45:00|24200.3|24198.9|24192.8|24191.4|24200.3|24198.9|24183.1|24181.7|133
1752576600000|2025-07-15 10:50:00|24194.1|24192.7|24206.1|24204.7|24206.1|24204.7|24191.1|24189.7|70
1752576900000|2025-07-15 10:55:00|24205.6|24204.2|24210.3|24208.9|24212.1|24210.7|24202.1|24200.7|113
1752577200000|2025-07-15 11:00:00|24208.7|24207.3|24203|24201.6|24213.8|24212.4|24195.3|24193.9|94
1752577500000|2025-07-15 11:05:00|24203.1|24201.7|24198|24196.6|24212.5|24211.1|24194.9|24193.5|173
1752577800000|2025-07-15 11:10:00|24198.9|24197.5|24201.5|24200.1|24206.4|24205|24189.4|24188|124
1752578100000|2025-07-15 11:15:00|24202|24200.6|24193.9|24192.5|24202.2|24200.8|24191.8|24190.4|47
1752578400000|2025-07-15 11:20:00|24192.8|24191.4|24175.4|24174|24193.8|24192.4|24167.4|24166|190
1752578700000|2025-07-15 11:25:00|24174.9|24173.5|24182.3|24180.9|24183.1|24181.7|24174.6|24173.2|38
1752579000000|2025-07-15 11:30:00|24182.1|24180.7|24189|24187.6|24192.6|24191.2|24180.3|24178.9|80
1752579300000|2025-07-15 11:35:00|24188.5|24187.1|24194.5|24193.1|24194.6|24193.2|24185.1|24183.7|43
1752579600000|2025-07-15 11:40:00|24194.7|24193.3|24186.7|24185.3|24198.1|24196.7|24186.6|24185.2|66
1752579900000|2025-07-15 11:45:00|24187.2|24185.8|24175.3|24173.9|24187.7|24186.3|24168.9|24167.5|94
1752580200000|2025-07-15 11:50:00|24176.5|24175.1|24168.4|24167|24177.7|24176.3|24167.4|24166|115
1752580500000|2025-07-15 11:55:00|24168.9|24167.5|24175.3|24173.9|24184.2|24182.8|24167.8|24166.4|99
1752580800000|2025-07-15 12:00:00|24174.1|24172.7|24176.7|24175.3|24188.6|24187.2|24159.5|24158.1|158
1752581100000|2025-07-15 12:05:00|24178.2|24176.8|24175.9|24174.5|24184.4|24183|24171.3|24169.9|95
1752581400000|2025-07-15 12:10:00|24176.1|24174.7|24195.3|24193.9|24195.4|24194|24176.1|24174.7|95
1752581700000|2025-07-15 12:15:00|24195.8|24194.4|24210.9|24209.5|24212.9|24211.5|24191.2|24189.8|120
1752582000000|2025-07-15 12:20:00|24211.4|24210|24210.3|24208.9|24212.3|24210.9|24198.9|24197.5|131
1752582300000|2025-07-15 12:25:00|24210.5|24209.1|24215.1|24213.7|24217|24215.6|24203.2|24201.8|182
1752582600000|2025-07-15 12:30:00|24214.2|24212.8|24216.3|24214.9|24238.2|24236.8|24213.5|24212.1|251
1752582900000|2025-07-15 12:35:00|24216.8|24215.4|24217.8|24216.4|24226.6|24225.2|24211.8|24210.4|140
1752583200000|2025-07-15 12:40:00|24218.2|24216.8|24205.1|24203.7|24218.2|24216.8|24203.5|24202.1|90
1752583500000|2025-07-15 12:45:00|24204.6|24203.2|24201.2|24199.8|24211|24209.6|24196.8|24195.4|110
1752583800000|2025-07-15 12:50:00|24203|24201.6|24178.8|24177.4|24203|24201.6|24176.5|24175.1|131
1752584100000|2025-07-15 12:55:00|24178.3|24176.9|24198.8|24197.4|24204.3|24202.9|24178.3|24176.9|154
1752584400000|2025-07-15 13:00:00|24198.9|24197.5|24213.7|24212.3|24214.5|24213.1|24197.9|24196.5|280
1752584700000|2025-07-15 13:05:00|24214.2|24212.8|24213.4|24212|24220.4|24219|24208.5|24207.1|105
1752585000000|2025-07-15 13:10:00|24212.9|24211.5|24224.5|24223.1|24225.6|24224.2|24206|24204.6|78
1752585300000|2025-07-15 13:15:00|24225|24223.6|24242.3|24240.9|24242.7|24241.3|24218.2|24216.8|102
1752585600000|2025-07-15 13:20:00|24240.9|24239.5|24226.7|24225.3|24249|24247.6|24226.7|24225.3|166
1752585900000|2025-07-15 13:25:00|24227.2|24225.8|24213.7|24212.3|24227.2|24225.8|24209.4|24208|89
1752586200000|2025-07-15 13:30:00|24213.4|24212|24182.1|24180.7|24217.9|24216.5|24167.9|24166.5|264
1752586500000|2025-07-15 13:35:00|24181.6|24180.2|24151.3|24149.9|24188.5|24187.1|24145.3|24143.9|336
1752586800000|2025-07-15 13:40:00|24150.8|24149.4|24137.2|24135.8|24152.4|24151|24128.4|24127|460
1752587100000|2025-07-15 13:45:00|24137.3|24135.9|24133.3|24131.9|24148.7|24147.3|24111.7|24110.3|395
1752587400000|2025-07-15 13:50:00|24135.5|24134.1|24131|24129.6|24149.7|24148.3|24122.3|24120.9|360
1752587700000|2025-07-15 13:55:00|24130.5|24129.1|24129.5|24128.1|24150.3|24148.9|24125.5|24124.1|211
1752588000000|2025-07-15 14:00:00|24129.1|24127.7|24143.2|24141.8|24155.3|24153.9|24128.1|24126.7|226
1752588300000|2025-07-15 14:05:00|24142.7|24141.3|24157|24155.6|24159.6|24158.2|24140.3|24138.9|156
1752588600000|2025-07-15 14:10:00|24155.2|24153.8|24166.2|24164.8|24174.7|24173.3|24154.7|24153.3|220
1752588900000|2025-07-15 14:15:00|24166.7|24165.3|24149.5|24148.1|24169.2|24167.8|24147.2|24145.8|157
1752589200000|2025-07-15 14:20:00|24149.7|24148.3|24145.1|24143.7|24149.7|24148.3|24132.8|24131.4|243
1752589500000|2025-07-15 14:25:00|24144.6|24143.2|24137.2|24135.8|24147.2|24145.8|24127.4|24126|174
1752589800000|2025-07-15 14:30:00|24137.9|24136.5|24133.9|24132.5|24140.1|24138.7|24117.5|24116.1|222
1752590100000|2025-07-15 14:35:00|24134.4|24133|24103.8|24102.4|24134.4|24133|24091.5|24090.1|319
1752590400000|2025-07-15 14:40:00|24104|24102.6|24108.3|24106.9|24113.9|24112.5|24097.5|24096.1|232
1752590700000|2025-07-15 14:45:00|24108.2|24106.8|24100|24098.6|24113.6|24112.2|24089.2|24087.8|236
1752591000000|2025-07-15 14:50:00|24098.6|24097.2|24085.1|24083.7|24105.6|24104.2|24075.1|24073.7|221
1752591300000|2025-07-15 14:55:00|24084.9|24083.5|24063.9|24062.5|24084.9|24083.5|24062.9|24061.5|268
1752591600000|2025-07-15 15:00:00|24065.5|24064.1|24082|24080.6|24092.1|24090.7|24065.5|24064.1|197
1752591900000|2025-07-15 15:05:00|24082.5|24081.1|24101.9|24100.5|24108.4|24107|24081.5|24080.1|242
1752592200000|2025-07-15 15:10:00|24099.8|24098.4|24095.1|24093.7|24108.3|24106.9|24092.8|24091.4|97
1752592500000|2025-07-15 15:15:00|24095.6|24094.2|24088.9|24087.5|24096.4|24095|24081.9|24080.5|268
1752592800000|2025-07-15 15:20:00|24090.1|24088.7|24094.8|24093.4|24097.3|24095.9|24083.2|24081.8|267
1752593100000|2025-07-15 15:25:00|24097.3|24095.9|24084.8|24083.4|24097.8|24096.4|24081.7|24080.3|390
1752593400000|2025-07-15 15:30:00|24086.2|24083.9|24070.1|24067.3|24091|24088.2|24059.4|24056.6|717
1752593700000|2025-07-15 15:35:00|24069.6|24066.8|24077.1|24074.3|24079.5|24076.7|24059|24056.2|278
1752594000000|2025-07-15 15:40:00|24077.6|24074.8|24086.6|24083.8|24091.7|24088.9|24074.9|24072.1|89
1752594300000|2025-07-15 15:45:00|24086.1|24083.3|24099.4|24096.6|24102.5|24099.7|24080.2|24077.4|84
1752594600000|2025-07-15 15:50:00|24100.4|24097.6|24092.6|24089.8|24101.4|24098.6|24088|24085.2|61
1752594900000|2025-07-15 15:55:00|24093.1|24090.3|24091.7|24088.9|24095.1|24092.3|24082.2|24079.4|60
1752595200000|2025-07-15 16:00:00|24092.7|24089.9|24098.7|24095.9|24102.1|24099.3|24091.5|24088.7|55
1752595500000|2025-07-15 16:05:00|24099.1|24096.3|24078.4|24075.6|24101.2|24098.4|24078.4|24075.6|72
1752595800000|2025-07-15 16:10:00|24079.2|24076.4|24082.6|24079.8|24085.6|24082.8|24069.6|24066.8|84
1752596100000|2025-07-15 16:15:00|24082.1|24079.3|24085.6|24082.8|24092.7|24089.9|24081.1|24078.3|52
1752596400000|2025-07-15 16:20:00|24086.1|24083.3|24090.8|24088|24098.7|24095.9|24084.6|24081.8|21
1752596700000|2025-07-15 16:25:00|24090.5|24087.7|24090.3|24087.5|24093.5|24090.7|24084|24081.2|25
1752597000000|2025-07-15 16:30:00|24092.3|24089.5|24091.9|24089.1|24099.3|24096.5|24089.7|24086.9|14
1752597300000|2025-07-15 16:35:00|24091.4|24088.6|24083.8|24081|24094.1|24091.3|24075.3|24072.5|32
1752597600000|2025-07-15 16:40:00|24084.3|24081.5|24086.1|24083.3|24090.2|24087.4|24078.1|24075.3|17
1752597900000|2025-07-15 16:45:00|24086.6|24083.8|24085|24082.2|24094.7|24091.9|24085|24082.2|29
1752598200000|2025-07-15 16:50:00|24085.5|24082.7|24085.4|24082.6|24095.2|24092.4|24084.5|24081.7|38
1752598500000|2025-07-15 16:55:00|24084.9|24082.1|24060.5|24057.7|24087.6|24084.8|24059.5|24056.7|83
1752598800000|2025-07-15 17:00:00|24060|24057.2|24076.6|24073.8|24083|24080.2|24058|24055.2|69
1752599100000|2025-07-15 17:05:00|24076.4|24073.6|24071.7|24068.9|24082.5|24079.7|24071.7|24068.9|41
1752599400000|2025-07-15 17:10:00|24071.4|24068.6|24077.6|24074.8|24084|24081.2|24071.4|24068.6|21
1752599700000|2025-07-15 17:15:00|24077.1|24074.3|24073.7|24070.9|24078.5|24075.7|24065|24062.2|25
1752600000000|2025-07-15 17:20:00|24074.7|24071.9|24079.1|24076.3|24082.5|24079.7|24072|24069.2|31
1752600300000|2025-07-15 17:25:00|24079.3|24076.5|24086.7|24083.9|24087.4|24084.6|24076.2|24073.4|20
1752600600000|2025-07-15 17:30:00|24087.2|24084.4|24095.7|24092.9|24097.1|24094.3|24087|24084.2|32
1752600900000|2025-07-15 17:35:00|24095.2|24092.4|24095.1|24092.3|24101.9|24099.1|24089.7|24086.9|78
1752601200000|2025-07-15 17:40:00|24094.6|24091.8|24084.4|24081.6|24098.1|24095.3|24080.1|24077.3|44
1752601500000|2025-07-15 17:45:00|24084.1|24081.3|24078.3|24075.5|24089.1|24086.3|24077.8|24075|28
1752601800000|2025-07-15 17:50:00|24077.8|24075|24086.2|24083.4|24087.5|24084.7|24074.1|24071.3|43
1752602100000|2025-07-15 17:55:00|24087.7|24084.9|24090.5|24087.7|24092.1|24089.3|24086.7|24083.9|21
1752602400000|2025-07-15 18:00:00|24091|24088.2|24087.1|24084.3|24092.6|24089.8|24082.8|24080|18
1752602700000|2025-07-15 18:05:00|24086.6|24083.8|24091.2|24088.4|24091.7|24088.9|24085.9|24083.1|15
1752603000000|2025-07-15 18:10:00|24091.7|24088.9|24086|24083.2|24095.1|24092.3|24086|24083.2|18
1752603300000|2025-07-15 18:15:00|24086.5|24083.7|24084.8|24082|24090.5|24087.7|24084.5|24081.7|15
1752603600000|2025-07-15 18:20:00|24085.3|24082.5|24088|24085.2|24089.3|24086.5|24084.8|24082|6
1752603900000|2025-07-15 18:25:00|24088.5|24085.7|24085.8|24083|24090.5|24087.7|24083.9|24081.1|15
1752604200000|2025-07-15 18:30:00|24085.5|24082.7|24091.1|24088.3|24092.1|24089.3|24085.5|24082.7|16
1752604500000|2025-07-15 18:35:00|24090.6|24087.8|24083.3|24080.5|24091.1|24088.3|24081.7|24078.9|16
1752604800000|2025-07-15 18:40:00|24083.8|24081|24080.8|24078|24085.3|24082.5|24078.3|24075.5|16
1752605100000|2025-07-15 18:45:00|24081.3|24078.5|24086.6|24083.8|24088.2|24085.4|24077.5|24074.7|9
1752605400000|2025-07-15 18:50:00|24087.1|24084.3|24077.9|24075.1|24089.7|24086.9|24073.7|24070.9|20
1752605700000|2025-07-15 18:55:00|24077.4|24074.6|24064.5|24061.7|24077.9|24075.1|24062.6|24059.8|25
1752606000000|2025-07-15 19:00:00|24062|24059.2|24072|24069.2|24073.7|24070.9|24056.7|24053.9|52
1752606300000|2025-07-15 19:05:00|24072.2|24069.4|24069.2|24066.4|24072.2|24069.4|24066.1|24063.3|16
1752606600000|2025-07-15 19:10:00|24069.7|24066.9|24070.8|24068|24076.7|24073.9|24066.7|24063.9|36
1752606900000|2025-07-15 19:15:00|24071.3|24068.5|24073.9|24071.1|24075.7|24072.9|24066.8|24064|12
1752607200000|2025-07-15 19:20:00|24074.4|24071.6|24066.9|24064.1|24075.4|24072.6|24065.9|24063.1|17
1752607500000|2025-07-15 19:25:00|24066.4|24063.6|24068.1|24065.3|24070.1|24067.3|24059.5|24056.7|66
1752607800000|2025-07-15 19:30:00|24068.6|24065.8|24068.4|24065.6|24073.8|24071|24065.9|24063.1|69
1752608100000|2025-07-15 19:35:00|24067.9|24065.1|24078.2|24075.4|24078.7|24075.9|24064.8|24062|92
1752608400000|2025-07-15 19:40:00|24078.7|24075.9|24076.6|24073.8|24081.7|24078.9|24072.6|24069.8|47
1752608700000|2025-07-15 19:45:00|24077.1|24074.3|24078|24075.2|24079.5|24076.7|24071.7|24068.9|74
1752609000000|2025-07-15 19:50:00|24078.5|24075.7|24066.1|24063.3|24079|24076.2|24063|24060.2|88
1752609300000|2025-07-15 19:55:00|24067.1|24064.3|24046.2|24043.4|24072.1|24069.3|24045.1|24042.3|174
1752609600000|2025-07-15 20:00:00|24046.3|24043.5|24025.9|24018.9|24052.7|24045.7|24020.5|24013.5|7
1752609900000|2025-07-15 20:05:00|24026.9|24019.9|24029.8|24022.8|24036.3|24029.3|24021.2|24014.2|0
1752610200000|2025-07-15 20:10:00|24030.9|24023.9|24022|24015|24034.1|24027.1|24018.9|24011.9|0
1752610500000|2025-07-15 20:15:00|24023.1|24016.1|24019.5|24012.5|24024.6|24017.6|24011.4|24004.4|0
1752610800000|2025-07-15 20:20:00|24019.7|24012.7|24017.2|24010.2|24022.8|24015.8|24011.6|24004.6|0
1752611100000|2025-07-15 20:25:00|24018.3|24011.3|24019.9|24012.9|24025|24018|24018.3|24011.3|0
1752611400000|2025-07-15 20:30:00|24021|24014|24019.3|24012.3|24021.3|24014.3|24008.2|24001.2|0
1752611700000|2025-07-15 20:35:00|24019.4|24012.4|24019.8|24012.8|24019.8|24012.8|24010|24003|0
1752612000000|2025-07-15 20:40:00|24018.7|24011.7|24013.5|24006.5|24020.8|24013.8|24013.5|24006.5|0
1752612300000|2025-07-15 20:45:00|24015.6|24008.6|24012.1|24005.1|24016.7|24009.7|24009.2|24002.2|0
1752612600000|2025-07-15 20:50:00|24013.2|24006.2|24017.3|24010.3|24017.3|24010.3|24008|24001|0
1752612900000|2025-07-15 20:55:00|24016.2|24009.2|24014.4|24007.4|24020.4|24013.4|24011.3|24004.3|0
1752613200000|2025-07-15 21:00:00|24015.8|24008.8|24013.7|24006.7|24017.3|24010.3|24013.5|24006.5|0
1752613500000|2025-07-15 21:05:00|24013.6|24006.6|24016.6|24009.6|24019.7|24012.7|24013.6|24006.6|0
1752613800000|2025-07-15 21:10:00|24016.5|24009.5|24016.8|24009.8|24018|24011|24016.1|24009.1|0
1752614100000|2025-07-15 21:15:00|24016.1|24009.1|24016.1|24009.1|24018.3|24011.3|24015.9|24008.9|0
1752614400000|2025-07-15 21:20:00|24016.3|24009.3|24017.8|24010.8|24018.9|24011.9|24014.8|24007.8|0
1752614700000|2025-07-15 21:25:00|24016.9|24009.9|24018.3|24011.3|24018.6|24011.6|24015.5|24008.5|0
1752615000000|2025-07-15 21:30:00|24019.1|24012.1|24017.9|24010.9|24019.1|24012.1|24017.2|24010.2|0
1752615300000|2025-07-15 21:35:00|24018|24011|24016.3|24009.3|24018.2|24011.2|24014|24007|0
1752615600000|2025-07-15 21:40:00|24016.2|24009.2|24015.7|24008.7|24016.2|24009.2|24013.4|24006.4|0
1752615900000|2025-07-15 21:45:00|24015.8|24008.8|24014.2|24007.2|24017.1|24010.1|24014.2|24007.2|0
1752616200000|2025-07-15 21:50:00|24014.4|24007.4|24014.4|24007.4|24014.4|24007.4|24014.4|24007.4|0
1752616500000|2025-07-15 21:55:00|24014.2|24007.2|24012.8|24005.8|24016|24009|24012.8|24005.8|0
1752616800000|2025-07-15 22:00:00|24018|24011|24026.2|24019.2|24027.5|24020.5|24015.9|24008.9|0
1752617100000|2025-07-15 22:05:00|24027.7|24020.7|24017.1|24010.1|24028.3|24021.3|24015.6|24008.6|0
1752617400000|2025-07-15 22:10:00|24018.2|24011.2|24006|23999|24018.2|24011.2|24004.3|23997.3|0
1752617700000|2025-07-15 22:15:00|24006.5|23999.5|24000.2|23993.2|24008.3|24001.3|23999.2|23992.2|0
1752618000000|2025-07-15 22:20:00|23999.7|23992.7|24007.4|24000.4|24008.9|24001.9|23999.7|23992.7|0
1752618300000|2025-07-15 22:25:00|24006.8|23999.8|24009.6|24002.6|24014.8|24007.8|24006.3|23999.3|0
1752618600000|2025-07-15 22:30:00|24007.5|24000.5|23983.2|23976.2|24010.6|24003.6|23980.1|23973.1|0
1752618900000|2025-07-15 22:35:00|23983.7|23976.7|23991.1|23984.1|23997|23990|23983.7|23976.7|0
1752619200000|2025-07-15 22:40:00|23992.2|23985.2|23995.6|23988.6|23995.6|23988.6|23990.9|23983.9|0
1752619500000|2025-07-15 22:45:00|23995.5|23988.5|24002.9|23995.9|24004.1|23997.1|23986.1|23979.1|0
1752619800000|2025-07-15 22:50:00|24002.8|23995.8|24004.3|23997.3|24004.8|23997.8|23993.3|23986.3|0
1752620100000|2025-07-15 22:55:00|24004.8|23997.8|24009.2|24002.2|24010.4|24003.4|24004.8|23997.8|0
1752620400000|2025-07-15 23:00:00|24010.3|24003.3|24006|23999|24010.3|24003.3|24001.2|23994.2|0
1752620700000|2025-07-15 23:05:00|24005.5|23998.5|24006.8|23999.8|24009.9|24002.9|24003.3|23996.3|0
1752621000000|2025-07-15 23:10:00|24007.3|24000.3|24009.2|24002.2|24014.4|24007.4|24006|23999|0
1752621300000|2025-07-15 23:15:00|24009.7|24002.7|24003.2|23996.2|24010.3|24003.3|24001.3|23994.3|0
1752621600000|2025-07-15 23:20:00|23992.6|23985.6|23998.6|23991.6|24003.7|23996.7|23988.9|23981.9|0
1752621900000|2025-07-15 23:25:00|23999.6|23992.6|23997.6|23990.6|24002.9|23995.9|23995.5|23988.5|0
1752622200000|2025-07-15 23:30:00|23999.8|23992.8|24008.3|24001.3|24009.3|24002.3|23997.6|23990.6|0
1752622500000|2025-07-15 23:35:00|24009.3|24002.3|24011.5|24004.5|24013.6|24006.6|24008.8|24001.8|0
1752622800000|2025-07-15 23:40:00|24012|24005|24014.6|24007.6|24014.6|24007.6|24008.3|24001.3|0
1752623100000|2025-07-15 23:45:00|24015.1|24008.1|24021|24014|24023.3|24016.3|24014.6|24007.6|0
1752623400000|2025-07-15 23:50:00|24019.9|24012.9|24012.6|24005.6|24022.1|24015.1|24009.4|24002.4|0
1752623700000|2025-07-15 23:55:00|24013.1|24006.1|24016.9|24009.9|24017.9|24010.9|24010|24003|0
1752624000000|2025-07-16 00:00:00|24017.4|24010.4|24006.3|23999.3|24021.1|24014.1|24004.2|23997.2|0
1752624300000|2025-07-16 00:05:00|24005.2|23998.2|23995.9|23988.9|24005.2|23998.2|23991.3|23984.3|0
1752624600000|2025-07-16 00:10:00|23995.3|23988.3|23994.6|23987.6|24001.2|23994.2|23989.4|23982.4|0
1752624900000|2025-07-16 00:15:00|23995.1|23988.1|23998.3|23993.3|24006.1|24001.1|23994.6|23987.6|43
1752625200000|2025-07-16 00:20:00|23998.8|23993.8|23998.4|23993.4|24001.4|23996.4|23996.4|23991.4|1
1752625500000|2025-07-16 00:25:00|23997.9|23992.9|23992.5|23987.5|24001.9|23996.9|23991.7|23986.7|9
1752625800000|2025-07-16 00:30:00|23993|23988|24014.3|24009.3|24015.6|24010.6|23992|23987|2
1752626100000|2025-07-16 00:35:00|24014.8|24009.8|24031|24026|24031.5|24026.5|24014.8|24009.8|0
1752626400000|2025-07-16 00:40:00|24029.1|24024.1|24028.3|24023.3|24033.1|24028.1|24015.4|24010.4|7
1752626700000|2025-07-16 00:45:00|24028.8|24023.8|24020.9|24015.9|24030.5|24025.5|24020.9|24015.9|0
1752627000000|2025-07-16 00:50:00|24020.5|24015.5|24025.2|24020.2|24026.7|24021.7|24018.1|24013.1|5
1752627300000|2025-07-16 00:55:00|24025.7|24020.7|24030.5|24025.5|24033.1|24028.1|24025.7|24020.7|2
1752627600000|2025-07-16 01:00:00|24030.7|24025.7|24033.1|24028.1|24033.1|24028.1|24029.7|24024.7|1
1752627900000|2025-07-16 01:05:00|24032.6|24027.6|24039.6|24034.6|24045.6|24040.6|24031.6|24026.6|4
1752628200000|2025-07-16 01:10:00|24039.7|24034.7|24040.7|24035.7|24042.7|24037.7|24039.7|24034.7|0
1752628500000|2025-07-16 01:15:00|24041.2|24036.2|24045.3|24040.3|24046.8|24041.8|24035.3|24030.3|5
1752628800000|2025-07-16 01:20:00|24045.8|24040.8|24036.6|24031.6|24052.2|24047.2|24035.5|24030.5|4
1752629100000|2025-07-16 01:25:00|24037.1|24032.1|24037.5|24032.5|24044.7|24039.7|24036.6|24031.6|1
1752629400000|2025-07-16 01:30:00|24037.9|24032.9|24033.7|24028.7|24038.9|24033.9|24033.7|24028.7|0
1752629700000|2025-07-16 01:35:00|24034.2|24029.2|24033.1|24028.1|24037.4|24032.4|24030.9|24025.9|6
1752630000000|2025-07-16 01:40:00|24033.6|24028.6|24046.3|24041.3|24047.1|24042.1|24033.5|24028.5|2
1752630300000|2025-07-16 01:45:00|24046.5|24041.5|24046.5|24041.5|24048.8|24043.8|24044.3|24039.3|2
1752630600000|2025-07-16 01:50:00|24047|24042|24041.1|24036.1|24052.3|24047.3|24039.6|24034.6|6
1752630900000|2025-07-16 01:55:00|24041.5|24036.5|24042.7|24037.7|24045.6|24040.6|24041.5|24036.5|2
1752631200000|2025-07-16 02:00:00|24043.2|24038.2|24033.4|24028.4|24044.3|24039.3|24033.4|24028.4|6
1752631500000|2025-07-16 02:05:00|24033.9|24028.9|24029|24024|24033.9|24028.9|24029|24024|0
1752631800000|2025-07-16 02:10:00|24029.5|24024.5|24024.7|24019.7|24030|24025|24021|24016|3
1752632100000|2025-07-16 02:15:00|24024.6|24019.6|24035|24030|24035|24030|24024.1|24019.1|0
1752632400000|2025-07-16 02:20:00|24035.5|24030.5|24034.2|24029.2|24038.7|24033.7|24034.2|24029.2|4
1752632700000|2025-07-16 02:25:00|24033.7|24028.7|24030.2|24025.2|24033.7|24028.7|24029.2|24024.2|6
1752633000000|2025-07-16 02:30:00|24029.2|24024.2|24024.2|24019.2|24029.2|24024.2|24024.2|24019.2|0
1752633300000|2025-07-16 02:35:00|24024.7|24019.7|24022.9|24017.9|24027.2|24022.2|24020.6|24015.6|4
1752633600000|2025-07-16 02:40:00|24022.4|24017.4|24019.7|24014.7|24022.4|24017.4|24017.2|24012.2|1
1752633900000|2025-07-16 02:45:00|24019.2|24014.2|24018.9|24013.9|24019.7|24014.7|24016.7|24011.7|0
1752634200000|2025-07-16 02:50:00|24018.6|24013.6|24023.4|24018.4|24025.9|24020.9|24018.6|24013.6|1
1752634500000|2025-07-16 02:55:00|24022.9|24017.9|24023.2|24018.2|24023.9|24018.9|24019.6|24014.6|0
1752634800000|2025-07-16 03:00:00|24023.7|24018.7|24031.6|24026.6|24032.6|24027.6|24023.7|24018.7|1
1752635100000|2025-07-16 03:05:00|24031.1|24026.1|24031.3|24026.3|24031.8|24026.8|24028.6|24023.6|0
1752635400000|2025-07-16 03:10:00|24030.8|24025.8|24031.8|24026.8|24031.9|24026.9|24029.4|24024.4|1
1752635700000|2025-07-16 03:15:00|24032.1|24027.1|24036.8|24031.8|24037.3|24032.3|24032.1|24027.1|0
1752636000000|2025-07-16 03:20:00|24035.8|24030.8|24032.9|24027.9|24037.2|24032.2|24031.4|24026.4|1
1752636300000|2025-07-16 03:25:00|24032.7|24027.7|24026.4|24021.4|24033.2|24028.2|24026|24021|4
1752636600000|2025-07-16 03:30:00|24026.9|24021.9|24032.3|24027.3|24034.2|24029.2|24026.9|24021.9|0
1752636900000|2025-07-16 03:35:00|24033.3|24028.3|24032.3|24027.3|24034.8|24029.8|24030.4|24025.4|1
1752637200000|2025-07-16 03:40:00|24032.8|24027.8|24033.2|24028.2|24036.6|24031.6|24031.6|24026.6|1
1752637500000|2025-07-16 03:45:00|24031.7|24026.7|24031.1|24026.1|24032.5|24027.5|24028.1|24023.1|0
1752637800000|2025-07-16 03:50:00|24031.6|24026.6|24034.4|24029.4|24035.8|24030.8|24031.1|24026.1|0
1752638100000|2025-07-16 03:55:00|24033.9|24028.9|24029.6|24024.6|24033.9|24028.9|24029.1|24024.1|3
1752638400000|2025-07-16 04:00:00|24030.1|24025.1|24041.2|24036.2|24041.2|24036.2|24029.5|24024.5|2
1752638700000|2025-07-16 04:05:00|24040.7|24035.7|24042.3|24037.3|24043.8|24038.8|24038.2|24033.2|2
1752639000000|2025-07-16 04:10:00|24042.8|24037.8|24038.2|24033.2|24042.8|24037.8|24036.3|24031.3|0
1752639300000|2025-07-16 04:15:00|24037.7|24032.7|24032.4|24027.4|24037.7|24032.7|24029.6|24024.6|0
1752639600000|2025-07-16 04:20:00|24032.9|24027.9|24029.3|24024.3|24033.9|24028.9|24029.3|24024.3|4
1752639900000|2025-07-16 04:25:00|24028.7|24023.7|24028.4|24023.4|24028.7|24023.7|24025.8|24020.8|0
1752640200000|2025-07-16 04:30:00|24029.1|24024.1|24034.5|24029.5|24035.1|24030.1|24028.1|24023.1|0
1752640500000|2025-07-16 04:35:00|24034.3|24029.3|24031.7|24026.7|24034.7|24029.7|24030.7|24025.7|0
1752640800000|2025-07-16 04:40:00|24032.2|24027.2|24026.7|24021.7|24037.4|24032.4|24026.7|24021.7|2
1752641100000|2025-07-16 04:45:00|24027.2|24022.2|24023|24018|24027.7|24022.7|24022.5|24017.5|0
1752641400000|2025-07-16 04:50:00|24022.5|24017.5|24020.6|24015.6|24022.5|24017.5|24014.6|24009.6|5
1752641700000|2025-07-16 04:55:00|24021|24016|24025.7|24020.7|24025.7|24020.7|24019.2|24014.2|6
1752642000000|2025-07-16 05:00:00|24029.2|24024.2|24020|24015|24075.3|24070.3|23995.8|23990.8|140
1752642300000|2025-07-16 05:05:00|24022|24017|24009.4|24004.4|24023.8|24018.8|24005.9|24000.9|14
1752642600000|2025-07-16 05:10:00|24010.9|24005.9|24014.4|24009.4|24025.8|24020.8|24010.9|24005.9|14
1752642900000|2025-07-16 05:15:00|24014.9|24009.9|24006.6|24001.6|24022.1|24017.1|24000.9|23995.9|25
1752643200000|2025-07-16 05:20:00|24007.1|24002.1|23989.2|23984.2|24014.8|24009.8|23985.7|23980.7|13
1752643500000|2025-07-16 05:25:00|23989.4|23984.4|24006.2|24001.2|24007.2|24002.2|23988.2|23983.2|20
1752643800000|2025-07-16 05:30:00|24006.3|24001.3|24000.3|23995.3|24020.8|24015.8|23990.4|23985.4|44
1752644100000|2025-07-16 05:35:00|24000.8|23995.8|23994.6|23989.6|24005|24000|23989.3|23984.3|78
1752644400000|2025-07-16 05:40:00|23994.1|23989.1|24000.1|23995.1|24003.9|23998.9|23986.2|23981.2|14
1752644700000|2025-07-16 05:45:00|23999.6|23994.6|23984.3|23979.3|24003.2|23998.2|23977.2|23972.2|40
1752645000000|2025-07-16 05:50:00|23983.7|23978.7|23963.3|23958.3|23990.3|23985.3|23958.7|23953.7|51
1752645300000|2025-07-16 05:55:00|23959.3|23954.3|23971.6|23966.6|23972.1|23967.1|23946.5|23941.5|66
1752645600000|2025-07-16 06:00:00|23970.2|23967.4|23952.9|23950.1|23970.2|23967.4|23943.2|23940.4|171
1752645900000|2025-07-16 06:05:00|23952.8|23950|23931.4|23928.6|23953|23950.2|23927.9|23925.1|196
1752646200000|2025-07-16 06:10:00|23931.3|23928.5|23933|23930.2|23941.1|23938.3|23927.5|23924.7|116
1752646500000|2025-07-16 06:15:00|23932.9|23930.1|23951.9|23949.1|23960|23957.2|23927.2|23924.4|187
1752646800000|2025-07-16 06:20:00|23951.8|23949|23951.5|23948.7|23955.5|23952.7|23942.6|23939.8|110
1752647100000|2025-07-16 06:25:00|23951|23948.2|23955.7|23952.9|23960.5|23957.7|23944.4|23941.6|78
1752647400000|2025-07-16 06:30:00|23955.8|23953|23938.9|23936.1|23956.3|23953.5|23934.8|23932|136
1752647700000|2025-07-16 06:35:00|23941.9|23939.1|23940|23937.2|23947.4|23944.6|23933.4|23930.6|145
1752648000000|2025-07-16 06:40:00|23940.5|23937.7|23934.1|23931.3|23949.1|23946.3|23934.1|23931.3|165
1752648300000|2025-07-16 06:45:00|23933.6|23930.8|23945.5|23942.7|23945.5|23942.7|23931.7|23928.9|157
1752648600000|2025-07-16 06:50:00|23946|23943.2|23949.8|23947|23958|23955.2|23945.5|23942.7|118
1752648900000|2025-07-16 06:55:00|23949.9|23947.1|23959.5|23956.7|23960.6|23957.8|23942|23939.2|225
1752649200000|2025-07-16 07:00:00|23958.2|23956.8|24005.1|24003.7|24025|24023.6|23958.2|23956.8|1172
1752649500000|2025-07-16 07:05:00|24003.6|24002.2|23997.8|23996.4|24015.6|24014.2|23962.8|23961.4|616
1752649800000|2025-07-16 07:10:00|23998.3|23996.9|24033.8|24032.4|24044.3|24042.9|23982.2|23980.8|497
1752650100000|2025-07-16 07:15:00|24029.3|24027.9|24027.3|24025.9|24038.8|24037.4|24014|24012.6|355
1752650400000|2025-07-16 07:20:00|24028.1|24026.7|24028.4|24027|24047.8|24046.4|24025.2|24023.8|189
1752650700000|2025-07-16 07:25:00|24028.9|24027.5|24013.4|24012|24032.3|24030.9|24005.4|24004|337
1752651000000|2025-07-16 07:30:00|24013.6|24012.2|24001.8|24000.4|24021.9|24020.5|23995.7|23994.3|244
1752651300000|2025-07-16 07:35:00|24002.3|24000.9|24036.6|24035.2|24038.5|24037.1|23997.2|23995.8|217
1752651600000|2025-07-16 07:40:00|24035.8|24034.4|24055|24053.6|24061.1|24059.7|24034|24032.6|198
1752651900000|2025-07-16 07:45:00|24054.9|24053.5|24043.8|24042.4|24056.4|24055|24038.5|24037.1|226
1752652200000|2025-07-16 07:50:00|24045.4|24044|24070.8|24069.4|24079.3|24077.9|24041.1|24039.7|258
1752652500000|2025-07-16 07:55:00|24070.9|24069.5|24078.8|24077.4|24083.1|24081.7|24064.7|24063.3|138
1752652800000|2025-07-16 08:00:00|24077.1|24075.7|24076.1|24074.7|24081.5|24080.1|24064.1|24062.7|87
1752653100000|2025-07-16 08:05:00|24075.6|24074.2|24076.1|24074.7|24078.4|24077|24069.6|24068.2|88
1752653400000|2025-07-16 08:10:00|24075|24073.6|24060|24058.6|24076.1|24074.7|24052.7|24051.3|146
1752653700000|2025-07-16 08:15:00|24061|24059.6|24068.3|24066.9|24073.5|24072.1|24060.5|24059.1|102
1752654000000|2025-07-16 08:20:00|24068.6|24067.2|24064.2|24062.8|24080.2|24078.8|24061.4|24060|132
1752654300000|2025-07-16 08:25:00|24064.3|24062.9|24073.5|24072.1|24078|24076.6|24058.9|24057.5|56
1752654600000|2025-07-16 08:30:00|24072.5|24071.1|24084.8|24083.4|24092.6|24091.2|24072.5|24071.1|178
1752654900000|2025-07-16 08:35:00|24084.3|24082.9|24087.9|24086.5|24093.4|24092|24080.3|24078.9|113
1752655200000|2025-07-16 08:40:00|24089.6|24088.2|24114.1|24112.7|24118.2|24116.8|24088.1|24086.7|271
1752655500000|2025-07-16 08:45:00|24114.2|24112.8|24105.1|24103.7|24119|24117.6|24104.3|24102.9|114
1752655800000|2025-07-16 08:50:00|24104.4|24103|24094|24092.6|24104.9|24103.5|24087.1|24085.7|106
1752656100000|2025-07-16 08:55:00|24094.1|24092.7|24101.2|24099.8|24104.2|24102.8|24094.1|24092.7|85
1752656400000|2025-07-16 09:00:00|24100.4|24099|24092.7|24091.3|24105.8|24104.4|24088.9|24087.5|59
1752656700000|2025-07-16 09:05:00|24093.2|24091.8|24072.3|24070.9|24097.3|24095.9|24069.4|24068|130
1752657000000|2025-07-16 09:10:00|24074.2|24072.8|24077.2|24075.8|24082.6|24081.2|24065.9|24064.5|152
1752657300000|2025-07-16 09:15:00|24077.7|24076.3|24089.8|24088.4|24091.8|24090.4|24076.8|24075.4|83
1752657600000|2025-07-16 09:20:00|24087.8|24086.4|24105.9|24104.5|24107.3|24105.9|24086.4|24085|113
1752657900000|2025-07-16 09:25:00|24105.4|24104|24102.8|24101.4|24109|24107.6|24100.4|24099|62
1752658200000|2025-07-16 09:30:00|24102.9|24101.5|24091.7|24090.3|24102.9|24101.5|24075|24073.6|168
1752658500000|2025-07-16 09:35:00|24091.9|24090.5|24094|24092.6|24097.1|24095.7|24081.6|24080.2|67
1752658800000|2025-07-16 09:40:00|24095.3|24093.9|24097.2|24095.8|24098.1|24096.7|24086.2|24084.8|104
1752659100000|2025-07-16 09:45:00|24097.4|24096|24105.7|24104.3|24108.2|24106.8|24095.2|24093.8|71
1752659400000|2025-07-16 09:50:00|24104.9|24103.5|24131|24129.6|24134.2|24132.8|24104.9|24103.5|168
1752659700000|2025-07-16 09:55:00|24131.5|24130.1|24122.8|24121.4|24132.3|24130.9|24118.6|24117.2|141
1752660000000|2025-07-16 10:00:00|24123.5|24122.1|24118.5|24117.1|24126.9|24125.5|24107.3|24105.9|87
1752660300000|2025-07-16 10:05:00|24118.4|24117|24130.9|24129.5|24134.7|24133.3|24118.3|24116.9|124
1752660600000|2025-07-16 10:10:00|24129.3|24127.9|24150|24148.6|24154.1|24152.7|24129.3|24127.9|234
1752660900000|2025-07-16 10:15:00|24150.5|24149.1|24141.5|24140.1|24153.6|24152.2|24138.7|24137.3|137
1752661200000|2025-07-16 10:20:00|24143.4|24142|24146.1|24144.7|24147.1|24145.7|24135.3|24133.9|110
1752661500000|2025-07-16 10:25:00|24145.6|24144.2|24134.8|24133.4|24150.3|24148.9|24133.4|24132|62
1752661800000|2025-07-16 10:30:00|24132.5|24131.1|24129.8|24128.4|24142.4|24141|24120.9|24119.5|144
1752662100000|2025-07-16 10:35:00|24129.9|24128.5|24136.6|24135.2|24137.1|24135.7|24125.5|24124.1|41
1752662400000|2025-07-16 10:40:00|24137.7|24136.3|24136|24134.6|24139.8|24138.4|24126.1|24124.7|69
1752662700000|2025-07-16 10:45:00|24136.2|24134.8|24129.4|24128|24141.1|24139.7|24127.2|24125.8|47
1752663000000|2025-07-16 10:50:00|24128.3|24126.9|24120.1|24118.7|24129.5|24128.1|24118.5|24117.1|61
1752663300000|2025-07-16 10:55:00|24120.2|24118.8|24122.8|24121.4|24131.1|24129.7|24117.9|24116.5|103
1752663600000|2025-07-16 11:00:00|24124.4|24123|24135.4|24134|24139.4|24138|24123.4|24122|77
1752663900000|2025-07-16 11:05:00|24135.1|24133.7|24137.6|24136.2|24137.6|24136.2|24129.1|24127.7|39
1752664200000|2025-07-16 11:10:00|24136.4|24135|24137.9|24136.5|24138.1|24136.7|24129.2|24127.8|33
1752664500000|2025-07-16 11:15:00|24138.1|24136.7|24139.5|24138.1|24141.7|24140.3|24133.2|24131.8|46
1752664800000|2025-07-16 11:20:00|24138.9|24137.5|24166|24164.6|24167.7|24166.3|24138.9|24137.5|105
1752665100000|2025-07-16 11:25:00|24165.9|24164.5|24159.7|24158.3|24169.3|24167.9|24156.1|24154.7|135
1752665400000|2025-07-16 11:30:00|24161|24159.6|24146.1|24144.7|24163.4|24162|24143.1|24141.7|89
1752665700000|2025-07-16 11:35:00|24146.6|24145.2|24153.3|24151.9|24156.6|24155.2|24145.6|24144.2|55
1752666000000|2025-07-16 11:40:00|24154.6|24153.2|24155.3|24153.9|24161.5|24160.1|24151|24149.6|52
1752666300000|2025-07-16 11:45:00|24155.2|24153.8|24164.4|24163|24167.3|24165.9|24153.4|24152|123
1752666600000|2025-07-16 11:50:00|24162.4|24161|24163.8|24162.4|24174.2|24172.8|24160.1|24158.7|95
1752666900000|2025-07-16 11:55:00|24163.3|24161.9|24164.1|24162.7|24169.7|24168.3|24162.6|24161.2|48
1752667200000|2025-07-16 12:00:00|24164.2|24162.8|24150.8|24149.4|24165.7|24164.3|24147.3|24145.9|95
1752667500000|2025-07-16 12:05:00|24151.3|24149.9|24157.5|24156.1|24157.8|24156.4|24147|24145.6|70
1752667800000|2025-07-16 12:10:00|24158.6|24157.2|24163|24161.6|24164.5|24163.1|24154.5|24153.1|64
1752668100000|2025-07-16 12:15:00|24163.1|24161.7|24176.3|24174.9|24182.8|24181.4|24162.1|24160.7|147
1752668400000|2025-07-16 12:20:00|24176.2|24174.8|24168.1|24166.7|24180.7|24179.3|24165.5|24164.1|90
1752668700000|2025-07-16 12:25:00|24168|24166.6|24168.5|24167.1|24174.1|24172.7|24164.5|24163.1|92
1752669000000|2025-07-16 12:30:00|24167.1|24165.7|24181.4|24180|24193.4|24192|24167.1|24165.7|176
1752669300000|2025-07-16 12:35:00|24181.9|24180.5|24198.4|24197|24202.4|24201|24181.9|24180.5|156
1752669600000|2025-07-16 12:40:00|24199.2|24197.8|24201.7|24200.3|24208.9|24207.5|24193.4|24192|121
1752669900000|2025-07-16 12:45:00|24201.2|24199.8|24204.8|24203.4|24211.6|24210.2|24197.3|24195.9|101
1752670200000|2025-07-16 12:50:00|24205.7|24204.3|24199.6|24198.2|24208.6|24207.2|24196|24194.6|93
1752670500000|2025-07-16 12:55:00|24199.7|24198.3|24184.9|24183.5|24201.6|24200.2|24182.4|24181|113
1752670800000|2025-07-16 13:00:00|24184.4|24183|24193.8|24192.4|24194.7|24193.3|24181.1|24179.7|136
1752671100000|2025-07-16 13:05:00|24193.3|24191.9|24200.1|24198.7|24204.5|24203.1|24191.8|24190.4|71
1752671400000|2025-07-16 13:10:00|24199.9|24198.5|24198.5|24197.1|24208.3|24206.9|24195.5|24194.1|72
1752671700000|2025-07-16 13:15:00|24199|24197.6|24188.6|24187.2|24201.4|24200|24182.6|24181.2|128
1752672000000|2025-07-16 13:20:00|24187|24185.6|24195|24193.6|24197.2|24195.8|24182.2|24180.8|119
1752672300000|2025-07-16 13:25:00|24194.5|24193.1|24199.1|24197.7|24202.2|24200.8|24190.9|24189.5|106
1752672600000|2025-07-16 13:30:00|24199|24197.6|24190.4|24189|24201.6|24200.2|24172.5|24171.1|214
1752672900000|2025-07-16 13:35:00|24189.4|24188|24178.4|24177|24194.9|24193.5|24176|24174.6|122
1752673200000|2025-07-16 13:40:00|24178.9|24177.5|24162.7|24161.3|24178.9|24177.5|24159.4|24158|151
1752673500000|2025-07-16 13:45:00|24163|24161.6|24134.8|24133.4|24165.5|24164.1|24132.8|24131.4|356
1752673800000|2025-07-16 13:50:00|24136|24134.6|24137.1|24135.7|24142.1|24140.7|24121.3|24119.9|318
1752674100000|2025-07-16 13:55:00|24137.6|24136.2|24135.3|24133.9|24154.9|24153.5|24131.7|24130.3|172
1752674400000|2025-07-16 14:00:00|24133.3|24131.9|24142.9|24141.5|24147.3|24145.9|24129.7|24128.3|154
1752674700000|2025-07-16 14:05:00|24142.4|24141|24159.1|24157.7|24162.4|24161|24141.8|24140.4|211
1752675000000|2025-07-16 14:10:00|24159.4|24158|24149|24147.6|24168.1|24166.7|24147.2|24145.8|91
1752675300000|2025-07-16 14:15:00|24148.5|24147.1|24143.2|24141.8|24149.7|24148.3|24139|24137.6|116
1752675600000|2025-07-16 14:20:00|24144.1|24142.7|24143.5|24142.1|24152|24150.6|24136.8|24135.4|241
1752675900000|2025-07-16 14:25:00|24143|24141.6|24140.3|24138.9|24145.5|24144.1|24130.6|24129.2|119
1752676200000|2025-07-16 14:30:00|24140.1|24138.7|24137.7|24136.3|24148.7|24147.3|24136.5|24135.1|126
1752676500000|2025-07-16 14:35:00|24137.2|24135.8|24127.8|24126.4|24137.2|24135.8|24117.6|24116.2|156
1752676800000|2025-07-16 14:40:00|24128.2|24126.8|24134.4|24133|24136.7|24135.3|24123.6|24122.2|99
1752677100000|2025-07-16 14:45:00|24134.2|24132.8|24143.3|24141.9|24145.3|24143.9|24130.9|24129.5|60
1752677400000|2025-07-16 14:50:00|24143.2|24141.8|24100.9|24099.5|24151.9|24150.5|24083.2|24081.8|731
1752677700000|2025-07-16 14:55:00|24102.9|24101.5|24101.8|24100.4|24139.6|24138.2|24092.8|24091.4|464
1752678000000|2025-07-16 15:00:00|24102|24100.6|24120.9|24119.5|24126.2|24124.8|24098.1|24096.7|211
1752678300000|2025-07-16 15:05:00|24120.4|24119|24126|24124.6|24134.7|24133.3|24120.3|24118.9|230
1752678600000|2025-07-16 15:10:00|24125.1|24123.7|24124.4|24123|24137|24135.6|24120.7|24119.3|176
1752678900000|2025-07-16 15:15:00|24124.5|24123.1|24047.8|24046.4|24130.1|24128.7|24024.7|24023.3|1075
1752679200000|2025-07-16 15:20:00|24049.3|24047.9|24042.1|24040.7|24060.7|24059.3|24023.8|24022.4|529
1752679500000|2025-07-16 15:25:00|24042.6|24041.2|24077.4|24076|24087.5|24086.1|24037.9|24036.5|560
1752679800000|2025-07-16 15:30:00|24076.9|24075.5|24022.6|24019.8|24080.4|24077.6|24022.6|24019.8|963
1752680100000|2025-07-16 15:35:00|24023.1|24020.3|23987.1|23984.3|24023.1|24020.3|23970.2|23967.4|540
1752680400000|2025-07-16 15:40:00|23986.6|23983.8|24027.4|24024.6|24033.1|24030.3|23973.8|23971|352
1752680700000|2025-07-16 15:45:00|24027.9|24025.1|24040.7|24037.9|24044|24041.2|24008.3|24005.5|341
1752681000000|2025-07-16 15:50:00|24040.2|24037.4|24050.9|24048.1|24055.1|24052.3|24029.4|24026.6|549
1752681300000|2025-07-16 15:55:00|24051.4|24048.6|24093.8|24091|24128.1|24125.3|24051|24048.2|1091
1752681600000|2025-07-16 16:00:00|24092.7|24089.9|24083.4|24080.6|24114.1|24111.3|24080.3|24077.5|140
1752681900000|2025-07-16 16:05:00|24084.4|24081.6|24090.9|24088.1|24105.4|24102.6|24083.4|24080.6|88
1752682200000|2025-07-16 16:10:00|24091.4|24088.6|24085.5|24082.7|24093.9|24091.1|24073.1|24070.3|69
1752682500000|2025-07-16 16:15:00|24085.7|24082.9|24082.2|24079.4|24096.5|24093.7|24079.6|24076.8|35
1752682800000|2025-07-16 16:20:00|24081.7|24078.9|24079|24076.2|24082.4|24079.6|24069.9|24067.1|34
1752683100000|2025-07-16 16:25:00|24078.6|24075.8|24090.8|24088|24092.6|24089.8|24067.1|24064.3|50
1752683400000|2025-07-16 16:30:00|24091.3|24088.5|24100.9|24098.1|24101.5|24098.7|24087.9|24085.1|58
1752683700000|2025-07-16 16:35:00|24100.4|24097.6|24107|24104.2|24113.5|24110.7|24095.5|24092.7|108
1752684000000|2025-07-16 16:40:00|24107.2|24104.4|24100.6|24097.8|24112|24109.2|24100.6|24097.8|16
1752684300000|2025-07-16 16:45:00|24101.1|24098.3|24100.1|24097.3|24103.2|24100.4|24076.4|24073.6|90
1752684600000|2025-07-16 16:50:00|24100.6|24097.8|24126.6|24123.8|24135|24132.2|24100.6|24097.8|125
1752684900000|2025-07-16 16:55:00|24126.5|24123.7|24133.9|24131.1|24137|24134.2|24125.9|24123.1|47
1752685200000|2025-07-16 17:00:00|24134.4|24131.6|24143.3|24140.5|24148.5|24145.7|24132.5|24129.7|90
1752685500000|2025-07-16 17:05:00|24143.4|24140.6|24156.4|24153.6|24164.4|24161.6|24142.9|24140.1|65
1752685800000|2025-07-16 17:10:00|24156.5|24153.7|24161.3|24158.5|24166.8|24164|24153.8|24151|97
1752686100000|2025-07-16 17:15:00|24161.8|24159|24154.6|24151.8|24164.4|24161.6|24149.8|24147|96
1752686400000|2025-07-16 17:20:00|24154.8|24152|24150.6|24147.8|24159.9|24157.1|24142.9|24140.1|57
1752686700000|2025-07-16 17:25:00|24151.1|24148.3|24142.2|24139.4|24156.5|24153.7|24142|24139.2|63
1752687000000|2025-07-16 17:30:00|24142.7|24139.9|24142.7|24139.9|24146.1|24143.3|24138.7|24135.9|57
1752687300000|2025-07-16 17:35:00|24142.2|24139.4|24144.1|24141.3|24147.1|24144.3|24134.1|24131.3|47
1752687600000|2025-07-16 17:40:00|24143.6|24140.8|24134|24131.2|24144.1|24141.3|24130.4|24127.6|41
1752687900000|2025-07-16 17:45:00|24134.1|24131.3|24143.8|24141|24145.6|24142.8|24133.8|24131|35
1752688200000|2025-07-16 17:50:00|24144.1|24141.3|24152.2|24149.4|24152.6|24149.8|24140.6|24137.8|34
1752688500000|2025-07-16 17:55:00|24152.7|24149.9|24145.5|24142.7|24160.8|24158|24143.8|24141|65
1752688800000|2025-07-16 18:00:00|24146|24143.2|24156.3|24153.5|24157.4|24154.6|24139.7|24136.9|54
1752689100000|2025-07-16 18:05:00|24155.8|24153|24155.4|24152.6|24162.6|24159.8|24150.4|24147.6|94
1752689400000|2025-07-16 18:10:00|24154.9|24152.1|24157.3|24154.5|24158.3|24155.5|24149.9|24147.1|25
1752689700000|2025-07-16 18:15:00|24157.4|24154.6|24147.7|24144.9|24161.3|24158.5|24147.7|24144.9|6
1752690000000|2025-07-16 18:20:00|24147.2|24144.4|24158|24155.2|24159.7|24156.9|24142.5|24139.7|39
1752690300000|2025-07-16 18:25:00|24158.5|24155.7|24158.4|24155.6|24159.1|24156.3|24153.6|24150.8|2
1752690600000|2025-07-16 18:30:00|24159.4|24156.6|24165.6|24162.8|24167.1|24164.3|24157.4|24154.6|37
1752690900000|2025-07-16 18:35:00|24166.1|24163.3|24168.5|24165.7|24174|24171.2|24163.8|24161|15
1752691200000|2025-07-16 18:40:00|24168|24165.2|24170.4|24167.6|24175.5|24172.7|24168|24165.2|10
1752691500000|2025-07-16 18:45:00|24169.9|24167.1|24175.1|24172.3|24176.6|24173.8|24168.5|24165.7|30
1752691800000|2025-07-16 18:50:00|24174.6|24171.8|24181.2|24178.4|24181.6|24178.8|24172.6|24169.8|25
1752692100000|2025-07-16 18:55:00|24180.7|24177.9|24189|24186.2|24190.6|24187.8|24179.8|24177|60
1752692400000|2025-07-16 19:00:00|24190.5|24187.7|24183.8|24181|24194.4|24191.6|24183.3|24180.5|72
1752692700000|2025-07-16 19:05:00|24183.9|24181.1|24192|24189.2|24192|24189.2|24180.4|24177.6|80
1752693000000|2025-07-16 19:10:00|24192.3|24189.5|24187.4|24184.6|24194.9|24192.1|24184.8|24182|21
1752693300000|2025-07-16 19:15:00|24187.9|24185.1|24186.9|24184.1|24187.9|24185.1|24182.3|24179.5|37
1752693600000|2025-07-16 19:20:00|24186.4|24183.6|24189.3|24186.5|24189.8|24187|24185.4|24182.6|30
1752693900000|2025-07-16 19:25:00|24189.4|24186.6|24190.9|24188.1|24193|24190.2|24188.9|24186.1|30
1752694200000|2025-07-16 19:30:00|24190.4|24187.6|24184.9|24182.1|24190.4|24187.6|24182.9|24180.1|52
1752694500000|2025-07-16 19:35:00|24185.4|24182.6|24197.5|24194.7|24198.5|24195.7|24182.8|24180|44
1752694800000|2025-07-16 19:40:00|24197.8|24195|24193.4|24190.6|24202.5|24199.7|24192.4|24189.6|43
1752695100000|2025-07-16 19:45:00|24193.9|24191.1|24195.5|24192.7|24195.5|24192.7|24185.5|24182.7|71
1752695400000|2025-07-16 19:50:00|24195|24192.2|24184.9|24182.1|24195|24192.2|24181.9|24179.1|80
1752695700000|2025-07-16 19:55:00|24185.4|24182.6|24189.7|24186.9|24191.8|24189|24184.5|24181.7|134
1752696000000|2025-07-16 20:00:00|24190.2|24187.4|24194.3|24187.3|24197|24190|24181.4|24174.4|18
1752696300000|2025-07-16 20:05:00|24193.4|24186.4|24190.2|24183.2|24193.8|24186.8|24188.5|24181.5|0
1752696600000|2025-07-16 20:10:00|24191|24184|24195.9|24188.9|24197.7|24190.7|24186.4|24179.4|0
1752696900000|2025-07-16 20:15:00|24196.8|24189.8|24186.8|24179.8|24196.8|24189.8|24186.8|24179.8|0
1752697200000|2025-07-16 20:20:00|24185.9|24178.9|24184.5|24177.5|24187.6|24180.6|24183|24176|0
1752697500000|2025-07-16 20:25:00|24183.7|24176.7|24183.5|24176.5|24184.6|24177.6|24181.9|24174.9|0
1752697800000|2025-07-16 20:30:00|24182.7|24175.7|24185.6|24178.6|24185.6|24178.6|24182.7|24175.7|0
1752698100000|2025-07-16 20:35:00|24184.7|24177.7|24190.2|24183.2|24191.9|24184.9|24184.7|24177.7|0
1752698400000|2025-07-16 20:40:00|24191.1|24184.1|24189.3|24182.3|24192.2|24185.2|24189.3|24182.3|0
1752698700000|2025-07-16 20:45:00|24190.2|24183.2|24188.2|24181.2|24191.8|24184.8|24188.2|24181.2|0
1752699000000|2025-07-16 20:50:00|24189|24182|24186.8|24179.8|24189.1|24182.1|24185.1|24178.1|0
1752699300000|2025-07-16 20:55:00|24185.9|24178.9|24187.7|24180.7|24187.7|24180.7|24182.5|24175.5|0
1752699600000|2025-07-16 21:00:00|24186.5|24179.5|24189.2|24182.2|24189.3|24182.3|24186.3|24179.3|0
1752699900000|2025-07-16 21:05:00|24189.3|24182.3|24189.6|24182.6|24189.6|24182.6|24188.2|24181.2|0
1752700200000|2025-07-16 21:10:00|24189.9|24182.9|24189.4|24182.4|24190.3|24183.3|24188.5|24181.5|0
1752700500000|2025-07-16 21:15:00|24190.3|24183.3|24194.2|24187.2|24194.2|24187.2|24188.6|24181.6|0
1752700800000|2025-07-16 21:20:00|24193.4|24186.4|24194.1|24187.1|24195.1|24188.1|24193.3|24186.3|0
1752701100000|2025-07-16 21:25:00|24193.9|24186.9|24193.7|24186.7|24193.9|24186.9|24193.3|24186.3|0
1752701400000|2025-07-16 21:30:00|24193.8|24186.8|24195.1|24188.1|24196|24189|24193.8|24186.8|0
1752701700000|2025-07-16 21:35:00|24196.1|24189.1|24195|24188|24196.1|24189.1|24195|24188|0
1752702000000|2025-07-16 21:40:00|24194.8|24187.8|24193.6|24186.6|24195|24188|24193.6|24186.6|0
1752702300000|2025-07-16 21:45:00|24193.5|24186.5|24195|24188|24195|24188|24193.5|24186.5|0
1752702600000|2025-07-16 21:50:00|24194.4|24187.4|24195.1|24188.1|24195.6|24188.6|24193.9|24186.9|0
1752702900000|2025-07-16 21:55:00|24195|24188|24193.7|24186.7|24195|24188|24191.6|24184.6|0
1752703200000|2025-07-16 22:00:00|24193.5|24186.5|24182.4|24175.4|24194.1|24187.1|24181.6|24174.6|0
1752703500000|2025-07-16 22:05:00|24182.8|24175.8|24182.8|24175.8|24185.3|24178.3|24181.6|24174.6|0
1752703800000|2025-07-16 22:10:00|24182.4|24175.4|24178.4|24171.4|24183.7|24176.7|24172.5|24165.5|0
1752704100000|2025-07-16 22:15:00|24179.2|24172.2|24181.2|24174.2|24183.8|24176.8|24176|24169|0
1752704400000|2025-07-16 22:20:00|24181.6|24174.6|24182.2|24175.2|24183.7|24176.7|24180|24173|0
1752704700000|2025-07-16 22:25:00|24182.6|24175.6|24175.3|24168.3|24182.6|24175.6|24175.3|24168.3|0
1752705000000|2025-07-16 22:30:00|24174.9|24167.9|24174.4|24167.4|24178|24171|24172.7|24165.7|0
1752705300000|2025-07-16 22:35:00|24174|24167|24172.8|24165.8|24177.1|24170.1|24171.1|24164.1|0
1752705600000|2025-07-16 22:40:00|24172.9|24165.9|24173.4|24166.4|24173.7|24166.7|24170.2|24163.2|0
1752705900000|2025-07-16 22:45:00|24173.9|24166.9|24173.8|24166.8|24177.2|24170.2|24172.4|24165.4|0
1752706200000|2025-07-16 22:50:00|24173.3|24166.3|24172|24165|24175.5|24168.5|24171.4|24164.4|0
1752706500000|2025-07-16 22:55:00|24171.1|24164.1|24172.3|24165.3|24175.9|24168.9|24169.8|24162.8|0
1752706800000|2025-07-16 23:00:00|24173.2|24166.2|24177.1|24170.1|24178.4|24171.4|24172.3|24165.3|0
1752707100000|2025-07-16 23:05:00|24176.7|24169.7|24175.5|24168.5|24179.3|24172.3|24175|24168|0
1752707400000|2025-07-16 23:10:00|24175.9|24168.9|24176.3|24169.3|24179|24172|24174.6|24167.6|0
1752707700000|2025-07-16 23:15:00|24175.9|24168.9|24173.8|24166.8|24176.3|24169.3|24173.7|24166.7|0
1752708000000|2025-07-16 23:20:00|24172.9|24165.9|24172.9|24165.9|24173.9|24166.9|24169.5|24162.5|0
1752708300000|2025-07-16 23:25:00|24172|24165|24174.5|24167.5|24174.5|24167.5|24171.9|24164.9|0
1752708600000|2025-07-16 23:30:00|24173.6|24166.6|24171.8|24164.8|24173.6|24166.6|24169.2|24162.2|0
1752708900000|2025-07-16 23:35:00|24171.9|24164.9|24172.9|24165.9|24174.6|24167.6|24171|24164|0
1752709200000|2025-07-16 23:40:00|24173|24166|24178|24171|24179.7|24172.7|24173|24166|0
1752709500000|2025-07-16 23:45:00|24177.5|24170.5|24177|24170|24179.6|24172.6|24176.6|24169.6|0
1752709800000|2025-07-16 23:50:00|24176.2|24169.2|24174.7|24167.7|24177|24170|24173.4|24166.4|0
1752710100000|2025-07-16 23:55:00|24174.3|24167.3|24174.7|24167.7|24176|24169|24172.6|24165.6|0
1752710400000|2025-07-17 00:00:00|24175.2|24168.2|24176.1|24169.1|24178.3|24171.3|24173.4|24166.4|0
1752710700000|2025-07-17 00:05:00|24176.5|24169.5|24168.8|24161.8|24177.4|24170.4|24166.6|24159.6|0
1752711000000|2025-07-17 00:10:00|24168.3|24161.3|24168.8|24161.8|24171.4|24164.4|24166.2|24159.2|0
1752711300000|2025-07-17 00:15:00|24169.2|24162.2|24168.9|24163.9|24182.1|24177.1|24162.6|24157.6|55
1752711600000|2025-07-17 00:20:00|24169.4|24164.4|24174.9|24169.9|24178.4|24173.4|24169.4|24164.4|9
1752711900000|2025-07-17 00:25:00|24175.4|24170.4|24196.7|24191.7|24196.7|24191.7|24175.4|24170.4|14
1752712200000|2025-07-17 00:30:00|24197.2|24192.2|24185.5|24180.5|24199.7|24194.7|24185|24180|2
1752712500000|2025-07-17 00:35:00|24185|24180|24182.8|24177.8|24185.1|24180.1|24175.2|24170.2|5
1752712800000|2025-07-17 00:40:00|24182.3|24177.3|24177|24172|24186|24181|24177|24172|9
1752713100000|2025-07-17 00:45:00|24178.5|24173.5|24189|24184|24189|24184|24174.9|24169.9|0
1752713400000|2025-07-17 00:50:00|24189.1|24184.1|24190.5|24185.5|24196.7|24191.7|24188.1|24183.1|13
1752713700000|2025-07-17 00:55:00|24190|24185|24191.8|24186.8|24192.8|24187.8|24188|24183|0
1752714000000|2025-07-17 01:00:00|24191.9|24186.9|24192.9|24187.9|24195.5|24190.5|24190.9|24185.9|3
1752714300000|2025-07-17 01:05:00|24192.4|24187.4|24184.7|24179.7|24193|24188|24183.2|24178.2|10
1752714600000|2025-07-17 01:10:00|24184.4|24179.4|24187.4|24182.4|24189.1|24184.1|24184.4|24179.4|4
1752714900000|2025-07-17 01:15:00|24186.9|24181.9|24182.5|24177.5|24188.4|24183.4|24180.4|24175.4|13
1752715200000|2025-07-17 01:20:00|24182|24177|24187.5|24182.5|24187.5|24182.5|24182|24177|3
1752715500000|2025-07-17 01:25:00|24187|24182|24186.3|24181.3|24194.3|24189.3|24181.5|24176.5|4
1752715800000|2025-07-17 01:30:00|24186.8|24181.8|24185.8|24180.8|24189.1|24184.1|24185.8|24180.8|2
1752716100000|2025-07-17 01:35:00|24184.6|24179.6|24170.5|24165.5|24184.6|24179.6|24166.5|24161.5|2
1752716400000|2025-07-17 01:40:00|24170.9|24165.9|24177.5|24172.5|24178|24173|24169.8|24164.8|0
1752716700000|2025-07-17 01:45:00|24178.5|24173.5|24171.4|24166.4|24179.5|24174.5|24167.4|24162.4|0
1752717000000|2025-07-17 01:50:00|24172.9|24167.9|24176.1|24171.1|24177.1|24172.1|24170.4|24165.4|8
1752717300000|2025-07-17 01:55:00|24176.6|24171.6|24182.5|24177.5|24184|24179|24176.3|24171.3|1
1752717600000|2025-07-17 02:00:00|24182.1|24177.1|24183.5|24178.5|24183.5|24178.5|24179|24174|1
1752717900000|2025-07-17 02:05:00|24183.9|24178.9|24179.9|24174.9|24183.9|24178.9|24178.9|24173.9|4
1752718200000|2025-07-17 02:10:00|24178.9|24173.9|24174.9|24169.9|24178.9|24173.9|24168.6|24163.6|22
1752718500000|2025-07-17 02:15:00|24174.4|24169.4|24177.7|24172.7|24178.7|24173.7|24173.9|24168.9|0
1752718800000|2025-07-17 02:20:00|24177.2|24172.2|24189.3|24184.3|24189.3|24184.3|24174.7|24169.7|12
1752719100000|2025-07-17 02:25:00|24188.3|24183.3|24185.5|24180.5|24188.4|24183.4|24185.5|24180.5|1
1752719400000|2025-07-17 02:30:00|24184.7|24179.7|24178.4|24173.4|24184.7|24179.7|24177.2|24172.2|0
1752719700000|2025-07-17 02:35:00|24177.9|24172.9|24177.1|24172.1|24179.9|24174.9|24175.6|24170.6|11
1752720000000|2025-07-17 02:40:00|24176.6|24171.6|24178.8|24173.8|24178.8|24173.8|24175.8|24170.8|2
1752720300000|2025-07-17 02:45:00|24178.3|24173.3|24179.7|24174.7|24182.7|24177.7|24176.3|24171.3|4
1752720600000|2025-07-17 02:50:00|24179.4|24174.4|24187.2|24182.2|24188.9|24183.9|24177.9|24172.9|6
1752720900000|2025-07-17 02:55:00|24187.3|24182.3|24186.2|24181.2|24187.3|24182.3|24185.7|24180.7|0
1752721200000|2025-07-17 03:00:00|24186.1|24181.1|24179.7|24174.7|24186.7|24181.7|24179.7|24174.7|1
1752721500000|2025-07-17 03:05:00|24180|24175|24181.7|24176.7|24181.7|24176.7|24180|24175|5
1752721800000|2025-07-17 03:10:00|24179.7|24174.7|24177.9|24172.9|24179.9|24174.9|24175.4|24170.4|0
1752722100000|2025-07-17 03:15:00|24177.4|24172.4|24187.6|24182.6|24190.4|24185.4|24177.4|24172.4|0
1752722400000|2025-07-17 03:20:00|24188.2|24183.2|24187.8|24182.8|24188.8|24183.8|24184.7|24179.7|4
1752722700000|2025-07-17 03:25:00|24187.3|24182.3|24190.7|24185.7|24190.7|24185.7|24186.8|24181.8|0
1752723000000|2025-07-17 03:30:00|24190.2|24185.2|24187.9|24182.9|24190.7|24185.7|24187.4|24182.4|1
1752723300000|2025-07-17 03:35:00|24186.9|24181.9|24192.9|24187.9|24192.9|24187.9|24185.8|24180.8|1
1752723600000|2025-07-17 03:40:00|24193.9|24188.9|24198.9|24193.9|24198.9|24193.9|24192.5|24187.5|4
1752723900000|2025-07-17 03:45:00|24198.4|24193.4|24197.9|24192.9|24199.6|24194.6|24194.9|24189.9|1
1752724200000|2025-07-17 03:50:00|24197.4|24192.4|24192|24187|24197.4|24192.4|24192|24187|5
1752724500000|2025-07-17 03:55:00|24191.5|24186.5|24197.1|24192.1|24198|24193|24191.5|24186.5|0
1752724800000|2025-07-17 04:00:00|24198.3|24193.3|24193.8|24188.8|24198.9|24193.9|24193.3|24188.3|0
1752725100000|2025-07-17 04:05:00|24193.3|24188.3|24194.6|24189.6|24195.1|24190.1|24192.8|24187.8|2
1752725400000|2025-07-17 04:10:00|24194.1|24189.1|24192.9|24187.9|24194.6|24189.6|24190.4|24185.4|0
1752725700000|2025-07-17 04:15:00|24193.4|24188.4|24189.8|24184.8|24194.8|24189.8|24189.8|24184.8|0
1752726000000|2025-07-17 04:20:00|24189.6|24184.6|24187.2|24182.2|24190.7|24185.7|24187.2|24182.2|3
1752726300000|2025-07-17 04:25:00|24186.7|24181.7|24188|24183|24189.5|24184.5|24185.6|24180.6|0
1752726600000|2025-07-17 04:30:00|24187.5|24182.5|24184.9|24179.9|24187.5|24182.5|24183.9|24178.9|1
1752726900000|2025-07-17 04:35:00|24184.5|24179.5|24185.8|24180.8|24185.8|24180.8|24182|24177|3
1752727200000|2025-07-17 04:40:00|24185.3|24180.3|24190.3|24185.3|24190.8|24185.8|24184.8|24179.8|0
1752727500000|2025-07-17 04:45:00|24190.2|24185.2|24191.8|24186.8|24191.8|24186.8|24184.4|24179.4|2
1752727800000|2025-07-17 04:50:00|24192.2|24187.2|24206.6|24201.6|24207.2|24202.2|24192.2|24187.2|19
1752728100000|2025-07-17 04:55:00|24206.4|24201.4|24203.9|24198.9|24206.5|24201.5|24199|24194|1
1752728400000|2025-07-17 05:00:00|24204.6|24199.6|24215.2|24210.2|24216.7|24211.7|24200.3|24195.3|8
1752728700000|2025-07-17 05:05:00|24214.4|24209.4|24215.8|24210.8|24223.2|24218.2|24210.4|24205.4|16
1752729000000|2025-07-17 05:10:00|24216.3|24211.3|24210.4|24205.4|24217.7|24212.7|24209.9|24204.9|5
1752729300000|2025-07-17 05:15:00|24209.9|24204.9|24210.5|24205.5|24219.3|24214.3|24208.9|24203.9|5
1752729600000|2025-07-17 05:20:00|24211|24206|24219.7|24214.7|24222.1|24217.1|24210.9|24205.9|6
1752729900000|2025-07-17 05:25:00|24217.7|24212.7|24226|24221|24226|24221|24217.7|24212.7|11
1752730200000|2025-07-17 05:30:00|24225.5|24220.5|24219.4|24214.4|24234.3|24229.3|24217.6|24212.6|26
1752730500000|2025-07-17 05:35:00|24219.8|24214.8|24228.1|24223.1|24233.9|24228.9|24219|24214|10
1752730800000|2025-07-17 05:40:00|24228.8|24223.8|24239.5|24234.5|24241.7|24236.7|24228.6|24223.6|23
1752731100000|2025-07-17 05:45:00|24239.4|24234.4|24246.4|24241.4|24251.8|24246.8|24238|24233|29
1752731400000|2025-07-17 05:50:00|24246.9|24241.9|24254.8|24249.8|24265.1|24260.1|24246.4|24241.4|71
1752731700000|2025-07-17 05:55:00|24255.3|24250.3|24249.7|24244.7|24256.8|24251.8|24238.7|24233.7|55
1752732000000|2025-07-17 06:00:00|24247.5|24244.8|24281.8|24279|24286.5|24283.7|24241.9|24239.1|174
1752732300000|2025-07-17 06:05:00|24282.1|24279.3|24283.3|24280.5|24295.6|24292.8|24278.3|24275.5|104
1752732600000|2025-07-17 06:10:00|24283.8|24281|24266.3|24263.5|24290.3|24287.5|24263.4|24260.6|83
1752732900000|2025-07-17 06:15:00|24265.3|24262.5|24268.7|24265.9|24272.3|24269.5|24263.5|24260.7|37
1752733200000|2025-07-17 06:20:00|24269.2|24266.4|24266.3|24263.5|24270.4|24267.6|24258.2|24255.4|141
1752733500000|2025-07-17 06:25:00|24266.5|24263.7|24264.1|24261.3|24268|24265.2|24261.9|24259.1|34
1752733800000|2025-07-17 06:30:00|24264.2|24261.4|24249.9|24247.1|24271|24268.2|24244.7|24241.9|68
1752734100000|2025-07-17 06:35:00|24250.4|24247.6|24255.4|24252.6|24259.4|24256.6|24248.3|24245.5|77
1752734400000|2025-07-17 06:40:00|24255.9|24253.1|24247.7|24244.9|24255.9|24253.1|24247.4|24244.6|85
1752734700000|2025-07-17 06:45:00|24248.2|24245.4|24249.5|24246.7|24251.8|24249|24241.5|24238.7|63
1752735000000|2025-07-17 06:50:00|24249.3|24246.5|24239.1|24236.3|24254.3|24251.5|24233.1|24230.3|81
1752735300000|2025-07-17 06:55:00|24241.1|24238.3|24232.5|24229.7|24241.1|24238.3|24221.5|24218.7|267
1752735600000|2025-07-17 07:00:00|24232|24229.2|24249.4|24248|24264.8|24263.4|24217.8|24216.4|559
1752735900000|2025-07-17 07:05:00|24248.9|24247.5|24212|24210.6|24250.3|24248.9|24209.5|24208.1|286
1752736200000|2025-07-17 07:10:00|24211.9|24210.5|24232.8|24231.4|24235.8|24234.4|24207.9|24206.5|327
1752736500000|2025-07-17 07:15:00|24236.3|24234.9|24267.3|24265.9|24271.2|24269.8|24236.3|24234.9|322
1752736800000|2025-07-17 07:20:00|24266.8|24265.4|24274.9|24273.5|24280.1|24278.7|24253.2|24251.8|218
1752737100000|2025-07-17 07:25:00|24275.4|24274|24294.4|24293|24296.9|24295.5|24257.2|24255.8|341
1752737400000|2025-07-17 07:30:00|24293.9|24292.5|24292.6|24291.2|24321.8|24320.4|24280.6|24279.2|444
1752737700000|2025-07-17 07:35:00|24292.1|24290.7|24288.4|24287|24295.3|24293.9|24267.4|24266|289
1752738000000|2025-07-17 07:40:00|24286.4|24285|24282.4|24281|24290.6|24289.2|24270.9|24269.5|194
1752738300000|2025-07-17 07:45:00|24282.9|24281.5|24263.1|24261.7|24290.9|24289.5|24255.6|24254.2|144
1752738600000|2025-07-17 07:50:00|24263.8|24262.4|24254.6|24253.2|24272.3|24270.9|24250.5|24249.1|184
1752738900000|2025-07-17 07:55:00|24254.5|24253.1|24241.3|24239.9|24260.1|24258.7|24240|24238.6|206
1752739200000|2025-07-17 08:00:00|24241.6|24240.2|24225.6|24224.2|24244.9|24243.5|24207.4|24206|275
1752739500000|2025-07-17 08:05:00|24225.1|24223.7|24244.4|24243|24248.8|24247.4|24222.8|24221.4|341
1752739800000|2025-07-17 08:10:00|24245.3|24243.9|24232.7|24231.3|24252.7|24251.3|24230.9|24229.5|118
1752740100000|2025-07-17 08:15:00|24232.5|24231.1|24216.4|24215|24246.1|24244.7|24213.3|24211.9|130
1752740400000|2025-07-17 08:20:00|24216.1|24214.7|24204.8|24203.4|24228.2|24226.8|24202.7|24201.3|181
1752740700000|2025-07-17 08:25:00|24204.9|24203.5|24232.2|24230.8|24238.6|24237.2|24195.1|24193.7|333
1752741000000|2025-07-17 08:30:00|24231.1|24229.7|24212.5|24211.1|24233.8|24232.4|24203.1|24201.7|192
1752741300000|2025-07-17 08:35:00|24213|24211.6|24218.1|24216.7|24222.8|24221.4|24208|24206.6|62
1752741600000|2025-07-17 08:40:00|24219.2|24217.8|24207.6|24206.2|24222.7|24221.3|24205.5|24204.1|89
1752741900000|2025-07-17 08:45:00|24207.4|24206|24217.8|24216.4|24222.6|24221.2|24202.6|24201.2|189
1752742200000|2025-07-17 08:50:00|24216|24214.6|24237.5|24236.1|24241.3|24239.9|24212.6|24211.2|154
1752742500000|2025-07-17 08:55:00|24237.4|24236|24217.9|24216.5|24240.4|24239|24213|24211.6|106
1752742800000|2025-07-17 09:00:00|24218.4|24217|24212.8|24211.4|24227.8|24226.4|24209.7|24208.3|80
1752743100000|2025-07-17 09:05:00|24213.3|24211.9|24223|24221.6|24226|24224.6|24203.5|24202.1|79
1752743400000|2025-07-17 09:10:00|24223.6|24222.2|24227.1|24225.7|24232.6|24231.2|24216.5|24215.1|61
1752743700000|2025-07-17 09:15:00|24227.6|24226.2|24232|24230.6|24237.8|24236.4|24226.7|24225.3|61
1752744000000|2025-07-17 09:20:00|24231|24229.6|24223.7|24222.3|24232.8|24231.4|24217.6|24216.2|60
1752744300000|2025-07-17 09:25:00|24224.2|24222.8|24222|24220.6|24234.9|24233.5|24220.7|24219.3|78
1752744600000|2025-07-17 09:30:00|24224.5|24223.1|24235.7|24234.3|24238.4|24237|24221.7|24220.3|58
1752744900000|2025-07-17 09:35:00|24235.2|24233.8|24226|24224.6|24239.8|24238.4|24224.7|24223.3|53
1752745200000|2025-07-17 09:40:00|24226.5|24225.1|24224.1|24222.7|24231.6|24230.2|24219.7|24218.3|78
1752745500000|2025-07-17 09:45:00|24224.6|24223.2|24216.8|24215.4|24230.6|24229.2|24216.3|24214.9|60
1752745800000|2025-07-17 09:50:00|24216.6|24215.2|24226.8|24225.4|24228.7|24227.3|24215.2|24213.8|58
1752746100000|2025-07-17 09:55:00|24226.7|24225.3|24236.1|24234.7|24238.2|24236.8|24224.5|24223.1|76
1752746400000|2025-07-17 10:00:00|24235.1|24233.7|24225.7|24224.3|24236.3|24234.9|24223.5|24222.1|78
1752746700000|2025-07-17 10:05:00|24225.2|24223.8|24207.1|24205.7|24225.2|24223.8|24199.5|24198.1|100
1752747000000|2025-07-17 10:10:00|24208.9|24207.5|24183.5|24182.1|24209.5|24208.1|24176.4|24175|195
1752747300000|2025-07-17 10:15:00|24184|24182.6|24192.9|24191.5|24193.5|24192.1|24180.3|24178.9|121
1752747600000|2025-07-17 10:20:00|24193.6|24192.2|24191|24189.6|24196.5|24195.1|24185|24183.6|70
1752747900000|2025-07-17 10:25:00|24191.1|24189.7|24199.5|24198.1|24202.1|24200.7|24186|24184.6|72
1752748200000|2025-07-17 10:30:00|24198.5|24197.1|24203|24201.6|24214.5|24213.1|24197.6|24196.2|232
1752748500000|2025-07-17 10:35:00|24202.5|24201.1|24208.6|24207.2|24217.1|24215.7|24199.1|24197.7|172
1752748800000|2025-07-17 10:40:00|24208.5|24207.1|24209.2|24207.8|24212.5|24211.1|24196.6|24195.2|61
1752749100000|2025-07-17 10:45:00|24207.7|24206.3|24200.1|24198.7|24210.6|24209.2|24192.8|24191.4|370
1752749400000|2025-07-17 10:50:00|24199.7|24198.3|24198.5|24197.1|24201.1|24199.7|24192.7|24191.3|78
1752749700000|2025-07-17 10:55:00|24198|24196.6|24207.2|24205.8|24216.6|24215.2|24186.1|24184.7|90
1752750000000|2025-07-17 11:00:00|24208.8|24207.4|24188.7|24187.3|24209.9|24208.5|24187.8|24186.4|70
1752750300000|2025-07-17 11:05:00|24189.2|24187.8|24189.3|24187.9|24196.3|24194.9|24183|24181.6|157
1752750600000|2025-07-17 11:10:00|24190.9|24189.5|24206.5|24205.1|24208.5|24207.1|24186|24184.6|66
1752750900000|2025-07-17 11:15:00|24206.6|24205.2|24212.3|24210.9|24212.3|24210.9|24197.2|24195.8|92
1752751200000|2025-07-17 11:20:00|24211.8|24210.4|24213.5|24212.1|24218.6|24217.2|24206.5|24205.1|35
1752751500000|2025-07-17 11:25:00|24213|24211.6|24215.9|24214.5|24222.3|24220.9|24212.5|24211.1|42
1752751800000|2025-07-17 11:30:00|24216.4|24215|24192.9|24191.5|24218.8|24217.4|24191.4|24190|74
1752752100000|2025-07-17 11:35:00|24193.4|24192|24196|24194.6|24198.9|24197.5|24187.9|24186.5|109
1752752400000|2025-07-17 11:40:00|24193.7|24192.3|24198.3|24196.9|24198.9|24197.5|24186.7|24185.3|56
1752752700000|2025-07-17 11:45:00|24198.2|24196.8|24202.7|24201.3|24204.1|24202.7|24193.2|24191.8|66
1752753000000|2025-07-17 11:50:00|24202.3|24200.9|24191.1|24189.7|24202.4|24201|24191|24189.6|46
1752753300000|2025-07-17 11:55:00|24191.3|24189.9|24199.6|24198.2|24203.1|24201.7|24191.3|24189.9|40
1752753600000|2025-07-17 12:00:00|24200.3|24198.9|24218.7|24217.3|24224.1|24222.7|24197|24195.6|75
1752753900000|2025-07-17 12:05:00|24218.9|24217.5|24215.4|24214|24224.8|24223.4|24214.9|24213.5|80
1752754200000|2025-07-17 12:10:00|24213.4|24212|24209.8|24208.4|24223.4|24222|24207.8|24206.4|114
1752754500000|2025-07-17 12:15:00|24209.9|24208.5|24217.2|24215.8|24220.8|24219.4|24202.3|24200.9|73
1752754800000|2025-07-17 12:20:00|24217.6|24216.2|24219.2|24217.8|24219.6|24218.2|24210.6|24209.2|36
1752755100000|2025-07-17 12:25:00|24219.7|24218.3|24215.8|24214.4|24224|24222.6|24215.7|24214.3|88
1752755400000|2025-07-17 12:30:00|24216.6|24215.2|24230.6|24229.2|24247.1|24245.7|24215|24213.6|278
1752755700000|2025-07-17 12:35:00|24231.1|24229.7|24227|24225.6|24237.6|24236.2|24224.5|24223.1|104
1752756000000|2025-07-17 12:40:00|24227.1|24225.7|24229.6|24228.2|24230.9|24229.5|24222.3|24220.9|101
1752756300000|2025-07-17 12:45:00|24229.7|24228.3|24228|24226.6|24237.7|24236.3|24220.7|24219.3|202
1752756600000|2025-07-17 12:50:00|24230.4|24229|24238.9|24237.5|24245.5|24244.1|24230.4|24229|257
1752756900000|2025-07-17 12:55:00|24239|24237.6|24243.2|24241.8|24244.9|24243.5|24234.8|24233.4|97
1752757200000|2025-07-17 13:00:00|24243.4|24242|24252.6|24251.2|24256.3|24254.9|24239.8|24238.4|116
1752757500000|2025-07-17 13:05:00|24253.1|24251.7|24263.6|24262.2|24265|24263.6|24252.4|24251|150
1752757800000|2025-07-17 13:10:00|24263.7|24262.3|24272.8|24271.4|24274.8|24273.4|24258.4|24257|120
1752758100000|2025-07-17 13:15:00|24272.9|24271.5|24261.3|24259.9|24273.2|24271.8|24259.9|24258.5|187
1752758400000|2025-07-17 13:20:00|24259|24257.6|24245.7|24244.3|24262.9|24261.5|24244.6|24243.2|122
1752758700000|2025-07-17 13:25:00|24246.2|24244.8|24246.1|24244.7|24251.3|24249.9|24240.8|24239.4|189
1752759000000|2025-07-17 13:30:00|24246.7|24245.3|24262.3|24260.9|24266.6|24265.2|24238.3|24236.9|556
1752759300000|2025-07-17 13:35:00|24261.8|24260.4|24267.3|24265.9|24276.3|24274.9|24258.2|24256.8|546
1752759600000|2025-07-17 13:40:00|24266.7|24265.3|24283.4|24282|24287.1|24285.7|24263.6|24262.2|156
1752759900000|2025-07-17 13:45:00|24283.5|24282.1|24308.2|24306.8|24311.9|24310.5|24283.4|24282|284
1752760200000|2025-07-17 13:50:00|24307.2|24305.8|24294.2|24292.8|24312|24310.6|24294.2|24292.8|297
1752760500000|2025-07-17 13:55:00|24294.7|24293.3|24285.7|24284.3|24296.3|24294.9|24282.7|24281.3|168
1752760800000|2025-07-17 14:00:00|24286.3|24284.9|24296.1|24294.7|24297.6|24296.2|24283.8|24282.4|260
1752761100000|2025-07-17 14:05:00|24296.6|24295.2|24298.1|24296.7|24313|24311.6|24290.2|24288.8|298
1752761400000|2025-07-17 14:10:00|24298|24296.6|24312.5|24311.1|24315.3|24313.9|24292.1|24290.7|202
1752761700000|2025-07-17 14:15:00|24313|24311.6|24307.9|24306.5|24316.6|24315.2|24306.6|24305.2|138
1752762000000|2025-07-17 14:20:00|24307.3|24305.9|24281.1|24279.7|24307.3|24305.9|24276.1|24274.7|145
1752762300000|2025-07-17 14:25:00|24280.6|24279.2|24269.7|24268.3|24285.1|24283.7|24263.2|24261.8|172
1752762600000|2025-07-17 14:30:00|24271.9|24270.5|24282.1|24280.7|24287.6|24286.2|24265.2|24263.8|130
1752762900000|2025-07-17 14:35:00|24282.6|24281.2|24272.8|24271.4|24289.3|24287.9|24269.8|24268.4|432
1752763200000|2025-07-17 14:40:00|24272.5|24271.1|24275.5|24274.1|24284.1|24282.7|24272|24270.6|62
1752763500000|2025-07-17 14:45:00|24276|24274.6|24282.8|24281.4|24292|24290.6|24261.5|24260.1|130
1752763800000|2025-07-17 14:50:00|24282.6|24281.2|24291.6|24290.2|24297.4|24296|24282.6|24281.2|143
1752764100000|2025-07-17 14:55:00|24291.5|24290.1|24291.6|24290.2|24298.7|24297.3|24289.6|24288.2|129
1752764400000|2025-07-17 15:00:00|24290.6|24289.2|24299.2|24297.8|24302.1|24300.7|24285.8|24284.4|303
1752764700000|2025-07-17 15:05:00|24299.3|24297.9|24313.5|24312.1|24324.1|24322.7|24296.6|24295.2|399
1752765000000|2025-07-17 15:10:00|24313.7|24312.3|24333.8|24332.4|24338.9|24337.5|24313.3|24311.9|277
1752765300000|2025-07-17 15:15:00|24334.3|24332.9|24335.8|24334.4|24339.4|24338|24328.7|24327.3|129
1752765600000|2025-07-17 15:20:00|24335.7|24334.3|24356.7|24355.3|24356.7|24355.3|24330.3|24328.9|222
1752765900000|2025-07-17 15:25:00|24356.2|24354.8|24366.1|24364.7|24368.7|24367.3|24354.2|24352.8|628
1752766200000|2025-07-17 15:30:00|24366.6|24365.2|24374.1|24371.3|24387.2|24384.4|24365.8|24363|1078
1752766500000|2025-07-17 15:35:00|24374.6|24371.8|24360|24357.2|24375.9|24373.1|24357.3|24354.5|526
1752766800000|2025-07-17 15:40:00|24359.5|24356.7|24360.7|24357.9|24366.3|24363.5|24355.3|24352.5|182
1752767100000|2025-07-17 15:45:00|24360.3|24357.5|24360.2|24357.4|24366.3|24363.5|24351.4|24348.6|155
1752767400000|2025-07-17 15:50:00|24359.7|24356.9|24362.5|24359.7|24365.2|24362.4|24356.8|24354|78
1752767700000|2025-07-17 15:55:00|24362|24359.2|24363.2|24360.4|24368.7|24365.9|24359.2|24356.4|101
1752768000000|2025-07-17 16:00:00|24362.7|24359.9|24365.2|24362.4|24367.9|24365.1|24357.9|24355.1|79
1752768300000|2025-07-17 16:05:00|24365.7|24362.9|24368.4|24365.6|24371.6|24368.8|24361.7|24358.9|72
1752768600000|2025-07-17 16:10:00|24368.9|24366.1|24361|24358.2|24369.9|24367.1|24355.4|24352.6|65
1752768900000|2025-07-17 16:15:00|24360.5|24357.7|24359.6|24356.8|24361.5|24358.7|24353.6|24350.8|60
1752769200000|2025-07-17 16:20:00|24360.1|24357.3|24361.4|24358.6|24365.6|24362.8|24352.8|24350|202
1752769500000|2025-07-17 16:25:00|24361.3|24358.5|24354|24351.2|24362.2|24359.4|24352.7|24349.9|35
1752769800000|2025-07-17 16:30:00|24353.5|24350.7|24356|24353.2|24358.8|24356|24349.1|24346.3|27
1752770100000|2025-07-17 16:35:00|24356.2|24353.4|24344.5|24341.7|24356.7|24353.9|24340.4|24337.6|66
1752770400000|2025-07-17 16:40:00|24344.3|24341.5|24347.2|24344.4|24350.5|24347.7|24340.9|24338.1|53
1752770700000|2025-07-17 16:45:00|24346.7|24343.9|24344.8|24342|24351|24348.2|24342.4|24339.6|16
1752771000000|2025-07-17 16:50:00|24344.9|24342.1|24341.4|24338.6|24347.8|24345|24338.5|24335.7|34
1752771300000|2025-07-17 16:55:00|24341.8|24339|24343.7|24340.9|24345.2|24342.4|24340.4|24337.6|22
1752771600000|2025-07-17 17:00:00|24343.2|24340.4|24346.2|24343.4|24348.8|24346|24341.2|24338.4|31
1752771900000|2025-07-17 17:05:00|24345.7|24342.9|24339.3|24336.5|24347|24344.2|24338.6|24335.8|32
1752772200000|2025-07-17 17:10:00|24339.8|24337|24347|24344.2|24348.9|24346.1|24339.1|24336.3|32
1752772500000|2025-07-17 17:15:00|24347.4|24344.6|24351.8|24349|24352.5|24349.7|24346|24343.2|12
1752772800000|2025-07-17 17:20:00|24352.2|24349.4|24354.2|24351.4|24357.5|24354.7|24348.9|24346.1|30
1752773100000|2025-07-17 17:25:00|24353.7|24350.9|24347|24344.2|24355.2|24352.4|24337.2|24334.4|106
1752773400000|2025-07-17 17:30:00|24347.3|24344.5|24352.1|24349.3|24352.1|24349.3|24346.2|24343.4|19
1752773700000|2025-07-17 17:35:00|24352.6|24349.8|24356|24353.2|24356.5|24353.7|24350.9|24348.1|29
1752774000000|2025-07-17 17:40:00|24356.5|24353.7|24357.9|24355.1|24360.4|24357.6|24354.8|24352|17
1752774300000|2025-07-17 17:45:00|24358.3|24355.5|24362.3|24359.5|24365.3|24362.5|24355.2|24352.4|41
1752774600000|2025-07-17 17:50:00|24361.8|24359|24366.6|24363.8|24367.2|24364.4|24360.3|24357.5|16
1752774900000|2025-07-17 17:55:00|24366.1|24363.3|24374.2|24371.4|24374.8|24372|24364.1|24361.3|36
1752775200000|2025-07-17 18:00:00|24373.7|24370.9|24370.9|24368.1|24374.5|24371.7|24368.1|24365.3|28
1752775500000|2025-07-17 18:05:00|24370.4|24367.6|24374.2|24371.4|24376|24373.2|24368.1|24365.3|34
1752775800000|2025-07-17 18:10:00|24374.1|24371.3|24369.3|24366.5|24374.6|24371.8|24368|24365.2|49
1752776100000|2025-07-17 18:15:00|24368.8|24366|24378.3|24375.5|24379.5|24376.7|24368.2|24365.4|51
1752776400000|2025-07-17 18:20:00|24378.2|24375.4|24393.4|24390.6|24393.4|24390.6|24377.3|24374.5|65
1752776700000|2025-07-17 18:25:00|24392.9|24390.1|24397.2|24394.4|24401.9|24399.1|24389.9|24387.1|86
1752777000000|2025-07-17 18:30:00|24396.7|24393.9|24401.4|24398.6|24405.3|24402.5|24396.7|24393.9|81
1752777300000|2025-07-17 18:35:00|24401.3|24398.5|24398.3|24395.5|24401.3|24398.5|24394.1|24391.3|42
1752777600000|2025-07-17 18:40:00|24398.2|24395.4|24398.9|24396.1|24400.4|24397.6|24395.5|24392.7|27
1752777900000|2025-07-17 18:45:00|24398.8|24396|24409.9|24407.1|24413.4|24410.6|24398.7|24395.9|87
1752778200000|2025-07-17 18:50:00|24410.4|24407.6|24405.4|24402.6|24413.9|24411.1|24403.3|24400.5|60
1752778500000|2025-07-17 18:55:00|24405.5|24402.7|24406.2|24403.4|24410.3|24407.5|24405.1|24402.3|26
1752778800000|2025-07-17 19:00:00|24406.5|24403.7|24414.3|24411.5|24418.3|24415.5|24405.1|24402.3|48
1752779100000|2025-07-17 19:05:00|24414.8|24412|24419.4|24416.6|24419.6|24416.8|24413.7|24410.9|34
1752779400000|2025-07-17 19:10:00|24418.9|24416.1|24418.2|24415.4|24420|24417.2|24416.4|24413.6|10
1752779700000|2025-07-17 19:15:00|24418.1|24415.3|24407.6|24404.8|24422.7|24419.9|24407.6|24404.8|39
1752780000000|2025-07-17 19:20:00|24407.5|24404.7|24408.2|24405.4|24411.8|24409|24407.2|24404.4|30
1752780300000|2025-07-17 19:25:00|24406.7|24403.9|24401.2|24398.4|24407.2|24404.4|24399.2|24396.4|78
1752780600000|2025-07-17 19:30:00|24401.7|24398.9|24401.2|24398.4|24406.3|24403.5|24400.7|24397.9|63
1752780900000|2025-07-17 19:35:00|24401.1|24398.3|24409.7|24406.9|24410.2|24407.4|24398.2|24395.4|70
1752781200000|2025-07-17 19:40:00|24409.2|24406.4|24398.9|24396.1|24409.7|24406.9|24394.4|24391.6|78
1752781500000|2025-07-17 19:45:00|24398.4|24395.6|24397.5|24394.7|24401.9|24399.1|24393.7|24390.9|70
1752781800000|2025-07-17 19:50:00|24397|24394.2|24399.6|24396.8|24401.4|24398.6|24385|24382.2|213
1752782100000|2025-07-17 19:55:00|24399.1|24396.3|24405.6|24402.8|24411.8|24409|24393.7|24390.9|197
1752782400000|2025-07-17 20:00:00|24405.1|24402.3|24396|24389|24414.2|24407.2|24396|24389|0
1752782700000|2025-07-17 20:05:00|24396.9|24389.9|24402.5|24395.5|24404.3|24397.3|24394.2|24387.2|16
1752783000000|2025-07-17 20:10:00|24403.4|24396.4|24400.3|24393.3|24406.4|24399.4|24399.5|24392.5|0
1752783300000|2025-07-17 20:15:00|24399.5|24392.5|24403.9|24396.9|24405.6|24398.6|24397.7|24390.7|0
1752783600000|2025-07-17 20:20:00|24404.7|24397.7|24404.5|24397.5|24406.5|24399.5|24403|24396|0
1752783900000|2025-07-17 20:25:00|24405.4|24398.4|24410.5|24403.5|24414.9|24407.9|24405.4|24398.4|0
1752784200000|2025-07-17 20:30:00|24411.4|24404.4|24412.5|24405.5|24413.3|24406.3|24409|24402|0
1752784500000|2025-07-17 20:35:00|24411.6|24404.6|24413.4|24406.4|24416.9|24409.9|24409.8|24402.8|0
1752784800000|2025-07-17 20:40:00|24412.5|24405.5|24409|24402|24414.4|24407.4|24408.2|24401.2|0
1752785100000|2025-07-17 20:45:00|24408.2|24401.2|24408.1|24401.1|24410.8|24403.8|24407.3|24400.3|0
1752785400000|2025-07-17 20:50:00|24409|24402|24407.1|24400.1|24409.9|24402.9|24405.5|24398.5|0
1752785700000|2025-07-17 20:55:00|24408|24401|24405.3|24398.3|24408|24401|24402.6|24395.6|0
1752786000000|2025-07-17 21:00:00|24405.1|24398.1|24405|24398|24406.3|24399.3|24404|24397|0
1752786300000|2025-07-17 21:05:00|24406.4|24399.4|24408.8|24401.8|24408.8|24401.8|24405.2|24398.2|0
1752786600000|2025-07-17 21:10:00|24409.2|24402.2|24406.8|24399.8|24409.2|24402.2|24406.8|24399.8|0
1752786900000|2025-07-17 21:15:00|24407.1|24400.1|24406.3|24399.3|24407.9|24400.9|24406.3|24399.3|0
1752787200000|2025-07-17 21:20:00|24406.4|24399.4|24406.6|24399.6|24407|24400|24406.4|24399.4|0
1752787500000|2025-07-17 21:25:00|24406.1|24399.1|24405.9|24398.9|24406.5|24399.5|24405.8|24398.8|0
1752787800000|2025-07-17 21:30:00|24405.8|24398.8|24406.6|24399.6|24406.8|24399.8|24405.8|24398.8|0
1752788400000|2025-07-17 21:40:00|24406.8|24399.8|24405.5|24398.5|24406.8|24399.8|24405.1|24398.1|0
1752788700000|2025-07-17 21:45:00|24405.4|24398.4|24406.4|24399.4|24407.5|24400.5|24405.4|24398.4|0
1752789000000|2025-07-17 21:50:00|24405.7|24398.7|24402.7|24395.7|24405.8|24398.8|24400.8|24393.8|0
1752789300000|2025-07-17 21:55:00|24402.6|24395.6|24406.1|24399.1|24407.4|24400.4|24402.6|24395.6|0
1752789600000|2025-07-17 22:00:00|24404.3|24397.3|24400.4|24393.4|24404.3|24397.3|24394.1|24387.1|0
1752789900000|2025-07-17 22:05:00|24399.9|24392.9|24403|24396|24403|24396|24399.5|24392.5|0
1752790200000|2025-07-17 22:10:00|24404.7|24397.7|24409|24402|24409.9|24402.9|24402.9|24395.9|0
1752790500000|2025-07-17 22:15:00|24408.2|24401.2|24408.1|24401.1|24409|24402|24403.8|24396.8|0
1752790800000|2025-07-17 22:20:00|24407.2|24400.2|24408.1|24401.1|24411.1|24404.1|24406.3|24399.3|0
1752791100000|2025-07-17 22:25:00|24407.6|24400.6|24409.9|24402.9|24410.7|24403.7|24407.2|24400.2|0
1752791400000|2025-07-17 22:30:00|24410.3|24403.3|24406.4|24399.4|24410.7|24403.7|24403.7|24396.7|0
1752791700000|2025-07-17 22:35:00|24407.2|24400.2|24405.4|24398.4|24407.7|24400.7|24403.2|24396.2|0
1752792000000|2025-07-17 22:40:00|24404.6|24397.6|24404.6|24397.6|24405.5|24398.5|24402.9|24395.9|0
1752792300000|2025-07-17 22:45:00|24405|24398|24404.8|24397.8|24406.8|24399.8|24403.9|24396.9|0
1752792600000|2025-07-17 22:50:00|24404.3|24397.3|24406.5|24399.5|24406.5|24399.5|24403.9|24396.9|0
1752792900000|2025-07-17 22:55:00|24406.1|24399.1|24406.4|24399.4|24406.5|24399.5|24403.8|24396.8|0
1752793200000|2025-07-17 23:00:00|24406.8|24399.8|24405.5|24398.5|24411.2|24404.2|24405.5|24398.5|0
1752793500000|2025-07-17 23:05:00|24406.3|24399.3|24413.2|24406.2|24415.8|24408.8|24406.3|24399.3|0
1752793800000|2025-07-17 23:10:00|24413.3|24406.3|24421.9|24414.9|24422.8|24415.8|24413.3|24406.3|0
1752794100000|2025-07-17 23:15:00|24421.5|24414.5|24419.6|24412.6|24428.1|24421.1|24419.3|24412.3|0
1752794400000|2025-07-17 23:20:00|24418.7|24411.7|24417.7|24410.7|24418.7|24411.7|24413.5|24406.5|0
1752794700000|2025-07-17 23:25:00|24417.2|24410.2|24417.7|24410.7|24418.7|24411.7|24415.1|24408.1|0
1752795000000|2025-07-17 23:30:00|24418.6|24411.6|24417.2|24410.2|24418.6|24411.6|24415.1|24408.1|0
1752795300000|2025-07-17 23:35:00|24416.8|24409.8|24417.7|24410.7|24419.4|24412.4|24416.8|24409.8|0
1752795600000|2025-07-17 23:40:00|24418.6|24411.6|24420.3|24413.3|24421.1|24414.1|24417.7|24410.7|0
1752795900000|2025-07-17 23:45:00|24421.1|24414.1|24426.1|24419.1|24426.1|24419.1|24419.4|24412.4|0
1752796200000|2025-07-17 23:50:00|24425.7|24418.7|24430.5|24423.5|24436.6|24429.6|24425.2|24418.2|0
1752796500000|2025-07-17 23:55:00|24430.1|24423.1|24431.3|24424.3|24434.8|24427.8|24427.9|24420.9|0
1752796800000|2025-07-18 00:00:00|24430.5|24423.5|24430.1|24423.1|24431.8|24424.8|24424|24417|0
1752797100000|2025-07-18 00:05:00|24429.6|24422.6|24427.4|24420.4|24431.8|24424.8|24424.8|24417.8|0
1752797400000|2025-07-18 00:10:00|24426.6|24419.6|24430.9|24423.9|24431.8|24424.8|24426.6|24419.6|0
1752797700000|2025-07-18 00:15:00|24430|24423|24426.4|24421.4|24430.4|24425.4|24414.2|24409.2|86
1752798000000|2025-07-18 00:20:00|24425.9|24420.9|24430.2|24425.2|24433.7|24428.7|24425.9|24420.9|15
1752798300000|2025-07-18 00:25:00|24429.7|24424.7|24432|24427|24438|24433|24429.7|24424.7|7
1752798600000|2025-07-18 00:30:00|24433.5|24428.5|24440.6|24435.6|24445.6|24440.6|24427.6|24422.6|14
1752798900000|2025-07-18 00:35:00|24441|24436|24440.9|24435.9|24442.8|24437.8|24437.8|24432.8|4
1752799200000|2025-07-18 00:40:00|24441.4|24436.4|24436|24431|24447|24442|24435.9|24430.9|15
1752799500000|2025-07-18 00:45:00|24435.5|24430.5|24431.4|24426.4|24439|24434|24429.9|24424.9|1
1752799800000|2025-07-18 00:50:00|24431.9|24426.9|24431.2|24426.2|24431.9|24426.9|24428.7|24423.7|3
1752800100000|2025-07-18 00:55:00|24428.7|24423.7|24429.6|24424.6|24430.6|24425.6|24426.6|24421.6|2
1752800400000|2025-07-18 01:00:00|24428.6|24423.6|24438.8|24433.8|24440.7|24435.7|24427.6|24422.6|14
1752800700000|2025-07-18 01:05:00|24438.3|24433.3|24435.6|24430.6|24440.3|24435.3|24435.6|24430.6|8
1752801000000|2025-07-18 01:10:00|24435.1|24430.1|24440.7|24435.7|24440.7|24435.7|24433.2|24428.2|2
1752801300000|2025-07-18 01:15:00|24440.2|24435.2|24436|24431|24440.8|24435.8|24433.5|24428.5|2
1752801600000|2025-07-18 01:20:00|24435.5|24430.5|24430.8|24425.8|24437.5|24432.5|24429.3|24424.3|3
1752801900000|2025-07-18 01:25:00|24430.3|24425.3|24427.4|24422.4|24432.8|24427.8|24426.7|24421.7|0
1752802200000|2025-07-18 01:30:00|24427.9|24422.9|24428.9|24423.9|24429.9|24424.9|24425.3|24420.3|7
1752802500000|2025-07-18 01:35:00|24429.4|24424.4|24426.9|24421.9|24429.4|24424.4|24422.4|24417.4|7
1752802800000|2025-07-18 01:40:00|24426.4|24421.4|24425.8|24420.8|24430.1|24425.1|24424.6|24419.6|3
1752803100000|2025-07-18 01:45:00|24426.3|24421.3|24422.3|24417.3|24428.5|24423.5|24420.8|24415.8|1
1752803400000|2025-07-18 01:50:00|24422.8|24417.8|24427|24422|24429.5|24424.5|24422.8|24417.8|2
1752803700000|2025-07-18 01:55:00|24426.5|24421.5|24431.9|24426.9|24431.9|24426.9|24426.5|24421.5|7
1752804000000|2025-07-18 02:00:00|24432.4|24427.4|24427.3|24422.3|24433.8|24428.8|24424.8|24419.8|7
1752804300000|2025-07-18 02:05:00|24427.8|24422.8|24430.2|24425.2|24430.2|24425.2|24426.8|24421.8|2
1752804600000|2025-07-18 02:10:00|24430.7|24425.7|24442.8|24437.8|24443.3|24438.3|24429.7|24424.7|4
1752804900000|2025-07-18 02:15:00|24442.3|24437.3|24439.5|24434.5|24444.8|24439.8|24439|24434|4
1752805200000|2025-07-18 02:20:00|24440|24435|24445.1|24440.1|24445.6|24440.6|24440|24435|0
1752805500000|2025-07-18 02:25:00|24444.6|24439.6|24448.2|24443.2|24457|24452|24444|24439|44
1752805800000|2025-07-18 02:30:00|24447.7|24442.7|24461.7|24456.7|24464|24459|24446.7|24441.7|9
1752806100000|2025-07-18 02:35:00|24462.2|24457.2|24447.5|24442.5|24462.9|24457.9|24447.5|24442.5|4
1752806400000|2025-07-18 02:40:00|24448|24443|24454.3|24449.3|24455.8|24450.8|24448|24443|1
1752806700000|2025-07-18 02:45:00|24454.6|24449.6|24458.5|24453.5|24459.2|24454.2|24453.2|24448.2|0
1752807000000|2025-07-18 02:50:00|24459|24454|24465.5|24460.5|24465.8|24460.8|24457.7|24452.7|5
1752807300000|2025-07-18 02:55:00|24465|24460|24458.2|24453.2|24465.9|24460.9|24457|24452|1
1752807600000|2025-07-18 03:00:00|24458.3|24453.3|24462.1|24457.1|24464.1|24459.1|24457.1|24452.1|0
1752807900000|2025-07-18 03:05:00|24462.6|24457.6|24462.6|24457.6|24464.1|24459.1|24461.1|24456.1|2
1752808200000|2025-07-18 03:10:00|24463.1|24458.1|24460.2|24455.2|24463.1|24458.1|24458.7|24453.7|0
1752808500000|2025-07-18 03:15:00|24460.1|24455.1|24457.6|24452.6|24460.1|24455.1|24455.6|24450.6|1
1752808800000|2025-07-18 03:20:00|24457.1|24452.1|24457.8|24452.8|24458.5|24453.5|24453.1|24448.1|0
1752809100000|2025-07-18 03:25:00|24457.7|24452.7|24461.9|24456.9|24461.9|24456.9|24456.6|24451.6|0
1752809400000|2025-07-18 03:30:00|24461.4|24456.4|24458.9|24453.9|24468.4|24463.4|24458.9|24453.9|3
1752809700000|2025-07-18 03:35:00|24458.4|24453.4|24464.8|24459.8|24466.2|24461.2|24454.9|24449.9|6
1752810000000|2025-07-18 03:40:00|24464.3|24459.3|24473.8|24468.8|24476.7|24471.7|24461.6|24456.6|37
1752810300000|2025-07-18 03:45:00|24473.3|24468.3|24472.1|24467.1|24478.9|24473.9|24471.2|24466.2|3
1752810600000|2025-07-18 03:50:00|24472.6|24467.6|24464.5|24459.5|24473.2|24468.2|24464.4|24459.4|9
1752810900000|2025-07-18 03:55:00|24464.3|24459.3|24470.2|24465.2|24470.2|24465.2|24464.2|24459.2|2
1752811200000|2025-07-18 04:00:00|24468.7|24463.7|24465.9|24460.9|24470.9|24465.9|24465.4|24460.4|3
1752811500000|2025-07-18 04:05:00|24465.4|24460.4|24464.6|24459.6|24466.9|24461.9|24464.6|24459.6|2
1752811800000|2025-07-18 04:10:00|24465.1|24460.1|24464.5|24459.5|24467|24462|24464.5|24459.5|0
1752812100000|2025-07-18 04:15:00|24463.5|24458.5|24464.7|24459.7|24466.5|24461.5|24462.5|24457.5|2
1752812400000|2025-07-18 04:20:00|24466.7|24461.7|24468.7|24463.7|24471.5|24466.5|24466.7|24461.7|2
1752812700000|2025-07-18 04:25:00|24468.6|24463.6|24476.4|24471.4|24477|24472|24468.6|24463.6|1
1752813000000|2025-07-18 04:30:00|24477.2|24472.2|24481.2|24476.2|24482|24477|24477.2|24472.2|3
1752813300000|2025-07-18 04:35:00|24481.4|24476.4|24482.4|24477.4|24483.1|24478.1|24478.6|24473.6|2
1752813600000|2025-07-18 04:40:00|24482.1|24477.1|24481.6|24476.6|24484.6|24479.6|24477.1|24472.1|5
1752813900000|2025-07-18 04:45:00|24482.1|24477.1|24482.4|24477.4|24482.7|24477.7|24475.1|24470.1|3
1752814200000|2025-07-18 04:50:00|24482.3|24477.3|24490|24485|24494.4|24489.4|24476.7|24471.7|44
1752814500000|2025-07-18 04:55:00|24490.1|24485.1|24485.3|24480.3|24495.1|24490.1|24484.7|24479.7|4
1752814800000|2025-07-18 05:00:00|24484.8|24479.8|24484.8|24479.8|24486.4|24481.4|24480.5|24475.5|12
1752815100000|2025-07-18 05:05:00|24484.6|24479.6|24482.8|24477.8|24492|24487|24482.4|24477.4|10
1752815400000|2025-07-18 05:10:00|24482.7|24477.7|24482|24477|24483.5|24478.5|24472|24467|7
1752815700000|2025-07-18 05:15:00|24481.5|24476.5|24477.1|24472.1|24485.8|24480.8|24473.1|24468.1|13
1752816000000|2025-07-18 05:20:00|24476.6|24471.6|24480.7|24475.7|24485.5|24480.5|24474.7|24469.7|10
1752816300000|2025-07-18 05:25:00|24480.2|24475.2|24484|24479|24484.3|24479.3|24472.7|24467.7|16
1752816600000|2025-07-18 05:30:00|24484.5|24479.5|24491.6|24486.6|24498.4|24493.4|24484|24479|4
1752816900000|2025-07-18 05:35:00|24492.1|24487.1|24486.1|24481.1|24494.2|24489.2|24485.1|24480.1|14
1752817200000|2025-07-18 05:40:00|24486.6|24481.6|24484.6|24479.6|24494.5|24489.5|24483.5|24478.5|8
1752817500000|2025-07-18 05:45:00|24484.1|24479.1|24482.7|24477.7|24487.5|24482.5|24480.2|24475.2|3
1752817800000|2025-07-18 05:50:00|24482.3|24477.3|24478.2|24473.2|24482.9|24477.9|24475.7|24470.7|13
1752818100000|2025-07-18 05:55:00|24479|24474|24480.7|24475.7|24481.4|24476.4|24472.2|24467.2|15
1752818400000|2025-07-18 06:00:00|24478.9|24476.1|24479.7|24476.9|24492.7|24489.9|24472.2|24469.4|99
1752818700000|2025-07-18 06:05:00|24480|24477.2|24457.3|24454.5|24484|24481.2|24455.8|24453|91
1752819000000|2025-07-18 06:10:00|24459.8|24457|24467.4|24464.6|24471.1|24468.3|24459.1|24456.3|100
1752819300000|2025-07-18 06:15:00|24467.9|24465.1|24463.8|24461|24469.1|24466.3|24459.5|24456.7|72
1752819600000|2025-07-18 06:20:00|24463.3|24460.5|24473.5|24470.7|24481.1|24478.3|24462.3|24459.5|104
1752819900000|2025-07-18 06:25:00|24474|24471.2|24472.5|24469.7|24477.2|24474.4|24468.5|24465.7|45
1752820200000|2025-07-18 06:30:00|24473|24470.2|24470.3|24467.5|24478.8|24476|24463.2|24460.4|79
1752820500000|2025-07-18 06:35:00|24470.6|24467.8|24464.6|24461.8|24470.6|24467.8|24463.5|24460.7|37
1752820800000|2025-07-18 06:40:00|24464.5|24461.7|24457.1|24454.3|24465.9|24463.1|24454.9|24452.1|49
1752821100000|2025-07-18 06:45:00|24457.4|24454.6|24461.6|24458.8|24464|24461.2|24452.5|24449.7|111
1752821400000|2025-07-18 06:50:00|24462.1|24459.3|24465.6|24462.8|24471.1|24468.3|24462.1|24459.3|41
1752821700000|2025-07-18 06:55:00|24465.1|24462.3|24471.1|24468.3|24472.4|24469.6|24456.2|24453.4|220
1752822000000|2025-07-18 07:00:00|24471.2|24468.4|24466.9|24465.5|24496.5|24495.1|24463.1|24461.7|755
1752822300000|2025-07-18 07:05:00|24466.4|24465|24467.4|24466|24488.4|24487|24465.2|24463.8|406
1752822600000|2025-07-18 07:10:00|24467.5|24466.1|24438.3|24436.9|24471.4|24470|24429.3|24427.9|341
1752822900000|2025-07-18 07:15:00|24437.8|24436.4|24452|24450.6|24456.4|24455|24430.5|24429.1|233
1752823200000|2025-07-18 07:20:00|24453.4|24452|24449.4|24448|24458.2|24456.8|24443.4|24442|138
1752823500000|2025-07-18 07:25:00|24449.5|24448.1|24457.7|24456.3|24465.9|24464.5|24449.5|24448.1|185
1752823800000|2025-07-18 07:30:00|24455.9|24454.5|24449.8|24448.4|24462.8|24461.4|24449.8|24448.4|132
1752824100000|2025-07-18 07:35:00|24450|24448.6|24460.4|24459|24461.7|24460.3|24441.4|24440|129
1752824400000|2025-07-18 07:40:00|24460|24458.6|24470.9|24469.5|24471.9|24470.5|24456.5|24455.1|140
1752824700000|2025-07-18 07:45:00|24470.7|24469.3|24482.8|24481.4|24488.4|24487|24468.1|24466.7|184
1752825000000|2025-07-18 07:50:00|24483|24481.6|24490.2|24488.8|24491.5|24490.1|24480.1|24478.7|165
1752825300000|2025-07-18 07:55:00|24490.4|24489|24484.2|24482.8|24496.7|24495.3|24483.9|24482.5|158
1752825600000|2025-07-18 08:00:00|24484|24482.6|24462.6|24461.2|24489.6|24488.2|24455.6|24454.2|295
1752825900000|2025-07-18 08:05:00|24462.8|24461.4|24456.2|24454.8|24469.7|24468.3|24450.4|24449|160
1752826200000|2025-07-18 08:10:00|24458.6|24457.2|24470|24468.6|24477.8|24476.4|24450.9|24449.5|120
1752826500000|2025-07-18 08:15:00|24469.9|24468.5|24473.3|24471.9|24474.8|24473.4|24456.4|24455|104
1752826800000|2025-07-18 08:20:00|24473.4|24472|24477.8|24476.4|24479.5|24478.1|24467.2|24465.8|81
1752827100000|2025-07-18 08:25:00|24478|24476.6|24481.1|24479.7|24488.5|24487.1|24472.6|24471.2|217
1752827400000|2025-07-18 08:30:00|24479.7|24478.3|24483.1|24481.7|24490.3|24488.9|24472.4|24471|261
1752827700000|2025-07-18 08:35:00|24482.6|24481.2|24472.9|24471.5|24483.2|24481.8|24467.1|24465.7|69
1752828000000|2025-07-18 08:40:00|24472.4|24471|24468.3|24466.9|24482.6|24481.2|24465.4|24464|68
1752828300000|2025-07-18 08:45:00|24467.8|24466.4|24467.6|24466.2|24470.9|24469.5|24458.1|24456.7|104
1752828600000|2025-07-18 08:50:00|24468.6|24467.2|24461.9|24460.5|24472.2|24470.8|24459.4|24458|99
1752828900000|2025-07-18 08:55:00|24461.4|24460|24462.1|24460.7|24462.7|24461.3|24449|24447.6|79
1752829200000|2025-07-18 09:00:00|24462.6|24461.2|24454.2|24452.8|24463.3|24461.9|24448|24446.6|121
1752829500000|2025-07-18 09:05:00|24452.7|24451.3|24462.4|24461|24463.6|24462.2|24448.9|24447.5|110
1752829800000|2025-07-18 09:10:00|24463.4|24462|24461|24459.6|24468.3|24466.9|24454.3|24452.9|95
1752830100000|2025-07-18 09:15:00|24460.5|24459.1|24468.1|24466.7|24468.8|24467.4|24458|24456.6|44
1752830400000|2025-07-18 09:20:00|24467.2|24465.8|24469.9|24468.5|24472.6|24471.2|24459.5|24458.1|51
1752830700000|2025-07-18 09:25:00|24470.4|24469|24472.7|24471.3|24477.3|24475.9|24468.5|24467.1|55
1752831000000|2025-07-18 09:30:00|24472.2|24470.8|24469.7|24468.3|24478.8|24477.4|24465.9|24464.5|112
1752831300000|2025-07-18 09:35:00|24469.2|24467.8|24453.3|24451.9|24470.9|24469.5|24451.8|24450.4|100
1752831600000|2025-07-18 09:40:00|24452|24450.6|24448.2|24446.8|24459.7|24458.3|24447.1|24445.7|42
1752831900000|2025-07-18 09:45:00|24447.7|24446.3|24463.4|24462|24463.9|24462.5|24444.9|24443.5|97
1752832200000|2025-07-18 09:50:00|24463.5|24462.1|24473.5|24472.1|24474.5|24473.1|24454|24452.6|164
1752832500000|2025-07-18 09:55:00|24474.5|24473.1|24460.9|24459.5|24475|24473.6|24460.6|24459.2|402
1752832800000|2025-07-18 10:00:00|24458.5|24457.1|24446.2|24444.8|24463|24461.6|24446.2|24444.8|359
1752833100000|2025-07-18 10:05:00|24445.2|24443.8|24431.4|24430|24451.3|24449.9|24422.7|24421.3|146
1752833400000|2025-07-18 10:10:00|24431.9|24430.5|24431.5|24430.1|24435.3|24433.9|24417.8|24416.4|170
1752833700000|2025-07-18 10:15:00|24432|24430.6|24409.4|24408|24432|24430.6|24408|24406.6|151
1752834000000|2025-07-18 10:20:00|24409.3|24407.9|24387.9|24386.5|24410.8|24409.4|24380|24378.6|206
1752834300000|2025-07-18 10:25:00|24387.4|24386|24384.6|24383.2|24391.4|24390|24373.1|24371.7|253
1752834600000|2025-07-18 10:30:00|24384.1|24382.7|24366.4|24365|24384.2|24382.8|24361.8|24360.4|374
1752834900000|2025-07-18 10:35:00|24365.9|24364.5|24379.3|24377.9|24381.6|24380.2|24359.3|24357.9|245
1752835200000|2025-07-18 10:40:00|24381.7|24380.3|24381.2|24379.8|24383.3|24381.9|24374.6|24373.2|169
1752835500000|2025-07-18 10:45:00|24381.7|24380.3|24376.4|24375|24381.7|24380.3|24367.3|24365.9|166
1752835800000|2025-07-18 10:50:00|24375.6|24374.2|24363.1|24361.7|24378.6|24377.2|24360.1|24358.7|120
1752836100000|2025-07-18 10:55:00|24363|24361.6|24361.5|24360.1|24369.6|24368.2|24353.8|24352.4|223
1752836400000|2025-07-18 11:00:00|24362|24360.6|24369.7|24368.3|24379.8|24378.4|24348.7|24347.3|960
1752836700000|2025-07-18 11:05:00|24369.2|24367.8|24340.4|24339|24372.1|24370.7|24334.4|24333|344
1752837000000|2025-07-18 11:10:00|24338|24336.6|24331.2|24329.8|24345.5|24344.1|24324|24322.6|162
1752837300000|2025-07-18 11:15:00|24330.7|24329.3|24329.5|24328.1|24339|24337.6|24326.1|24324.7|131
1752837600000|2025-07-18 11:20:00|24331.9|24330.5|24340.6|24339.2|24345.2|24343.8|24331.2|24329.8|141
1752837900000|2025-07-18 11:25:00|24340.8|24339.4|24333.1|24331.7|24344.5|24343.1|24332.1|24330.7|121
1752838200000|2025-07-18 11:30:00|24332.8|24331.4|24326.1|24324.7|24338|24336.6|24320|24318.6|321
1752838500000|2025-07-18 11:35:00|24325.9|24324.5|24317.3|24315.9|24326|24324.6|24310.4|24309|113
1752838800000|2025-07-18 11:40:00|24318.2|24316.8|24330.4|24329|24330.4|24329|24311.5|24310.1|139
1752839100000|2025-07-18 11:45:00|24330.3|24328.9|24337.8|24336.4|24340.7|24339.3|24324.2|24322.8|153
1752839400000|2025-07-18 11:50:00|24337.6|24336.2|24345|24343.6|24347.4|24346|24332.5|24331.1|195
1752839700000|2025-07-18 11:55:00|24344.5|24343.1|24342.5|24341.1|24344.5|24343.1|24336.7|24335.3|97
1752840000000|2025-07-18 12:00:00|24340.1|24338.7|24324.3|24322.9|24343.8|24342.4|24320.6|24319.2|86
1752840300000|2025-07-18 12:05:00|24323.8|24322.4|24326.3|24324.9|24331.8|24330.4|24322.7|24321.3|60
1752840600000|2025-07-18 12:10:00|24328.4|24327|24324.7|24323.3|24329.9|24328.5|24319.9|24318.5|72
1752840900000|2025-07-18 12:15:00|24324.6|24323.2|24320.3|24318.9|24327.9|24326.5|24313.7|24312.3|107
1752841200000|2025-07-18 12:20:00|24319.8|24318.4|24305.1|24303.7|24320.6|24319.2|24304.4|24303|152
1752841500000|2025-07-18 12:25:00|24304.9|24303.5|24305.8|24304.4|24311.3|24309.9|24299.8|24298.4|100
1752841800000|2025-07-18 12:30:00|24305.6|24304.2|24282.7|24281.3|24306.6|24305.2|24279.9|24278.5|135
1752842100000|2025-07-18 12:35:00|24282.2|24280.8|24306.9|24305.5|24309.5|24308.1|24281.2|24279.8|105
1752842400000|2025-07-18 12:40:00|24307.7|24306.3|24317.4|24316|24317.7|24316.3|24303.3|24301.9|119
1752842700000|2025-07-18 12:45:00|24317.9|24316.5|24334.9|24333.5|24335.7|24334.3|24312.1|24310.7|155
1752843000000|2025-07-18 12:50:00|24334.3|24332.9|24344.6|24343.2|24347.3|24345.9|24332.1|24330.7|139
1752843300000|2025-07-18 12:55:00|24344.8|24343.4|24342.6|24341.2|24356.5|24355.1|24339.5|24338.1|139
1752843600000|2025-07-18 13:00:00|24341.7|24340.3|24337.8|24336.4|24343.7|24342.3|24328.7|24327.3|150
1752843900000|2025-07-18 13:05:00|24337.7|24336.3|24366.2|24364.8|24366.7|24365.3|24337.7|24336.3|128
1752844200000|2025-07-18 13:10:00|24366.9|24365.5|24366.9|24365.5|24370.9|24369.5|24359.9|24358.5|160
1752844500000|2025-07-18 13:15:00|24367.4|24366|24360.9|24359.5|24368.6|24367.2|24353.8|24352.4|84
1752844800000|2025-07-18 13:20:00|24361.8|24360.4|24362.4|24361|24369.8|24368.4|24360.8|24359.4|41
1752845100000|2025-07-18 13:25:00|24362.9|24361.5|24358|24356.6|24365.4|24364|24350.1|24348.7|121
1752845400000|2025-07-18 13:30:00|24358.7|24357.3|24325.9|24324.5|24360.9|24359.5|24315.9|24314.5|221
1752845700000|2025-07-18 13:35:00|24326.4|24325|24335.8|24334.4|24339.7|24338.3|24314.3|24312.9|151
1752846000000|2025-07-18 13:40:00|24335.3|24333.9|24331.4|24330|24340.8|24339.4|24325.5|24324.1|164
1752846300000|2025-07-18 13:45:00|24331.9|24330.5|24327.8|24326.4|24338|24336.6|24323.2|24321.8|148
1752846600000|2025-07-18 13:50:00|24328.8|24327.4|24308.8|24307.4|24328.8|24327.4|24305.4|24304|249
1752846900000|2025-07-18 13:55:00|24308.3|24306.9|24302|24300.6|24309.4|24308|24294.3|24292.9|188
1752847200000|2025-07-18 14:00:00|24301.8|24300.4|24300.4|24299|24319.8|24318.4|24295.2|24293.8|241
1752847500000|2025-07-18 14:05:00|24300.9|24299.5|24311.7|24310.3|24320.1|24318.7|24295.8|24294.4|110
1752847800000|2025-07-18 14:10:00|24309.8|24308.4|24297.8|24296.4|24311.7|24310.3|24295|24293.6|112
1752848100000|2025-07-18 14:15:00|24297.9|24296.5|24289.6|24288.2|24302|24300.6|24282|24280.6|238
1752848400000|2025-07-18 14:20:00|24289.4|24288|24265.6|24264.2|24291.9|24290.5|24262.7|24261.3|283
1752848700000|2025-07-18 14:25:00|24265.4|24264|24262.7|24261.3|24270.5|24269.1|24250.1|24248.7|235
1752849000000|2025-07-18 14:30:00|24263.5|24262.1|24284.3|24282.9|24286|24284.6|24263.5|24262.1|186
1752849300000|2025-07-18 14:35:00|24284.4|24283|24275.8|24274.4|24288.1|24286.7|24275.8|24274.4|85
1752849600000|2025-07-18 14:40:00|24274.5|24273.1|24275.5|24274.1|24282.9|24281.5|24269.6|24268.2|57
1752849900000|2025-07-18 14:45:00|24275|24273.6|24293.4|24292|24295.9|24294.5|24274.4|24273|83
1752850200000|2025-07-18 14:50:00|24294.3|24292.9|24291.6|24290.2|24302.9|24301.5|24288|24286.6|155
1752850500000|2025-07-18 14:55:00|24292.1|24290.7|24277.3|24275.9|24297.3|24295.9|24276.8|24275.4|145
1752850800000|2025-07-18 15:00:00|24277.8|24276.4|24296.2|24294.8|24298.3|24296.9|24277.8|24276.4|132
1752851100000|2025-07-18 15:05:00|24296.7|24295.3|24302.5|24301.1|24307|24305.6|24288.3|24286.9|202
1752851400000|2025-07-18 15:10:00|24301.1|24299.7|24292.1|24290.7|24306.8|24305.4|24288.5|24287.1|163
1752851700000|2025-07-18 15:15:00|24291.9|24290.5|24280.9|24279.5|24293.8|24292.4|24275.5|24274.1|183
1752852000000|2025-07-18 15:20:00|24283.4|24282|24282.8|24281.4|24286.5|24285.1|24272.5|24271.1|144
1752852300000|2025-07-18 15:25:00|24282.9|24281.5|24294.9|24293.5|24297.7|24296.3|24282.4|24281|507
1752852600000|2025-07-18 15:30:00|24295.2|24292.4|24296.3|24293.5|24306.7|24303.9|24292|24289.2|591
1752852900000|2025-07-18 15:35:00|24296.5|24293.7|24294.8|24292|24303.5|24300.7|24285.6|24282.8|281
1752853200000|2025-07-18 15:40:00|24294.3|24291.5|24299.6|24296.8|24299.6|24296.8|24285.6|24282.8|174
1752853500000|2025-07-18 15:45:00|24299.7|24296.9|24305.9|24303.1|24310.6|24307.8|24292.9|24290.1|50
1752853800000|2025-07-18 15:50:00|24305.4|24302.6|24304.1|24301.3|24314.6|24311.8|24302.7|24299.9|135
1752854100000|2025-07-18 15:55:00|24303.6|24300.8|24306|24303.2|24309.2|24306.4|24296.6|24293.8|66
1752854400000|2025-07-18 16:00:00|24307|24304.2|24306|24303.2|24311.7|24308.9|24304.6|24301.8|47
1752854700000|2025-07-18 16:05:00|24306.5|24303.7|24310.2|24307.4|24312.2|24309.4|24300.4|24297.6|35
1752855000000|2025-07-18 16:10:00|24311.2|24308.4|24312.3|24309.5|24315|24312.2|24306.1|24303.3|80
1752855300000|2025-07-18 16:15:00|24311.3|24308.5|24305.6|24302.8|24312.2|24309.4|24303.6|24300.8|39
1752855600000|2025-07-18 16:20:00|24305.1|24302.3|24263.8|24261|24308.2|24305.4|24257.8|24255|491
1752855900000|2025-07-18 16:25:00|24263.3|24260.5|24218.2|24215.4|24268.3|24265.5|24200.8|24198|507
1752856200000|2025-07-18 16:30:00|24218.7|24215.9|24229|24226.2|24230.3|24227.5|24213.3|24210.5|89
1752856500000|2025-07-18 16:35:00|24229.3|24226.5|24230.6|24227.8|24236|24233.2|24221.6|24218.8|100
1752856800000|2025-07-18 16:40:00|24230.1|24227.3|24236.3|24233.5|24246.5|24243.7|24229.3|24226.5|113
1752857100000|2025-07-18 16:45:00|24236.8|24234|24236.4|24233.6|24240.6|24237.8|24229.7|24226.9|31
1752857400000|2025-07-18 16:50:00|24235.9|24233.1|24238.7|24235.9|24246|24243.2|24228.9|24226.1|112
1752857700000|2025-07-18 16:55:00|24238.2|24235.4|24224.2|24221.4|24238.7|24235.9|24216.7|24213.9|90
1752858000000|2025-07-18 17:00:00|24224.1|24221.3|24214.8|24212|24230|24227.2|24203.2|24200.4|103
1752858300000|2025-07-18 17:05:00|24214.7|24211.9|24218.7|24215.9|24222.9|24220.1|24211.5|24208.7|40
1752858600000|2025-07-18 17:10:00|24218.2|24215.4|24234.6|24231.8|24236|24233.2|24210.3|24207.5|73
1752858900000|2025-07-18 17:15:00|24234.4|24231.6|24212.8|24210|24235.2|24232.4|24212|24209.2|46
1752859200000|2025-07-18 17:20:00|24213.3|24210.5|24204.9|24202.1|24213.8|24211|24203.2|24200.4|81
1752859500000|2025-07-18 17:25:00|24204.4|24201.6|24194.1|24191.3|24205.9|24203.1|24189.7|24186.9|123
1752859800000|2025-07-18 17:30:00|24194.2|24191.4|24211.8|24209|24211.8|24209|24194.2|24191.4|48
1752860100000|2025-07-18 17:35:00|24212.3|24209.5|24215.7|24212.9|24215.7|24212.9|24205.8|24203|39
1752860400000|2025-07-18 17:40:00|24215.2|24212.4|24208.1|24205.3|24219.5|24216.7|24207.1|24204.3|45
1752860700000|2025-07-18 17:45:00|24207.6|24204.8|24207.7|24204.9|24212.7|24209.9|24202.2|24199.4|23
1752861000000|2025-07-18 17:50:00|24207.9|24205.1|24204.2|24201.4|24210.3|24207.5|24197.8|24195|30
1752861300000|2025-07-18 17:55:00|24204.7|24201.9|24203.6|24200.8|24205.9|24203.1|24201.4|24198.6|34
1752861600000|2025-07-18 18:00:00|24204.1|24201.3|24211.4|24208.6|24211.7|24208.9|24200.6|24197.8|49
1752861900000|2025-07-18 18:05:00|24210.9|24208.1|24203|24200.2|24213.5|24210.7|24199.7|24196.9|17
1752862200000|2025-07-18 18:10:00|24202.5|24199.7|24200.2|24197.4|24203.1|24200.3|24193.6|24190.8|16
1752862500000|2025-07-18 18:15:00|24199.7|24196.9|24197.7|24194.9|24203.1|24200.3|24186.8|24184|63
1752862800000|2025-07-18 18:20:00|24198.2|24195.4|24203.5|24200.7|24209.7|24206.9|24196.7|24193.9|41
1752863100000|2025-07-18 18:25:00|24203|24200.2|24186.6|24183.8|24203.7|24200.9|24183.5|24180.7|13
1752863400000|2025-07-18 18:30:00|24186.7|24183.9|24185.8|24183|24198.3|24195.5|24179.8|24177|39
1752863700000|2025-07-18 18:35:00|24186.3|24183.5|24177.3|24174.5|24186.3|24183.5|24177|24174.2|32
1752864000000|2025-07-18 18:40:00|24176.8|24174|24178|24175.2|24184.8|24182|24174.6|24171.8|39
1752864300000|2025-07-18 18:45:00|24177.5|24174.7|24190.8|24188|24191.7|24188.9|24174.8|24172|106
1752864600000|2025-07-18 18:50:00|24190.9|24188.1|24190.8|24188|24194.1|24191.3|24186.5|24183.7|69
1752864900000|2025-07-18 18:55:00|24190.3|24187.5|24187.2|24184.4|24190.8|24188|24185.2|24182.4|19
1752865200000|2025-07-18 19:00:00|24188.2|24185.4|24192.2|24189.4|24198.2|24195.4|24188.2|24185.4|91
1752865500000|2025-07-18 19:05:00|24192.7|24189.9|24196.7|24193.9|24199.1|24196.3|24192.5|24189.7|64
1752865800000|2025-07-18 19:10:00|24197.2|24194.4|24199.7|24196.9|24200.7|24197.9|24191.7|24188.9|6
1752866100000|2025-07-18 19:15:00|24199.9|24197.1|24209.7|24206.9|24209.7|24206.9|24199.8|24197|46
1752866400000|2025-07-18 19:20:00|24210.2|24207.4|24210|24207.2|24214.2|24211.4|24208.1|24205.3|53
1752866700000|2025-07-18 19:25:00|24210.5|24207.7|24201.6|24198.8|24210.5|24207.7|24198.6|24195.8|45
1752867000000|2025-07-18 19:30:00|24202.1|24199.3|24189.2|24186.4|24207.1|24204.3|24188.6|24185.8|74
1752867300000|2025-07-18 19:35:00|24189.7|24186.9|24197.4|24194.6|24200.7|24197.9|24188|24185.2|111
1752867600000|2025-07-18 19:40:00|24196.9|24194.1|24198.8|24196|24199.5|24196.7|24192.1|24189.3|81
1752867900000|2025-07-18 19:45:00|24199.3|24196.5|24208.1|24205.3|24209.2|24206.4|24193|24190.2|165
1752868200000|2025-07-18 19:50:00|24208.6|24205.8|24207|24204.2|24213.3|24210.5|24205.5|24202.7|79
1752868500000|2025-07-18 19:55:00|24208.5|24205.7|24205|24202.2|24218|24215.2|24204.5|24201.7|168
1752868800000|2025-07-18 20:00:00|24205.5|24202.7|24210.4|24203.4|24215.6|24208.6|24203|24196|20
1752869100000|2025-07-18 20:05:00|24209.6|24202.6|24205.7|24198.7|24211.3|24204.3|24204.8|24197.8|0
1752869400000|2025-07-18 20:10:00|24206.6|24199.6|24207.4|24200.4|24208.3|24201.3|24204.8|24197.8|0
1752869700000|2025-07-18 20:15:00|24208.3|24201.3|24204.3|24197.3|24211.7|24204.7|24204.3|24197.3|0
1752870000000|2025-07-18 20:20:00|24205.1|24198.1|24204.2|24197.2|24205.2|24198.2|24204.2|24197.2|0
1752870300000|2025-07-18 20:25:00|24205.1|24198.1|24207|24200|24207.9|24200.9|24204.2|24197.2|0
1752870600000|2025-07-18 20:30:00|24207.9|24200.9|24210|24203|24210|24203|24205.2|24198.2|0
1752870900000|2025-07-18 20:35:00|24209.2|24202.2|24211.7|24204.7|24212.6|24205.6|24209.2|24202.2|0
1752871200000|2025-07-18 20:40:00|24210.9|24203.9|24209.2|24202.2|24211.7|24204.7|24207.6|24200.6|0
1752871500000|2025-07-18 20:45:00|24208.4|24201.4|24206|24199|24208.5|24201.5|24206|24199|0
1752871800000|2025-07-18 20:50:00|24206.8|24199.8|24205.3|24198.3|24207.2|24200.2|24204.5|24197.5|0
1752872100000|2025-07-18 20:55:00|24205.4|24198.4|24206.6|24199.6|24208.3|24201.3|24202.1|24195.1|0
1753048800000|2025-07-20 22:00:00|24198.8|24191.8|24200|24193|24202.6|24195.6|24197|24190|0
1753049100000|2025-07-20 22:05:00|24200.5|24193.5|24198.8|24191.8|24201.9|24194.9|24195.2|24188.2|0
1753049400000|2025-07-20 22:10:00|24199.3|24192.3|24203.2|24196.2|24205|24198|24199.3|24192.3|0
1753049700000|2025-07-20 22:15:00|24203.6|24196.6|24201.3|24194.3|24205.1|24198.1|24197.1|24190.1|0
1753050000000|2025-07-20 22:20:00|24200.8|24193.8|24208.6|24201.6|24208.6|24201.6|24200.8|24193.8|0
1753050300000|2025-07-20 22:25:00|24209|24202|24220|24213|24222.2|24215.2|24208.6|24201.6|0
1753050600000|2025-07-20 22:30:00|24220.4|24213.4|24218|24211|24222.9|24215.9|24218|24211|0
1753050900000|2025-07-20 22:35:00|24217.5|24210.5|24226.1|24219.1|24227.8|24220.8|24216.3|24209.3|0
1753051200000|2025-07-20 22:40:00|24226.5|24219.5|24225.7|24218.7|24227.8|24220.8|24223.4|24216.4|0
1753051500000|2025-07-20 22:45:00|24224.8|24217.8|24222.2|24215.2|24225.7|24218.7|24221.2|24214.2|0
1753051800000|2025-07-20 22:50:00|24222.7|24215.7|24225.8|24218.8|24226.7|24219.7|24222.2|24215.2|0
1753052100000|2025-07-20 22:55:00|24226.7|24219.7|24226.1|24219.1|24227|24220|24225.7|24218.7|0
1753052400000|2025-07-20 23:00:00|24226.6|24219.6|24226.5|24219.5|24228.3|24221.3|24224|24217|0
1753052700000|2025-07-20 23:05:00|24226.9|24219.9|24227|24220|24228.1|24221.1|24225.6|24218.6|0
1753053000000|2025-07-20 23:10:00|24227.4|24220.4|24229.7|24222.7|24232|24225|24226.6|24219.6|0
1753053300000|2025-07-20 23:15:00|24230.1|24223.1|24227.4|24220.4|24230.5|24223.5|24225.6|24218.6|0
1753053600000|2025-07-20 23:20:00|24227.3|24220.3|24227.4|24220.4|24229.2|24222.2|24225.6|24218.6|0
1753053900000|2025-07-20 23:25:00|24227.5|24220.5|24223|24216|24227.5|24220.5|24220.5|24213.5|0
1753054200000|2025-07-20 23:30:00|24223.5|24216.5|24226.6|24219.6|24226.6|24219.6|24221.2|24214.2|0
1753054500000|2025-07-20 23:35:00|24226.2|24219.2|24227.9|24220.9|24231.8|24224.8|24225.8|24218.8|0
1753054800000|2025-07-20 23:40:00|24228.3|24221.3|24229.4|24222.4|24230.6|24223.6|24227.9|24220.9|0
1753055100000|2025-07-20 23:45:00|24229.8|24222.8|24233.6|24226.6|24233.6|24226.6|24229.4|24222.4|0
1753055400000|2025-07-20 23:50:00|24232.7|24225.7|24236.4|24229.4|24239|24232|24231.8|24224.8|0
1753055700000|2025-07-20 23:55:00|24236.8|24229.8|24237.8|24230.8|24238.7|24231.7|24233.1|24226.1|0
1753056000000|2025-07-21 00:00:00|24238.2|24231.2|24235.4|24228.4|24240.6|24233.6|24234.5|24227.5|0
1753056300000|2025-07-21 00:05:00|24236.2|24229.2|24234.8|24227.8|24236.2|24229.2|24231.9|24224.9|0
1753056600000|2025-07-21 00:10:00|24234.3|24227.3|24233.9|24226.9|24235.6|24228.6|24232.6|24225.6|0
1753056900000|2025-07-21 00:15:00|24240.1|24235.1|24242.4|24237.4|24248.6|24243.6|24235.8|24230.8|65
1753057200000|2025-07-21 00:20:00|24242.9|24237.9|24244.9|24239.9|24245.9|24240.9|24242.2|24237.2|7
1753057500000|2025-07-21 00:25:00|24245.2|24240.2|24237|24232|24245.2|24240.2|24234.1|24229.1|10
1753057800000|2025-07-21 00:30:00|24237.5|24232.5|24236.7|24231.7|24237.7|24232.7|24226.1|24221.1|11
1753058100000|2025-07-21 00:35:00|24237.3|24232.3|24232.5|24227.5|24239.8|24234.8|24232|24227|3
1753058400000|2025-07-21 00:40:00|24232.1|24227.1|24230.1|24225.1|24232.1|24227.1|24227.8|24222.8|1
1753058700000|2025-07-21 00:45:00|24230.6|24225.6|24239.3|24234.3|24239.8|24234.8|24227.3|24222.3|2
1753059000000|2025-07-21 00:50:00|24238.8|24233.8|24234.9|24229.9|24243.3|24238.3|24233.4|24228.4|2
1753059300000|2025-07-21 00:55:00|24234.4|24229.4|24232.1|24227.1|24235.4|24230.4|24231|24226|0
1753059600000|2025-07-21 01:00:00|24232.3|24227.3|24234.7|24229.7|24239.7|24234.7|24231.2|24226.2|7
1753059900000|2025-07-21 01:05:00|24234.2|24229.2|24232.1|24227.1|24237.7|24232.7|24229.5|24224.5|7
1753060200000|2025-07-21 01:10:00|24233|24228|24225|24220|24233|24228|24221|24216|2
1753060500000|2025-07-21 01:15:00|24224.8|24219.8|24230.6|24225.6|24232.2|24227.2|24224.8|24219.8|0
1753060800000|2025-07-21 01:20:00|24231.1|24226.1|24236.9|24231.9|24238.4|24233.4|24229.4|24224.4|1
1753061100000|2025-07-21 01:25:00|24238.4|24233.4|24238.6|24233.6|24238.9|24233.9|24233.2|24228.2|4
1753061400000|2025-07-21 01:30:00|24238.1|24233.1|24234|24229|24239.4|24234.4|24231|24226|4
1753061700000|2025-07-21 01:35:00|24234.5|24229.5|24230.3|24225.3|24238.5|24233.5|24228.6|24223.6|2
1753062000000|2025-07-21 01:40:00|24230.8|24225.8|24235|24230|24238.5|24233.5|24228.9|24223.9|0
1753062300000|2025-07-21 01:45:00|24234.5|24229.5|24232.6|24227.6|24235|24230|24227.6|24222.6|2
1753062600000|2025-07-21 01:50:00|24232.1|24227.1|24231.3|24226.3|24233|24228|24227.9|24222.9|0
1753062900000|2025-07-21 01:55:00|24230.8|24225.8|24230.6|24225.6|24231|24226|24227.8|24222.8|1
1753063200000|2025-07-21 02:00:00|24229.6|24224.6|24227.8|24222.8|24230.6|24225.6|24226.4|24221.4|2
1753063500000|2025-07-21 02:05:00|24227.3|24222.3|24227.5|24222.5|24231.2|24226.2|24227|24222|6
1753063800000|2025-07-21 02:10:00|24227|24222|24230.6|24225.6|24230.6|24225.6|24226.5|24221.5|1
1753064100000|2025-07-21 02:15:00|24230.1|24225.1|24228.7|24223.7|24231.7|24226.7|24227.7|24222.7|3
1753064400000|2025-07-21 02:20:00|24228.2|24223.2|24228.2|24223.2|24229.2|24224.2|24226.7|24221.7|0
1753064700000|2025-07-21 02:25:00|24227.7|24222.7|24230.9|24225.9|24231.2|24226.2|24227.7|24222.7|0
1753065000000|2025-07-21 02:30:00|24231.4|24226.4|24227|24222|24231.4|24226.4|24223.5|24218.5|0
1753065300000|2025-07-21 02:35:00|24226.5|24221.5|24225|24220|24226.5|24221.5|24220.6|24215.6|2
1753065600000|2025-07-21 02:40:00|24225.3|24220.3|24235.8|24230.8|24236.3|24231.3|24225.1|24220.1|0
1753065900000|2025-07-21 02:45:00|24236|24231|24231.8|24226.8|24236.7|24231.7|24231.8|24226.8|1
1753066200000|2025-07-21 02:50:00|24232.3|24227.3|24233.1|24228.1|24234.2|24229.2|24232.3|24227.3|0
1753066500000|2025-07-21 02:55:00|24232.6|24227.6|24232.1|24227.1|24233.6|24228.6|24231.1|24226.1|3
1753066800000|2025-07-21 03:00:00|24232.2|24227.2|24229.2|24224.2|24234.7|24229.7|24226.2|24221.2|22
1753067100000|2025-07-21 03:05:00|24228.7|24223.7|24216.9|24211.9|24228.7|24223.7|24215.9|24210.9|13
1753067400000|2025-07-21 03:10:00|24216.2|24211.2|24209.4|24204.4|24217.1|24212.1|24206.4|24201.4|10
1753067700000|2025-07-21 03:15:00|24208.9|24203.9|24215.8|24210.8|24215.8|24210.8|24207.6|24202.6|3
1753068000000|2025-07-21 03:20:00|24216.8|24211.8|24208.2|24203.2|24217.8|24212.8|24204.8|24199.8|15
1753068300000|2025-07-21 03:25:00|24206.7|24201.7|24198.6|24193.6|24207.3|24202.3|24198.6|24193.6|4
1753068600000|2025-07-21 03:30:00|24199|24194|24197.3|24192.3|24199.4|24194.4|24192.5|24187.5|6
1753068900000|2025-07-21 03:35:00|24197.2|24192.2|24195.7|24190.7|24200.6|24195.6|24194.6|24189.6|10
1753069200000|2025-07-21 03:40:00|24195.2|24190.2|24192.6|24187.6|24195.2|24190.2|24192.2|24187.2|0
1753069500000|2025-07-21 03:45:00|24194.1|24189.1|24189.4|24184.4|24194.1|24189.1|24186.7|24181.7|2
1753069800000|2025-07-21 03:50:00|24189.6|24184.6|24188.4|24183.4|24192.1|24187.1|24188.2|24183.2|8
1753070100000|2025-07-21 03:55:00|24188.5|24183.5|24192|24187|24192.2|24187.2|24186.1|24181.1|3
1753070400000|2025-07-21 04:00:00|24191.8|24186.8|24199.2|24194.2|24199.2|24194.2|24190.8|24185.8|8
1753070700000|2025-07-21 04:05:00|24198.7|24193.7|24200.2|24195.2|24207.2|24202.2|24195.8|24190.8|15
1753071000000|2025-07-21 04:10:00|24200.6|24195.6|24213.4|24208.4|24214.4|24209.4|24200.4|24195.4|11
1753071300000|2025-07-21 04:15:00|24213.5|24208.5|24218|24213|24218.1|24213.1|24213.4|24208.4|4
1753071600000|2025-07-21 04:20:00|24218.1|24213.1|24214.7|24209.7|24218.7|24213.7|24214.5|24209.5|2
1753071900000|2025-07-21 04:25:00|24214.4|24209.4|24217.2|24212.2|24217.5|24212.5|24214.4|24209.4|1
1753072200000|2025-07-21 04:30:00|24216.7|24211.7|24218.3|24213.3|24218.3|24213.3|24215.1|24210.1|0
1753072500000|2025-07-21 04:35:00|24218.8|24213.8|24222.9|24217.9|24223.4|24218.4|24217.8|24212.8|3
1753072800000|2025-07-21 04:40:00|24223.2|24218.2|24224.8|24219.8|24225|24220|24222.8|24217.8|2
1753073100000|2025-07-21 04:45:00|24224.3|24219.3|24226.2|24221.2|24226.7|24221.7|24223.7|24218.7|0
1753073400000|2025-07-21 04:50:00|24225.2|24220.2|24223.2|24218.2|24226.5|24221.5|24220|24215|4
1753073700000|2025-07-21 04:55:00|24222.7|24217.7|24224|24219|24224|24219|24220.1|24215.1|2
1753074000000|2025-07-21 05:00:00|24224.8|24219.8|24221.3|24216.3|24238.1|24233.1|24221.1|24216.1|18
1753074300000|2025-07-21 05:05:00|24221.7|24216.7|24209.6|24204.6|24226.1|24221.1|24206.6|24201.6|25
1753074600000|2025-07-21 05:10:00|24209.4|24204.4|24204.8|24199.8|24209.4|24204.4|24204.3|24199.3|2
1753074900000|2025-07-21 05:15:00|24204.3|24199.3|24207.5|24202.5|24208.7|24203.7|24202|24197|5
1753075200000|2025-07-21 05:20:00|24207|24202|24207.2|24202.2|24208.9|24203.9|24200.3|24195.3|7
1753075500000|2025-07-21 05:25:00|24207.4|24202.4|24212.2|24207.2|24212.2|24207.2|24207.2|24202.2|2
1753075800000|2025-07-21 05:30:00|24211.7|24206.7|24211.6|24206.6|24215.3|24210.3|24208.7|24203.7|2
1753076100000|2025-07-21 05:35:00|24211.1|24206.1|24214.1|24209.1|24215.6|24210.6|24206.6|24201.6|28
1753076400000|2025-07-21 05:40:00|24214.6|24209.6|24213.6|24208.6|24217.2|24212.2|24212.1|24207.1|7
1753076700000|2025-07-21 05:45:00|24213.1|24208.1|24222.7|24217.7|24222.7|24217.7|24213.1|24208.1|10
1753077000000|2025-07-21 05:50:00|24222.6|24217.6|24217.6|24212.6|24229.3|24224.3|24212.5|24207.5|44
1753077300000|2025-07-21 05:55:00|24217.1|24212.1|24226.1|24221.1|24226.1|24221.1|24210.1|24205.1|57
1753077600000|2025-07-21 06:00:00|24224|24221.2|24238|24235.2|24238.5|24235.7|24217.7|24214.9|87
1753077900000|2025-07-21 06:05:00|24237.5|24234.7|24247.1|24244.3|24254.8|24252|24234.8|24232|128
1753078200000|2025-07-21 06:10:00|24247.9|24245.1|24256.4|24253.6|24256.4|24253.6|24245.9|24243.1|57
1753078500000|2025-07-21 06:15:00|24256.5|24253.7|24252.5|24249.7|24259.6|24256.8|24246.9|24244.1|77
1753078800000|2025-07-21 06:20:00|24252.2|24249.4|24251.3|24248.5|24254.5|24251.7|24244.2|24241.4|66
1753079100000|2025-07-21 06:25:00|24251.7|24248.9|24275.4|24272.6|24275.9|24273.1|24251.4|24248.6|137
1753079400000|2025-07-21 06:30:00|24275.9|24273.1|24285.3|24282.5|24288.9|24286.1|24273.6|24270.8|176
1753079700000|2025-07-21 06:35:00|24285.8|24283|24278.2|24275.4|24286.9|24284.1|24277|24274.2|95
1753080000000|2025-07-21 06:40:00|24278.1|24275.3|24275.4|24272.6|24286.4|24283.6|24274.5|24271.7|59
1753080300000|2025-07-21 06:45:00|24277.7|24274.9|24286.3|24283.5|24289.1|24286.3|24274|24271.2|56
1753080600000|2025-07-21 06:50:00|24286.4|24283.6|24277.3|24274.5|24286.6|24283.8|24274.9|24272.1|42
1753080900000|2025-07-21 06:55:00|24277.8|24275|24296.6|24293.8|24296.6|24293.8|24271.7|24268.9|163
1753081200000|2025-07-21 07:00:00|24295.2|24296.8|24324.9|24323.5|24333.4|24332|24294.9|24293.5|765
1753081500000|2025-07-21 07:05:00|24325.4|24324|24299.6|24298.2|24326.6|24325.2|24299.6|24298.2|385
1753081800000|2025-07-21 07:10:00|24299.7|24298.3|24318.9|24317.5|24319.6|24318.2|24291.4|24290|287
1753082100000|2025-07-21 07:15:00|24321.4|24320|24302.6|24301.2|24323.5|24322.1|24300.5|24299.1|153
1753082400000|2025-07-21 07:20:00|24305.1|24303.7|24286.8|24285.4|24307|24305.6|24284.8|24283.4|181
1753082700000|2025-07-21 07:25:00|24286.9|24285.5|24302.4|24301|24303|24301.6|24278.8|24277.4|215
1753083000000|2025-07-21 07:30:00|24302.2|24300.8|24277.3|24275.9|24303.5|24302.1|24274.3|24272.9|163
1753083300000|2025-07-21 07:35:00|24277.5|24276.1|24287.5|24286.1|24294.2|24292.8|24276.8|24275.4|87
1753083600000|2025-07-21 07:40:00|24287|24285.6|24264|24262.6|24287.2|24285.8|24259.1|24257.7|136
1753083900000|2025-07-21 07:45:00|24265|24263.6|24258.2|24256.8|24271|24269.6|24257.7|24256.3|148
1753084200000|2025-07-21 07:50:00|24259.3|24257.9|24259.1|24257.7|24263.4|24262|24248.4|24247|138
1753084500000|2025-07-21 07:55:00|24259.6|24258.2|24276.2|24274.8|24278.9|24277.5|24256.4|24255|131
1753084800000|2025-07-21 08:00:00|24276.3|24274.9|24288.4|24287|24297.5|24296.1|24276.3|24274.9|215
1753085100000|2025-07-21 08:05:00|24288.6|24287.2|24299.9|24298.5|24305.8|24304.4|24288.6|24287.2|96
1753085400000|2025-07-21 08:10:00|24298.3|24296.9|24296.9|24295.5|24300|24298.6|24288.3|24286.9|104
1753085700000|2025-07-21 08:15:00|24297.6|24296.2|24277.1|24275.7|24299.6|24298.2|24262.3|24260.9|226
1753086000000|2025-07-21 08:20:00|24277|24275.6|24292.3|24290.9|24296.9|24295.5|24276.8|24275.4|129
1753086300000|2025-07-21 08:25:00|24292.8|24291.4|24290.9|24289.5|24299.4|24298|24288.7|24287.3|91
1753086600000|2025-07-21 08:30:00|24291.5|24290.1|24305.6|24304.2|24307.1|24305.7|24290.9|24289.5|113
1753086900000|2025-07-21 08:35:00|24305.8|24304.4|24307.7|24306.3|24310|24308.6|24299.5|24298.1|113
1753087200000|2025-07-21 08:40:00|24306.9|24305.5|24285|24283.6|24307.4|24306|24278.7|24277.3|206
1753087500000|2025-07-21 08:45:00|24284.8|24283.4|24286.8|24285.4|24287.8|24286.4|24275|24273.6|61
1753087800000|2025-07-21 08:50:00|24286.4|24285|24289.7|24288.3|24295.4|24294|24283.5|24282.1|79
1753088100000|2025-07-21 08:55:00|24290.2|24288.8|24298|24296.6|24302.1|24300.7|24288.3|24286.9|81
1753088400000|2025-07-21 09:00:00|24297.2|24295.8|24306.3|24304.9|24309|24307.6|24295.5|24294.1|138
1753088700000|2025-07-21 09:05:00|24306.8|24305.4|24303.7|24302.3|24309.4|24308|24300.4|24299|53
1753089000000|2025-07-21 09:10:00|24304.7|24303.3|24303.8|24302.4|24307.8|24306.4|24295.4|24294|90
1753089300000|2025-07-21 09:15:00|24303.3|24301.9|24297.1|24295.7|24303.5|24302.1|24290.3|24288.9|46
1753089600000|2025-07-21 09:20:00|24298.2|24296.8|24295.4|24294|24302.4|24301|24293.3|24291.9|46
1753089900000|2025-07-21 09:25:00|24295.5|24294.1|24291.2|24289.8|24295.6|24294.2|24284.9|24283.5|43
1753090200000|2025-07-21 09:30:00|24291.8|24290.4|24273.5|24272.1|24295.6|24294.2|24267.1|24265.7|111
1753090500000|2025-07-21 09:35:00|24274|24272.6|24262.5|24261.1|24274.1|24272.7|24262|24260.6|76
1753090800000|2025-07-21 09:40:00|24262.6|24261.2|24274.2|24272.8|24275.4|24274|24258.2|24256.8|110
1753091100000|2025-07-21 09:45:00|24274.1|24272.7|24270.1|24268.7|24275.2|24273.8|24259.4|24258|99
1753091400000|2025-07-21 09:50:00|24268.1|24266.7|24266.2|24264.8|24273.7|24272.3|24264.2|24262.8|123
1753091700000|2025-07-21 09:55:00|24265.7|24264.3|24257.8|24256.4|24265.7|24264.3|24255|24253.6|108
1753092000000|2025-07-21 10:00:00|24258.4|24257|24245.2|24243.8|24259.4|24258|24244.2|24242.8|108
1753092300000|2025-07-21 10:05:00|24245.7|24244.3|24252|24250.6|24256.3|24254.9|24239.7|24238.3|106
1753092600000|2025-07-21 10:10:00|24253.2|24251.8|24250.7|24249.3|24276.3|24274.9|24250.7|24249.3|348
1753092900000|2025-07-21 10:15:00|24250.8|24249.4|24243.4|24242|24253.8|24252.4|24240.1|24238.7|127
1753093200000|2025-07-21 10:20:00|24241.9|24240.5|24242.9|24241.5|24246.3|24244.9|24236.2|24234.8|83
1753093500000|2025-07-21 10:25:00|24242.4|24241|24230|24228.6|24243.9|24242.5|24228.2|24226.8|133
1753093800000|2025-07-21 10:30:00|24230.7|24229.3|24227.7|24226.3|24237.5|24236.1|24225.4|24224|268
1753094100000|2025-07-21 10:35:00|24228.2|24226.8|24237.8|24236.4|24238.9|24237.5|24225.4|24224|39
1753094400000|2025-07-21 10:40:00|24238.4|24237|24243.1|24241.7|24247.7|24246.3|24234.5|24233.1|104
1753094700000|2025-07-21 10:45:00|24243|24241.6|24234.1|24232.7|24251.1|24249.7|24233.4|24232|99
1753095000000|2025-07-21 10:50:00|24231.7|24230.3|24215.3|24213.9|24234.8|24233.4|24198.9|24197.5|231
1753095300000|2025-07-21 10:55:00|24215.2|24213.8|24226.2|24224.8|24228.4|24227|24213.4|24212|104
1753095600000|2025-07-21 11:00:00|24227.4|24226|24243.4|24242|24243.4|24242|24220.2|24218.8|72
1753095900000|2025-07-21 11:05:00|24243.3|24241.9|24253.7|24252.3|24255.2|24253.8|24240.7|24239.3|79
1753096200000|2025-07-21 11:10:00|24254.5|24253.1|24258|24256.6|24262.2|24260.8|24253.5|24252.1|125
1753096500000|2025-07-21 11:15:00|24258.5|24257.1|24263.2|24261.8|24265.9|24264.5|24255.2|24253.8|121
1753096800000|2025-07-21 11:20:00|24262.3|24260.9|24254.1|24252.7|24263.9|24262.5|24246.2|24244.8|156
1753097100000|2025-07-21 11:25:00|24254.6|24253.2|24259.9|24258.5|24260.4|24259|24253.7|24252.3|63
1753097400000|2025-07-21 11:30:00|24261.3|24259.9|24259.9|24258.5|24269|24267.6|24258.5|24257.1|79
1753097700000|2025-07-21 11:35:00|24260.4|24259|24265.5|24264.1|24266|24264.6|24258.6|24257.2|59
1753098000000|2025-07-21 11:40:00|24266.3|24264.9|24271.2|24269.8|24278.9|24277.5|24266.3|24264.9|80
1753098300000|2025-07-21 11:45:00|24271.1|24269.7|24279.4|24278|24284.1|24282.7|24270.6|24269.2|63
1753098600000|2025-07-21 11:50:00|24277.8|24276.4|24268.3|24266.9|24283.5|24282.1|24266.7|24265.3|81
1753098900000|2025-07-21 11:55:00|24268.4|24267|24272.5|24271.1|24275.9|24274.5|24264.7|24263.3|45
1753099200000|2025-07-21 12:00:00|24273.3|24271.9|24266.5|24265.1|24280.4|24279|24263|24261.6|82
1753099500000|2025-07-21 12:05:00|24266.9|24265.5|24265.2|24263.8|24267|24265.6|24253.4|24252|67
1753099800000|2025-07-21 12:10:00|24265.3|24263.9|24261.6|24260.2|24267.9|24266.5|24253.6|24252.2|107
1753100100000|2025-07-21 12:15:00|24262.1|24260.7|24263.7|24262.3|24268.7|24267.3|24256.6|24255.2|53
1753100400000|2025-07-21 12:20:00|24261.8|24260.4|24257.4|24256|24264.8|24263.4|24253.2|24251.8|85
1753100700000|2025-07-21 12:25:00|24257.2|24255.8|24260.6|24259.2|24261.9|24260.5|24252.4|24251|84
1753101000000|2025-07-21 12:30:00|24262.8|24261.4|24261.3|24259.9|24269.6|24268.2|24251.4|24250|99
1753101300000|2025-07-21 12:35:00|24260.8|24259.4|24276.4|24275|24276.4|24275|24260.3|24258.9|270
1753101600000|2025-07-21 12:40:00|24276.5|24275.1|24274.9|24273.5|24282.4|24281|24271.6|24270.2|61
1753101900000|2025-07-21 12:45:00|24275.4|24274|24268.8|24267.4|24281.9|24280.5|24264.4|24263|232
1753102200000|2025-07-21 12:50:00|24267.6|24266.2|24237.7|24236.3|24267.9|24266.5|24235.3|24233.9|157
1753102500000|2025-07-21 12:55:00|24237.6|24236.2|24222.4|24221|24240.4|24239|24218.3|24216.9|340
1753102800000|2025-07-21 13:00:00|24222|24220.6|24220.3|24218.9|24225.5|24224.1|24199.7|24198.3|319
1753103100000|2025-07-21 13:05:00|24218.8|24217.4|24228.8|24227.4|24233.4|24232|24212.1|24210.7|79
1753103400000|2025-07-21 13:10:00|24229.5|24228.1|24227.4|24226|24234.4|24233|24223.3|24221.9|90
1753103700000|2025-07-21 13:15:00|24226.9|24225.5|24238.8|24237.4|24240.6|24239.2|24224.1|24222.7|112
1753104000000|2025-07-21 13:20:00|24238.2|24236.8|24251.3|24249.9|24258.2|24256.8|24236.2|24234.8|175
1753104300000|2025-07-21 13:25:00|24251.8|24250.4|24255.2|24253.8|24261.6|24260.2|24249.3|24247.9|50
1753104600000|2025-07-21 13:30:00|24254.7|24253.3|24218.5|24217.1|24254.9|24253.5|24209.8|24208.4|317
1753104900000|2025-07-21 13:35:00|24218.4|24217|24213.5|24212.1|24223.5|24222.1|24206.1|24204.7|113
1753105200000|2025-07-21 13:40:00|24214.8|24213.4|24196.3|24194.9|24220.1|24218.7|24188.5|24187.1|245
1753105500000|2025-07-21 13:45:00|24195|24193.6|24221.7|24220.3|24227.8|24226.4|24192.9|24191.5|234
1753105800000|2025-07-21 13:50:00|24222|24220.6|24246.2|24244.8|24250.5|24249.1|24217.8|24216.4|137
1753106100000|2025-07-21 13:55:00|24246.7|24245.3|24253.4|24252|24255.1|24253.7|24237.4|24236|129
1753106400000|2025-07-21 14:00:00|24252.6|24251.2|24265.1|24263.7|24265.2|24263.8|24240|24238.6|154
1753106700000|2025-07-21 14:05:00|24265.6|24264.2|24263.4|24262|24272.3|24270.9|24252.5|24251.1|141
1753107000000|2025-07-21 14:10:00|24264.7|24263.3|24260.2|24258.8|24280.6|24279.2|24259.6|24258.2|175
1753107300000|2025-07-21 14:15:00|24257.2|24255.8|24266.3|24264.9|24268.5|24267.1|24252.2|24250.8|148
1753107600000|2025-07-21 14:20:00|24266.2|24264.8|24263|24261.6|24271.2|24269.8|24255.7|24254.3|131
1753107900000|2025-07-21 14:25:00|24263.5|24262.1|24253.4|24252|24263.5|24262.1|24240.1|24238.7|131
1753108200000|2025-07-21 14:30:00|24252.4|24251|24277.6|24276.2|24285.1|24283.7|24252.4|24251|318
1753108500000|2025-07-21 14:35:00|24277.7|24276.3|24278.3|24276.9|24290.5|24289.1|24273.7|24272.3|221
1753108800000|2025-07-21 14:40:00|24277.1|24275.7|24295.9|24294.5|24301.6|24300.2|24269.9|24268.5|358
1753109100000|2025-07-21 14:45:00|24295.4|24294|24301.2|24299.8|24303.8|24302.4|24293.9|24292.5|231
1753109400000|2025-07-21 14:50:00|24301.1|24299.7|24288.4|24287|24309.2|24307.8|24283.7|24282.3|174
1753109700000|2025-07-21 14:55:00|24288.5|24287.1|24279.8|24278.4|24290.2|24288.8|24274.9|24273.5|141
1753110000000|2025-07-21 15:00:00|24280.6|24279.2|24286.8|24285.4|24295.6|24294.2|24279.1|24277.7|131
1753110300000|2025-07-21 15:05:00|24286.3|24284.9|24299.4|24298|24300.3|24298.9|24282.5|24281.1|93
1753110600000|2025-07-21 15:10:00|24298.7|24297.3|24298.6|24297.2|24305.7|24304.3|24293.1|24291.7|127
1753110900000|2025-07-21 15:15:00|24299.1|24297.7|24297.1|24295.7|24304.7|24303.3|24286.6|24285.2|174
1753111200000|2025-07-21 15:20:00|24297.7|24296.3|24303|24301.6|24304.6|24303.2|24294.7|24293.3|184
1753111500000|2025-07-21 15:25:00|24302.5|24301.1|24304.3|24302.9|24307.3|24305.9|24298|24296.6|379
1753111800000|2025-07-21 15:30:00|24304.4|24301.6|24309.2|24306.4|24312.5|24309.7|24301.4|24298.6|499
1753112100000|2025-07-21 15:35:00|24308.2|24305.4|24298.8|24296|24312.2|24309.4|24292.3|24289.5|298
1753112400000|2025-07-21 15:40:00|24298.4|24295.6|24300.7|24297.9|24305.2|24302.4|24295.6|24292.8|55
1753112700000|2025-07-21 15:45:00|24301|24298.2|24291.6|24288.8|24302.6|24299.8|24290.6|24287.8|48
1753113000000|2025-07-21 15:50:00|24291.1|24288.3|24287.3|24284.5|24291.6|24288.8|24278.6|24275.8|99
1753113300000|2025-07-21 15:55:00|24286.8|24284|24279.1|24276.3|24288.3|24285.5|24279.1|24276.3|36
1753113600000|2025-07-21 16:00:00|24279.2|24276.4|24281.2|24278.4|24283.8|24281|24274.8|24272|35
1753113900000|2025-07-21 16:05:00|24281.7|24278.9|24278.2|24275.4|24287.8|24285|24273.4|24270.6|139
1753114200000|2025-07-21 16:10:00|24278.7|24275.9|24276.9|24274.1|24282.8|24280|24271.2|24268.4|39
1753114500000|2025-07-21 16:15:00|24277.1|24274.3|24283.1|24280.3|24287.6|24284.8|24272.7|24269.9|73
1753114800000|2025-07-21 16:20:00|24283.3|24280.5|24274.9|24272.1|24283.3|24280.5|24272.9|24270.1|23
1753115100000|2025-07-21 16:25:00|24275.4|24272.6|24276.4|24273.6|24278.5|24275.7|24271.3|24268.5|37
1753115400000|2025-07-21 16:30:00|24276.8|24274|24282.7|24279.9|24285.3|24282.5|24275.9|24273.1|26
1753115700000|2025-07-21 16:35:00|24283.2|24280.4|24278.1|24275.3|24286.3|24283.5|24277.1|24274.3|24
1753116000000|2025-07-21 16:40:00|24277.6|24274.8|24277.2|24274.4|24278.3|24275.5|24270.2|24267.4|26
1753116300000|2025-07-21 16:45:00|24276.7|24273.9|24273.9|24271.1|24277.8|24275|24272.3|24269.5|33
1753116600000|2025-07-21 16:50:00|24274.4|24271.6|24283.2|24280.4|24285.2|24282.4|24273.9|24271.1|23
1753116900000|2025-07-21 16:55:00|24282.7|24279.9|24286.3|24283.5|24288.3|24285.5|24281.9|24279.1|19
1753117200000|2025-07-21 17:00:00|24286.8|24284|24290.1|24287.3|24293.8|24291|24285.8|24283|25
1753117500000|2025-07-21 17:05:00|24291.1|24288.3|24290.2|24287.4|24291.1|24288.3|24286.7|24283.9|34
1753117800000|2025-07-21 17:10:00|24289.7|24286.9|24292.4|24289.6|24297.3|24294.5|24289.2|24286.4|17
1753118100000|2025-07-21 17:15:00|24291.9|24289.1|24288.8|24286|24293.4|24290.6|24287.3|24284.5|18
1753118400000|2025-07-21 17:20:00|24289.3|24286.5|24287.7|24284.9|24290.6|24287.8|24286.8|24284|19
1753118700000|2025-07-21 17:25:00|24287.9|24285.1|24285.1|24282.3|24288.9|24286.1|24285.1|24282.3|3
1753119000000|2025-07-21 17:30:00|24285.3|24282.5|24286.5|24283.7|24287.8|24285|24281.9|24279.1|23
1753119300000|2025-07-21 17:35:00|24287|24284.2|24276.7|24273.9|24287|24284.2|24274.7|24271.9|24
1753119600000|2025-07-21 17:40:00|24276.8|24274|24273.3|24270.5|24276.8|24274|24269.3|24266.5|7
1753119900000|2025-07-21 17:45:00|24273|24270.2|24276.1|24273.3|24276.3|24273.5|24267|24264.2|26
1753120200000|2025-07-21 17:50:00|24275.6|24272.8|24269.6|24266.8|24275.6|24272.8|24265.8|24263|33
1753120500000|2025-07-21 17:55:00|24270|24267.2|24271.3|24268.5|24274.3|24271.5|24268.6|24265.8|16
1753120800000|2025-07-21 18:00:00|24270.8|24268|24273.2|24270.4|24274.7|24271.9|24268.9|24266.1|25
1753121100000|2025-07-21 18:05:00|24273.7|24270.9|24271.6|24268.8|24278.3|24275.5|24271.3|24268.5|31
1753121400000|2025-07-21 18:10:00|24272.1|24269.3|24271.7|24268.9|24274.6|24271.8|24268.4|24265.6|30
1753121700000|2025-07-21 18:15:00|24271.2|24268.4|24275.1|24272.3|24275.6|24272.8|24271.2|24268.4|12
1753122000000|2025-07-21 18:20:00|24274.6|24271.8|24274|24271.2|24275.8|24273|24273.1|24270.3|6
1753122300000|2025-07-21 18:25:00|24273.5|24270.7|24277.3|24274.5|24278.5|24275.7|24273.5|24270.7|22
1753122600000|2025-07-21 18:30:00|24276.8|24274|24268.2|24265.4|24277.8|24275|24267.7|24264.9|22
1753122900000|2025-07-21 18:35:00|24267.7|24264.9|24275.3|24272.5|24275.3|24272.5|24267|24264.2|23
1753123200000|2025-07-21 18:40:00|24274.8|24272|24274.6|24271.8|24275.8|24273|24270.4|24267.6|24
1753123500000|2025-07-21 18:45:00|24274.3|24271.5|24260.3|24257.5|24274.3|24271.5|24257.7|24254.9|36
1753123800000|2025-07-21 18:50:00|24260.2|24257.4|24268.8|24266|24268.8|24266|24258|24255.2|40
1753124100000|2025-07-21 18:55:00|24266.3|24263.5|24265.9|24263.1|24267.5|24264.7|24261.6|24258.8|45
1753124400000|2025-07-21 19:00:00|24266.9|24264.1|24261.3|24258.5|24267.1|24264.3|24254.5|24251.7|66
1753124700000|2025-07-21 19:05:00|24261.8|24259|24247.9|24245.1|24262.7|24259.9|24247.1|24244.3|24
1753125000000|2025-07-21 19:10:00|24248.4|24245.6|24248.4|24245.6|24252.6|24249.8|24235.5|24232.7|153
1753125300000|2025-07-21 19:15:00|24247.9|24245.1|24257.4|24254.6|24258.8|24256|24247.4|24244.6|72
1753125600000|2025-07-21 19:20:00|24256.9|24254.1|24256.8|24254|24259.7|24256.9|24254.2|24251.4|48
1753125900000|2025-07-21 19:25:00|24255.8|24253|24247.2|24244.4|24256.8|24254|24243.8|24241|54
1753126200000|2025-07-21 19:30:00|24246.7|24243.9|24243.2|24240.4|24252.9|24250.1|24242.7|24239.9|56
1753126500000|2025-07-21 19:35:00|24242.7|24239.9|24248.7|24245.9|24250.3|24247.5|24242.7|24239.9|50
1753126800000|2025-07-21 19:40:00|24248.2|24245.4|24234.9|24232.1|24248.7|24245.9|24234.7|24231.9|54
1753127100000|2025-07-21 19:45:00|24234.4|24231.6|24241.2|24238.4|24243.6|24240.8|24226.8|24224|121
1753127400000|2025-07-21 19:50:00|24240.7|24237.9|24244.5|24241.7|24254.1|24251.3|24239.4|24236.6|95
1753127700000|2025-07-21 19:55:00|24245|24242.2|24246.4|24243.6|24247.4|24244.6|24235.7|24232.9|137
1753128000000|2025-07-21 20:00:00|24249|24242|24251.9|24244.9|24258.4|24251.4|24242.1|24235.1|8
1753128300000|2025-07-21 20:05:00|24252.8|24245.8|24256.5|24249.5|24258.9|24251.9|24251.1|24244.1|0
1753128600000|2025-07-21 20:10:00|24257.3|24250.3|24256.4|24249.4|24257.3|24250.3|24250.4|24243.4|0
1753128900000|2025-07-21 20:15:00|24255.5|24248.5|24257.4|24250.4|24258.3|24251.3|24253.8|24246.8|0
1753129200000|2025-07-21 20:20:00|24256.5|24249.5|24255.7|24248.7|24259.4|24252.4|24255.7|24248.7|0
1753129500000|2025-07-21 20:25:00|24256.5|24249.5|24249.8|24242.8|24256.5|24249.5|24248.9|24241.9|0
1753129800000|2025-07-21 20:30:00|24250.6|24243.6|24256.5|24249.5|24256.8|24249.8|24250.6|24243.6|0
1753130100000|2025-07-21 20:35:00|24255.6|24248.6|24256.5|24249.5|24257.3|24250.3|24254.7|24247.7|0
1753130400000|2025-07-21 20:40:00|24255.6|24248.6|24255.1|24248.1|24256.5|24249.5|24254.3|24247.3|0
1753130700000|2025-07-21 20:45:00|24254.3|24247.3|24254.5|24247.5|24257|24250|24254.3|24247.3|0
1753131000000|2025-07-21 20:50:00|24255.4|24248.4|24256.3|24249.3|24257.1|24250.1|24254.5|24247.5|0
1753131300000|2025-07-21 20:55:00|24255.4|24248.4|24257.7|24250.7|24258|24251|24254.5|24247.5|0
1753131600000|2025-07-21 21:00:00|24257.6|24250.6|24259.4|24252.4|24259.4|24252.4|24257.6|24250.6|0
1753131900000|2025-07-21 21:05:00|24259.9|24252.9|24259.5|24252.5|24259.9|24252.9|24257.9|24250.9|0
1753132200000|2025-07-21 21:10:00|24259.4|24252.4|24258.8|24251.8|24259.9|24252.9|24258.8|24251.8|0
1753132500000|2025-07-21 21:15:00|24258.9|24251.9|24258.8|24251.8|24258.9|24251.9|24258.6|24251.6|0
1753132800000|2025-07-21 21:20:00|24258.7|24251.7|24257.8|24250.8|24259.3|24252.3|24257.8|24250.8|0
1753133100000|2025-07-21 21:25:00|24257.2|24250.2|24257.3|24250.3|24258|24251|24257.2|24250.2|0
1753133400000|2025-07-21 21:30:00|24255.1|24248.1|24254.6|24247.6|24255.1|24248.1|24254.5|24247.5|0
1753133700000|2025-07-21 21:35:00|24254.9|24247.9|24254.4|24247.4|24254.9|24247.9|24254.4|24247.4|0
1753134000000|2025-07-21 21:40:00|24254.1|24247.1|24254.9|24247.9|24254.9|24247.9|24254.1|24247.1|0
1753134300000|2025-07-21 21:45:00|24254.8|24247.8|24255.6|24248.6|24255.6|24248.6|24254.8|24247.8|0
1753134600000|2025-07-21 21:50:00|24254.9|24247.9|24254.9|24247.9|24255.1|24248.1|24254|24247|0
1753134900000|2025-07-21 21:55:00|24254.8|24247.8|24255.6|24248.6|24256.9|24249.9|24254.2|24247.2|0
1753135200000|2025-07-21 22:00:00|24255.5|24248.5|24258.5|24251.5|24259.5|24252.5|24249.9|24242.9|0
1753135500000|2025-07-21 22:05:00|24258.1|24251.1|24254.8|24247.8|24258.5|24251.5|24252.5|24245.5|0
1753135800000|2025-07-21 22:10:00|24254.3|24247.3|24251.3|24244.3|24256.5|24249.5|24250.4|24243.4|0
1753136100000|2025-07-21 22:15:00|24250.4|24243.4|24252.1|24245.1|24252.1|24245.1|24248.7|24241.7|0
1753136400000|2025-07-21 22:20:00|24253|24246|24256.4|24249.4|24256.4|24249.4|24252.1|24245.1|0
1753136700000|2025-07-21 22:25:00|24256.8|24249.8|24259|24252|24259|24252|24256|24249|0
1753137000000|2025-07-21 22:30:00|24258.1|24251.1|24256.2|24249.2|24259|24252|24255|24248|0
1753137300000|2025-07-21 22:35:00|24255.4|24248.4|24253.8|24246.8|24256.2|24249.2|24251.3|24244.3|0
1753137600000|2025-07-21 22:40:00|24254.2|24247.2|24253.2|24246.2|24255.7|24248.7|24251.1|24244.1|0
1753137900000|2025-07-21 22:45:00|24252.8|24245.8|24255.2|24248.2|24256.1|24249.1|24252.4|24245.4|0
1753138200000|2025-07-21 22:50:00|24255.7|24248.7|24253.6|24246.6|24255.7|24248.7|24252.6|24245.6|0
1753138500000|2025-07-21 22:55:00|24253.7|24246.7|24253.7|24246.7|24253.7|24246.7|24252.9|24245.9|0
1753138800000|2025-07-21 23:00:00|24254.1|24247.1|24252|24245|24257.2|24250.2|24252|24245|0
1753139100000|2025-07-21 23:05:00|24252.4|24245.4|24254.6|24247.6|24255.5|24248.5|24252|24245|0
1753139400000|2025-07-21 23:10:00|24254.2|24247.2|24253.7|24246.7|24254.2|24247.2|24253.7|24246.7|0
1753139700000|2025-07-21 23:15:00|24253.3|24246.3|24255.4|24248.4|24256.3|24249.3|24253.3|24246.3|0
1753140000000|2025-07-21 23:20:00|24255.5|24248.5|24253.8|24246.8|24256.4|24249.4|24253|24246|0
1753140300000|2025-07-21 23:25:00|24253|24246|24256.4|24249.4|24257.3|24250.3|24253|24246|0
1753140600000|2025-07-21 23:30:00|24256.8|24249.8|24256.4|24249.4|24257.3|24250.3|24255.6|24248.6|0
1753140900000|2025-07-21 23:35:00|24257.3|24250.3|24258.1|24251.1|24258.1|24251.1|24256.4|24249.4|0
1753141200000|2025-07-21 23:40:00|24257.7|24250.7|24255.5|24248.5|24257.7|24250.7|24255.5|24248.5|0
1753141500000|2025-07-21 23:45:00|24256.4|24249.4|24251.2|24244.2|24256.8|24249.8|24248.6|24241.6|0
1753141800000|2025-07-21 23:50:00|24252|24245|24253.9|24246.9|24254.7|24247.7|24249.4|24242.4|0
1753142100000|2025-07-21 23:55:00|24253.8|24246.8|24255.6|24248.6|24256.4|24249.4|24253.8|24246.8|0
1753142400000|2025-07-22 00:00:00|24255.1|24248.1|24259.1|24252.1|24259.1|24252.1|24254.7|24247.7|0
1753142700000|2025-07-22 00:05:00|24260|24253|24260.2|24253.2|24261|24254|24258.2|24251.2|0
1753143000000|2025-07-22 00:10:00|24259.3|24252.3|24274.8|24267.8|24276.6|24269.6|24259.3|24252.3|0
1753143300000|2025-07-22 00:15:00|24274.3|24267.3|24267.7|24262.7|24276.7|24271.7|24260.3|24255.3|25
1753143600000|2025-07-22 00:20:00|24268.2|24263.2|24273|24268|24274.6|24269.6|24265.7|24260.7|12
1753143900000|2025-07-22 00:25:00|24272.7|24267.7|24271.7|24266.7|24273.9|24268.9|24271.7|24266.7|3
1753144200000|2025-07-22 00:30:00|24271.2|24266.2|24263.6|24258.6|24271.7|24266.7|24261.6|24256.6|3
1753144500000|2025-07-22 00:35:00|24263.1|24258.1|24259|24254|24267|24262|24255|24250|0
1753144800000|2025-07-22 00:40:00|24258|24253|24258.9|24253.9|24260.9|24255.9|24256|24251|3
1753145100000|2025-07-22 00:45:00|24259.4|24254.4|24258.8|24253.8|24261.8|24256.8|24257.4|24252.4|2
1753145400000|2025-07-22 00:50:00|24259.3|24254.3|24261.6|24256.6|24261.6|24256.6|24256.5|24251.5|5
1753145700000|2025-07-22 00:55:00|24261|24256|24261.3|24256.3|24263.3|24258.3|24257.9|24252.9|0
1753146000000|2025-07-22 01:00:00|24262|24257|24259.6|24254.6|24266.9|24261.9|24256.4|24251.4|3
1753146300000|2025-07-22 01:05:00|24260.1|24255.1|24261.6|24256.6|24262|24257|24258.9|24253.9|3
1753146600000|2025-07-22 01:10:00|24261|24256|24268.2|24263.2|24268.2|24263.2|24261|24256|0
1753146900000|2025-07-22 01:15:00|24268.7|24263.7|24258.9|24253.9|24268.7|24263.7|24256.9|24251.9|4
1753147200000|2025-07-22 01:20:00|24259.4|24254.4|24255.1|24250.1|24260.4|24255.4|24255.1|24250.1|5
1753147500000|2025-07-22 01:25:00|24254.1|24249.1|24256.3|24251.3|24256.3|24251.3|24249.8|24244.8|1
1753147800000|2025-07-22 01:30:00|24255.8|24250.8|24252.1|24247.1|24258.6|24253.6|24252.1|24247.1|1
1753148100000|2025-07-22 01:35:00|24251.6|24246.6|24249.8|24244.8|24253.8|24248.8|24249.8|24244.8|1
1753148400000|2025-07-22 01:40:00|24249.3|24244.3|24251.3|24246.3|24251.3|24246.3|24245.8|24240.8|0
1753148700000|2025-07-22 01:45:00|24251.8|24246.8|24257.7|24252.7|24261|24256|24251.8|24246.8|2
1753149000000|2025-07-22 01:50:00|24257.2|24252.2|24254.8|24249.8|24260.3|24255.3|24254.8|24249.8|0
1753149300000|2025-07-22 01:55:00|24252.8|24247.8|24256.1|24251.1|24257.6|24252.6|24250.7|24245.7|2
1753149600000|2025-07-22 02:00:00|24255.4|24250.4|24245.2|24240.2|24256.6|24251.6|24245.2|24240.2|2
1753149900000|2025-07-22 02:05:00|24244.6|24239.6|24233.7|24228.7|24244.6|24239.6|24231|24226|7
1753150200000|2025-07-22 02:10:00|24234.3|24229.3|24234.5|24229.5|24238.4|24233.4|24233.5|24228.5|1
1753150500000|2025-07-22 02:15:00|24235|24230|24229.6|24224.6|24236|24231|24229.6|24224.6|0
1753150800000|2025-07-22 02:20:00|24229.7|24224.7|24232.7|24227.7|24235.2|24230.2|24228.8|24223.8|5
1753151100000|2025-07-22 02:25:00|24232.2|24227.2|24214.5|24209.5|24232.7|24227.7|24214.1|24209.1|17
1753151400000|2025-07-22 02:30:00|24215|24210|24224.3|24219.3|24225.2|24220.2|24215|24210|12
1753151700000|2025-07-22 02:35:00|24223.8|24218.8|24225.3|24220.3|24226.3|24221.3|24221.3|24216.3|1
1753152000000|2025-07-22 02:40:00|24225.8|24220.8|24220.7|24215.7|24227.9|24222.9|24220.3|24215.3|2
1753152300000|2025-07-22 02:45:00|24220.2|24215.2|24215.3|24210.3|24220.2|24215.2|24213.9|24208.9|6
1753152600000|2025-07-22 02:50:00|24214.8|24209.8|24212.2|24207.2|24214.8|24209.8|24209.3|24204.3|0
1753152900000|2025-07-22 02:55:00|24211.6|24206.6|24219.1|24214.1|24220.2|24215.2|24210.7|24205.7|0
1753153200000|2025-07-22 03:00:00|24218.9|24213.9|24222.4|24217.4|24222.4|24217.4|24214.7|24209.7|1
1753153500000|2025-07-22 03:05:00|24222.9|24217.9|24224.4|24219.4|24227.2|24222.2|24219.9|24214.9|0
1753153800000|2025-07-22 03:10:00|24224.6|24219.6|24221.8|24216.8|24226.6|24221.6|24218.6|24213.6|6
1753154100000|2025-07-22 03:15:00|24220.8|24215.8|24219.9|24214.9|24221.3|24216.3|24218.3|24213.3|0
1753154400000|2025-07-22 03:20:00|24220.4|24215.4|24216.8|24211.8|24220.4|24215.4|24216.8|24211.8|2
1753154700000|2025-07-22 03:25:00|24218.3|24213.3|24217.8|24212.8|24218.8|24213.8|24215.8|24210.8|0
1753155000000|2025-07-22 03:30:00|24218.3|24213.3|24216.3|24211.3|24221.3|24216.3|24213.3|24208.3|5
1753155300000|2025-07-22 03:35:00|24214.8|24209.8|24212.4|24207.4|24214.8|24209.8|24209.4|24204.4|2
1753155600000|2025-07-22 03:40:00|24211.7|24206.7|24211.1|24206.1|24212.4|24207.4|24207.4|24202.4|0
1753155900000|2025-07-22 03:45:00|24210.6|24205.6|24213.6|24208.6|24213.6|24208.6|24199.3|24194.3|12
1753156200000|2025-07-22 03:50:00|24213.2|24208.2|24220.3|24215.3|24220.8|24215.8|24213.1|24208.1|6
1753156500000|2025-07-22 03:55:00|24220.8|24215.8|24220.1|24215.1|24222.3|24217.3|24215.5|24210.5|4
1753156800000|2025-07-22 04:00:00|24219.6|24214.6|24212|24207|24222.3|24217.3|24210|24205|2
1753157100000|2025-07-22 04:05:00|24211|24206|24212.4|24207.4|24213|24208|24209.6|24204.6|4
1753157400000|2025-07-22 04:10:00|24211.9|24206.9|24180.3|24175.3|24212.4|24207.4|24176.8|24171.8|79
1753157700000|2025-07-22 04:15:00|24180.8|24175.8|24193.5|24188.5|24193.5|24188.5|24171.5|24166.5|12
1753158000000|2025-07-22 04:20:00|24194|24189|24189.5|24184.5|24197.8|24192.8|24181.8|24176.8|17
1753158300000|2025-07-22 04:25:00|24190|24185|24183.6|24178.6|24191|24186|24181.8|24176.8|2
1753158600000|2025-07-22 04:30:00|24183.7|24178.7|24181.5|24176.5|24186.8|24181.8|24180.7|24175.7|1
1753158900000|2025-07-22 04:35:00|24181|24176|24184.2|24179.2|24184.8|24179.8|24178.8|24173.8|5
1753159200000|2025-07-22 04:40:00|24184.9|24179.9|24179.8|24174.8|24184.9|24179.9|24176.4|24171.4|1
1753159500000|2025-07-22 04:45:00|24181.3|24176.3|24180.9|24175.9|24185.5|24180.5|24177|24172|5
1753159800000|2025-07-22 04:50:00|24181.1|24176.1|24180.9|24175.9|24181.1|24176.1|24173.2|24168.2|2
1753160100000|2025-07-22 04:55:00|24181.4|24176.4|24196.3|24191.3|24196.3|24191.3|24181|24176|8
1753160400000|2025-07-22 05:00:00|24195.8|24190.8|24201.8|24196.8|24205.6|24200.6|24191.7|24186.7|6
1753160700000|2025-07-22 05:05:00|24202.2|24197.2|24202.9|24197.9|24208.2|24203.2|24200.7|24195.7|0
1753161000000|2025-07-22 05:10:00|24203.4|24198.4|24206.5|24201.5|24212.2|24207.2|24201.8|24196.8|10
1753161300000|2025-07-22 05:15:00|24206|24201|24196.4|24191.4|24206|24201|24195.9|24190.9|3
1753161600000|2025-07-22 05:20:00|24196.9|24191.9|24199.3|24194.3|24203.8|24198.8|24196|24191|4
1753161900000|2025-07-22 05:25:00|24198.7|24193.7|24199.2|24194.2|24201.3|24196.3|24196.7|24191.7|1
1753162200000|2025-07-22 05:30:00|24199.6|24194.6|24194.2|24189.2|24200.1|24195.1|24183.2|24178.2|9
1753162500000|2025-07-22 05:35:00|24194.3|24189.3|24195.1|24190.1|24195.6|24190.6|24187.4|24182.4|13
1753162800000|2025-07-22 05:40:00|24194.8|24189.8|24192.4|24187.4|24198.7|24193.7|24188.2|24183.2|10
1753163100000|2025-07-22 05:45:00|24192.5|24187.5|24217.3|24212.3|24217.3|24212.3|24192.5|24187.5|58
1753163400000|2025-07-22 05:50:00|24217.4|24212.4|24225|24220|24233.5|24228.5|24217.2|24212.2|44
1753163700000|2025-07-22 05:55:00|24225.5|24220.5|24220.4|24215.4|24226.7|24221.7|24220.4|24215.4|9
1753164000000|2025-07-22 06:00:00|24220.2|24217.4|24201.3|24198.5|24224.2|24221.4|24196.8|24194|56
1753164300000|2025-07-22 06:05:00|24201.4|24198.6|24213.9|24211.1|24224.8|24222|24187|24184.2|206
1753164600000|2025-07-22 06:10:00|24214.4|24211.6|24218.5|24215.7|24221.2|24218.4|24213.2|24210.4|26
1753164900000|2025-07-22 06:15:00|24218|24215.2|24220.1|24217.3|24220.3|24217.5|24208.8|24206|58
1753165200000|2025-07-22 06:20:00|24220.6|24217.8|24216.9|24214.1|24229.1|24226.3|24216.5|24213.7|75
1753165500000|2025-07-22 06:25:00|24216.7|24213.9|24208.9|24206.1|24223|24220.2|24208.9|24206.1|38
1753165800000|2025-07-22 06:30:00|24208.8|24206|24221.9|24219.1|24224|24221.2|24202.5|24199.7|88
1753166100000|2025-07-22 06:35:00|24220.4|24217.6|24214.9|24212.1|24223.9|24221.1|24211.9|24209.1|111
1753166400000|2025-07-22 06:40:00|24214.7|24211.9|24218.1|24215.3|24224.2|24221.4|24206.7|24203.9|147
1753166700000|2025-07-22 06:45:00|24218.2|24215.4|24214.9|24212.1|24220.2|24217.4|24210.9|24208.1|16
1753167000000|2025-07-22 06:50:00|24215.9|24213.1|24216.3|24213.5|24224.8|24222|24214.4|24211.6|30
1753167300000|2025-07-22 06:55:00|24216.1|24213.3|24213.8|24211|24221.2|24218.4|24206.1|24203.3|133
1753167600000|2025-07-22 07:00:00|24213.5|24210.7|24217.5|24216.1|24244.5|24243.1|24208.8|24207.4|611
1753167900000|2025-07-22 07:05:00|24218.5|24217.1|24211.1|24209.7|24224.1|24222.7|24206.2|24204.8|196
1753168200000|2025-07-22 07:10:00|24211.6|24210.2|24218|24216.6|24226.3|24224.9|24193.6|24192.2|303
1753168500000|2025-07-22 07:15:00|24219|24217.6|24209.8|24208.4|24227.2|24225.8|24204.5|24203.1|225
1753168800000|2025-07-22 07:20:00|24210.3|24208.9|24216.1|24214.7|24221.7|24220.3|24210.2|24208.8|91
1753169100000|2025-07-22 07:25:00|24216.6|24215.2|24207.3|24205.9|24225|24223.6|24205.2|24203.8|178
1753169400000|2025-07-22 07:30:00|24207.5|24206.1|24180|24178.6|24217.2|24215.8|24172.4|24171|331
1753169700000|2025-07-22 07:35:00|24179.9|24178.5|24171.2|24169.8|24197|24195.6|24168.3|24166.9|171
1753170000000|2025-07-22 07:40:00|24171.1|24169.7|24187.4|24186|24190.4|24189|24162.7|24161.3|158
1753170300000|2025-07-22 07:45:00|24187.2|24185.8|24184.7|24183.3|24194|24192.6|24172.2|24170.8|91
1753170600000|2025-07-22 07:50:00|24185.5|24184.1|24163.9|24162.5|24192.6|24191.2|24157.6|24156.2|194
1753170900000|2025-07-22 07:55:00|24164.4|24163|24139|24137.6|24166.7|24165.3|24131.9|24130.5|291
1753171200000|2025-07-22 08:00:00|24139.4|24138|24155.4|24154|24157|24155.6|24112.7|24111.3|388
1753171500000|2025-07-22 08:05:00|24155.5|24154.1|24161.7|24160.3|24164|24162.6|24151.4|24150|165
1753171800000|2025-07-22 08:10:00|24160.3|24158.9|24169.8|24168.4|24178.6|24177.2|24159.6|24158.2|249
1753172100000|2025-07-22 08:15:00|24169.4|24168|24178.4|24177|24187.4|24186|24167.6|24166.2|148
1753172400000|2025-07-22 08:20:00|24177.7|24176.3|24155.4|24154|24183.8|24182.4|24152.5|24151.1|215
1753172700000|2025-07-22 08:25:00|24155.3|24153.9|24146.6|24145.2|24159.1|24157.7|24146.6|24145.2|136
1753173000000|2025-07-22 08:30:00|24146.7|24145.3|24143.3|24141.9|24164.1|24162.7|24140.4|24139|87
1753173300000|2025-07-22 08:35:00|24143.8|24142.4|24141.7|24140.3|24156.2|24154.8|24137.7|24136.3|115
1753173600000|2025-07-22 08:40:00|24141.2|24139.8|24121.2|24119.8|24143.2|24141.8|24119.2|24117.8|181
1753173900000|2025-07-22 08:45:00|24120.7|24119.3|24129.7|24128.3|24133.9|24132.5|24113.2|24111.8|187
1753174200000|2025-07-22 08:50:00|24131.3|24129.9|24120.9|24119.5|24135|24133.6|24114.6|24113.2|109
1753174500000|2025-07-22 08:55:00|24120.4|24119|24115.7|24114.3|24126.2|24124.8|24109.1|24107.7|129
1753174800000|2025-07-22 09:00:00|24115.5|24114.1|24100.7|24099.3|24115.5|24114.1|24095.6|24094.2|158
1753175100000|2025-07-22 09:05:00|24100.6|24099.2|24096.7|24095.3|24105.1|24103.7|24088.9|24087.5|103
1753175400000|2025-07-22 09:10:00|24098.4|24097|24096.4|24095|24101.1|24099.7|24087.5|24086.1|101
1753175700000|2025-07-22 09:15:00|24095.9|24094.5|24098.2|24096.8|24100.9|24099.5|24084.1|24082.7|160
1753176000000|2025-07-22 09:20:00|24096.6|24095.2|24106.7|24105.3|24112.7|24111.3|24091.7|24090.3|176
1753176300000|2025-07-22 09:25:00|24106.2|24104.8|24105|24103.6|24108.8|24107.4|24093.5|24092.1|153
1753176600000|2025-07-22 09:30:00|24103.8|24102.4|24099.5|24098.1|24116.8|24115.4|24097.6|24096.2|185
1753176900000|2025-07-22 09:35:00|24099.4|24098|24107.2|24105.8|24108.5|24107.1|24094.4|24093|110
1753177200000|2025-07-22 09:40:00|24107.7|24106.3|24092.8|24091.4|24112.3|24110.9|24081.5|24080.1|161
1753177500000|2025-07-22 09:45:00|24092.5|24091.1|24113.5|24112.1|24113.5|24112.1|24092.5|24091.1|154
1753177800000|2025-07-22 09:50:00|24112.3|24110.9|24097.9|24096.5|24112.6|24111.2|24097.7|24096.3|99
1753178100000|2025-07-22 09:55:00|24097.7|24096.3|24098.4|24097|24104.8|24103.4|24094.7|24093.3|102
1753178400000|2025-07-22 10:00:00|24098.3|24096.9|24105.8|24104.4|24122.9|24121.5|24098.3|24096.9|128
1753178700000|2025-07-22 10:05:00|24105.7|24104.3|24106.8|24105.4|24113.3|24111.9|24100|24098.6|82
1753179000000|2025-07-22 10:10:00|24106.4|24105|24102.1|24100.7|24112.4|24111|24097.4|24096|118
1753179300000|2025-07-22 10:15:00|24101.6|24100.2|24064.7|24063.3|24102.6|24101.2|24062.3|24060.9|279
1753179600000|2025-07-22 10:20:00|24065.3|24063.9|24070.4|24069|24081.8|24080.4|24058|24056.6|265
1753179900000|2025-07-22 10:25:00|24070.9|24069.5|24071.3|24069.9|24077.5|24076.1|24063.3|24061.9|102
1753180200000|2025-07-22 10:30:00|24070.3|24068.9|24076.4|24075|24082.4|24081|24069.8|24068.4|117
1753180500000|2025-07-22 10:35:00|24076.9|24075.5|24068.6|24067.2|24080.4|24079|24067.9|24066.5|114
1753180800000|2025-07-22 10:40:00|24067.7|24066.3|24062.5|24061.1|24069.9|24068.5|24060.9|24059.5|62
1753181100000|2025-07-22 10:45:00|24062|24060.6|24055|24053.6|24070.1|24068.7|24049.9|24048.5|87
1753181400000|2025-07-22 10:50:00|24056.1|24054.7|24053.7|24052.3|24060.1|24058.7|24049.9|24048.5|91
1753181700000|2025-07-22 10:55:00|24053.2|24051.8|24058.4|24057|24065.6|24064.2|24051.4|24050|109
1753182000000|2025-07-22 11:00:00|24056.7|24055.3|24047.9|24046.5|24058.8|24057.4|24034.7|24033.3|232
1753182300000|2025-07-22 11:05:00|24048|24046.6|24055.7|24054.3|24068.5|24067.1|24042.8|24041.4|158
1753182600000|2025-07-22 11:10:00|24057.4|24056|24044.1|24042.7|24057.5|24056.1|24044|24042.6|60
1753182900000|2025-07-22 11:15:00|24044.2|24042.8|24032.2|24030.8|24048.9|24047.5|24029.8|24028.4|130
1753183200000|2025-07-22 11:20:00|24033.2|24031.8|24044.5|24043.1|24050.1|24048.7|24028.2|24026.8|172
1753183500000|2025-07-22 11:25:00|24044|24042.6|24050.6|24049.2|24050.7|24049.3|24040.8|24039.4|79
1753183800000|2025-07-22 11:30:00|24049.9|24048.5|24043.9|24042.5|24049.9|24048.5|24033.8|24032.4|89
1753184100000|2025-07-22 11:35:00|24043.4|24042|24022.9|24021.5|24043.4|24042|24014.2|24012.8|166
1753184400000|2025-07-22 11:40:00|24024.3|24022.9|24043.7|24042.3|24056.8|24055.4|24023.3|24021.9|275
1753184700000|2025-07-22 11:45:00|24043.8|24042.4|24065.3|24063.9|24066.3|24064.9|24043.8|24042.4|135
1753185000000|2025-07-22 11:50:00|24063.3|24061.9|24072.8|24071.4|24086.4|24085|24061|24059.6|274
1753185300000|2025-07-22 11:55:00|24072.3|24070.9|24064.7|24063.3|24082.2|24080.8|24064.6|24063.2|161
1753185600000|2025-07-22 12:00:00|24065.8|24064.4|24062.6|24061.2|24069.4|24068|24051.4|24050|151
1753185900000|2025-07-22 12:05:00|24062.1|24060.7|24038|24036.6|24065.7|24064.3|24035|24033.6|227
1753186200000|2025-07-22 12:10:00|24038.4|24037|24030.9|24029.5|24043.3|24041.9|24028.1|24026.7|128
1753186500000|2025-07-22 12:15:00|24030.4|24029|24018.9|24017.5|24035.9|24034.5|24018.8|24017.4|101
1753186800000|2025-07-22 12:20:00|24020.3|24018.9|24018.2|24016.8|24037.1|24035.7|24014.8|24013.4|209
1753187100000|2025-07-22 12:25:00|24017.7|24016.3|24026.7|24025.3|24028.3|24026.9|24013.9|24012.5|140
1753187400000|2025-07-22 12:30:00|24027.2|24025.8|24016.3|24014.9|24027.9|24026.5|24010.5|24009.1|133
1753187700000|2025-07-22 12:35:00|24016.8|24015.4|24005.8|24004.4|24020.2|24018.8|23993.8|23992.4|266
1753188000000|2025-07-22 12:40:00|24004.6|24003.2|24016.7|24015.3|24018|24016.6|24000.7|23999.3|135
1753188300000|2025-07-22 12:45:00|24017.2|24015.8|24038.3|24036.9|24046|24044.6|24014.2|24012.8|239
1753188600000|2025-07-22 12:50:00|24037.8|24036.4|24048|24046.6|24051|24049.6|24032.1|24030.7|129
1753188900000|2025-07-22 12:55:00|24047.5|24046.1|24052.1|24050.7|24059|24057.6|24047|24045.6|223
1753189200000|2025-07-22 13:00:00|24053|24051.6|24073|24071.6|24081.1|24079.7|24053|24051.6|203
1753189500000|2025-07-22 13:05:00|24072.5|24071.1|24082|24080.6|24082.9|24081.5|24066.9|24065.5|97
1753189800000|2025-07-22 13:10:00|24081.2|24079.8|24089.9|24088.5|24094.5|24093.1|24081.2|24079.8|124
1753190100000|2025-07-22 13:15:00|24089.4|24088|24099.3|24097.9|24102|24100.6|24088.7|24087.3|175
1753190400000|2025-07-22 13:20:00|24099.8|24098.4|24105|24103.6|24109.5|24108.1|24093.2|24091.8|217
1753190700000|2025-07-22 13:25:00|24104.5|24103.1|24101.5|24100.1|24109.5|24108.1|24087.2|24085.8|205
1753191000000|2025-07-22 13:30:00|24102.7|24101.3|24102.7|24101.3|24116.1|24114.7|24092.6|24091.2|410
1753191300000|2025-07-22 13:35:00|24102.8|24101.4|24102.2|24100.8|24115.8|24114.4|24099.7|24098.3|189
1753191600000|2025-07-22 13:40:00|24102.1|24100.7|24062.2|24060.8|24104.2|24102.8|24051.5|24050.1|534
1753191900000|2025-07-22 13:45:00|24061.7|24060.3|24044.2|24042.8|24064.7|24063.3|24038.7|24037.3|253
1753192200000|2025-07-22 13:50:00|24045.8|24044.4|23955.8|23954.4|24054.5|24053.1|23925.4|23924|1044
1753192500000|2025-07-22 13:55:00|23955.7|23954.3|23944.5|23943.1|23963.7|23962.3|23928|23926.6|773
1753192800000|2025-07-22 14:00:00|23944.4|23943|23964.7|23963.3|23964.8|23963.4|23918.1|23916.7|555
1753193100000|2025-07-22 14:05:00|23964.5|23963.1|24007.5|24006.1|24012.5|24011.1|23962.9|23961.5|516
1753193400000|2025-07-22 14:10:00|24008.1|24006.7|24005.8|24004.4|24012.1|24010.7|23986.3|23984.9|306
1753193700000|2025-07-22 14:15:00|24006.3|24004.9|24042|24040.6|24042|24040.6|24004.6|24003.2|351
1753194000000|2025-07-22 14:20:00|24043|24041.6|24024.3|24022.9|24046.3|24044.9|24021.9|24020.5|230
1753194300000|2025-07-22 14:25:00|24023.8|24022.4|24031.6|24030.2|24033.2|24031.8|24009.2|24007.8|203
1753194600000|2025-07-22 14:30:00|24029.6|24028.2|24028.4|24027|24039.8|24038.4|24017.5|24016.1|161
1753194900000|2025-07-22 14:35:00|24028.9|24027.5|24021.7|24020.3|24042.7|24041.3|24018.5|24017.1|149
1753195200000|2025-07-22 14:40:00|24022.4|24021|24011.1|24009.7|24022.6|24021.2|24002.8|24001.4|198
1753195500000|2025-07-22 14:45:00|24012.1|24010.7|24012.7|24011.3|24019.2|24017.8|24005.6|24004.2|119
1753195800000|2025-07-22 14:50:00|24013.5|24012.1|24011.4|24010|24017.4|24016|24002.9|24001.5|396
1753196100000|2025-07-22 14:55:00|24010.9|24009.5|24032.3|24030.9|24038|24036.6|24010.4|24009|280
1753196400000|2025-07-22 15:00:00|24031.7|24030.3|24040|24038.6|24050.6|24049.2|24031.7|24030.3|248
1753196700000|2025-07-22 15:05:00|24040.5|24039.1|24037|24035.6|24047.9|24046.5|24034.8|24033.4|160
1753197000000|2025-07-22 15:10:00|24038.4|24037|24028.7|24027.3|24044.2|24042.8|24027.9|24026.5|199
1753197300000|2025-07-22 15:15:00|24028.2|24026.8|24034.9|24033.5|24035.9|24034.5|24014.4|24013|278
1753197600000|2025-07-22 15:20:00|24035.5|24034.1|24032.3|24030.9|24041.7|24040.3|24027.7|24026.3|361
1753197900000|2025-07-22 15:25:00|24031.8|24030.4|24029.2|24027.8|24049.4|24048|24027.2|24025.8|655
1753198200000|2025-07-22 15:30:00|24028.7|24027.3|24042|24039.2|24045.4|24042.6|24028.7|24026.4|645
1753198500000|2025-07-22 15:35:00|24041.5|24038.7|24029|24026.2|24052.9|24050.1|24026.2|24023.4|403
1753198800000|2025-07-22 15:40:00|24028.5|24025.7|24032|24029.2|24032.4|24029.6|24018.4|24015.6|126
1753199100000|2025-07-22 15:45:00|24031.5|24028.7|24037.3|24034.5|24044.4|24041.6|24029.9|24027.1|66
1753199400000|2025-07-22 15:50:00|24036.8|24034|24044.1|24041.3|24045.6|24042.8|24032.9|24030.1|46
1753199700000|2025-07-22 15:55:00|24044.6|24041.8|24040.5|24037.7|24050.7|24047.9|24038.8|24036|105
1753200000000|2025-07-22 16:00:00|24041.5|24038.7|24030.7|24027.9|24042.6|24039.8|24025.2|24022.4|116
1753200300000|2025-07-22 16:05:00|24030.2|24027.4|24030.6|24027.8|24035.8|24033|24027.2|24024.4|56
1753200600000|2025-07-22 16:10:00|24030.1|24027.3|24029.7|24026.9|24032.1|24029.3|24020.1|24017.3|43
1753200900000|2025-07-22 16:15:00|24030.2|24027.4|24034.6|24031.8|24039.7|24036.9|24029.4|24026.6|57
1753201200000|2025-07-22 16:20:00|24034.1|24031.3|24033.6|24030.8|24036|24033.2|24029.2|24026.4|29
1753201500000|2025-07-22 16:25:00|24033.1|24030.3|24020.6|24017.8|24034|24031.2|24017.5|24014.7|61
1753201800000|2025-07-22 16:30:00|24020.1|24017.3|24033.1|24030.3|24035.2|24032.4|24019.1|24016.3|48
1753202100000|2025-07-22 16:35:00|24032.6|24029.8|24033.5|24030.7|24038.3|24035.5|24031|24028.2|28
1753202400000|2025-07-22 16:40:00|24033|24030.2|24031.8|24029|24035|24032.2|24021.8|24019|37
1753202700000|2025-07-22 16:45:00|24031.3|24028.5|24035.1|24032.3|24036.2|24033.4|24029.2|24026.4|13
1753203000000|2025-07-22 16:50:00|24034.7|24031.9|24042|24039.2|24042.9|24040.1|24032.1|24029.3|45
1753203300000|2025-07-22 16:55:00|24042.4|24039.6|24040.4|24037.6|24043.8|24041|24039.4|24036.6|34
1753203600000|2025-07-22 17:00:00|24039.9|24037.1|24044.9|24042.1|24047.2|24044.4|24039.9|24037.1|22
1753203900000|2025-07-22 17:05:00|24045|24042.2|24044.1|24041.3|24047.1|24044.3|24039|24036.2|16
1753204200000|2025-07-22 17:10:00|24044.6|24041.8|24043.7|24040.9|24047.2|24044.4|24038.8|24036|45
1753204500000|2025-07-22 17:15:00|24044.2|24041.4|24054.7|24051.9|24055|24052.2|24043.8|24041|31
1753204800000|2025-07-22 17:20:00|24054.8|24052|24052.6|24049.8|24060.7|24057.9|24051.6|24048.8|27
1753205100000|2025-07-22 17:25:00|24052.1|24049.3|24061.4|24058.6|24069.5|24066.7|24052.1|24049.3|68
1753205400000|2025-07-22 17:30:00|24060.9|24058.1|24063|24060.2|24071|24068.2|24057.5|24054.7|106
1753205700000|2025-07-22 17:35:00|24063.5|24060.7|24062|24059.2|24066.9|24064.1|24061|24058.2|25
1753206000000|2025-07-22 17:40:00|24061.5|24058.7|24056|24053.2|24062|24059.2|24050.5|24047.7|34
1753206300000|2025-07-22 17:45:00|24055.5|24052.7|24055|24052.2|24059.7|24056.9|24053.1|24050.3|23
1753206600000|2025-07-22 17:50:00|24055.5|24052.7|24056.1|24053.3|24066.6|24063.8|24054.5|24051.7|46
1753206900000|2025-07-22 17:55:00|24055.6|24052.8|24060.5|24057.7|24063.6|24060.8|24055.1|24052.3|14
1753207200000|2025-07-22 18:00:00|24061|24058.2|24068.7|24065.9|24072.3|24069.5|24060.5|24057.7|21
1753207500000|2025-07-22 18:05:00|24068.2|24065.4|24068.6|24065.8|24074.3|24071.5|24066.5|24063.7|20
1753207800000|2025-07-22 18:10:00|24069.1|24066.3|24067.1|24064.3|24070.9|24068.1|24066.2|24063.4|7
1753208100000|2025-07-22 18:15:00|24067.5|24064.7|24060.9|24058.1|24070.2|24067.4|24046.2|24043.4|65
1753208400000|2025-07-22 18:20:00|24060.4|24057.6|24065.4|24062.6|24071.9|24069.1|24059.9|24057.1|28
1753208700000|2025-07-22 18:25:00|24064.9|24062.1|24064|24061.2|24069.2|24066.4|24062.4|24059.6|6
1753209000000|2025-07-22 18:30:00|24063.5|24060.7|24072.4|24069.6|24072.9|24070.1|24061|24058.2|23
1753209300000|2025-07-22 18:35:00|24071.9|24069.1|24082.6|24079.8|24082.6|24079.8|24071.7|24068.9|21
1753209600000|2025-07-22 18:40:00|24082.5|24079.7|24077.7|24074.9|24084.4|24081.6|24075.4|24072.6|24
1753209900000|2025-07-22 18:45:00|24077.2|24074.4|24080.4|24077.6|24082.1|24079.3|24075.1|24072.3|26
1753210200000|2025-07-22 18:50:00|24079.9|24077.1|24089.9|24087.1|24092.2|24089.4|24079.6|24076.8|34
1753210500000|2025-07-22 18:55:00|24090.2|24087.4|24088.6|24085.8|24092.2|24089.4|24087.5|24084.7|18
1753210800000|2025-07-22 19:00:00|24088.1|24085.3|24093.4|24090.6|24095.5|24092.7|24087.5|24084.7|40
1753211100000|2025-07-22 19:05:00|24092.9|24090.1|24093.7|24090.9|24093.7|24090.9|24091.4|24088.6|12
1753211400000|2025-07-22 19:10:00|24094.7|24091.9|24090.3|24087.5|24096.7|24093.9|24088.1|24085.3|44
1753211700000|2025-07-22 19:15:00|24090.5|24087.7|24095.4|24092.6|24097.9|24095.1|24090.5|24087.7|23
1753212000000|2025-07-22 19:20:00|24094.9|24092.1|24098.6|24095.8|24100.1|24097.3|24092.6|24089.8|70
1753212300000|2025-07-22 19:25:00|24099.1|24096.3|24097.8|24095|24102.1|24099.3|24094.7|24091.9|97
1753212600000|2025-07-22 19:30:00|24097.3|24094.5|24097.4|24094.6|24103.8|24101|24096.4|24093.6|101
1753212900000|2025-07-22 19:35:00|24096.9|24094.1|24105.9|24103.1|24107|24104.2|24096.9|24094.1|30
1753213200000|2025-07-22 19:40:00|24105.4|24102.6|24105.5|24102.7|24107|24104.2|24103|24100.2|50
1753213500000|2025-07-22 19:45:00|24106|24103.2|24107.5|24104.7|24110.2|24107.4|24103.1|24100.3|102
1753213800000|2025-07-22 19:50:00|24107|24104.2|24100.4|24097.6|24108|24105.2|24097.9|24095.1|127
1753214100000|2025-07-22 19:55:00|24100.9|24098.1|24091.1|24088.3|24105|24102.2|24091.1|24088.3|114
1753214400000|2025-07-22 20:00:00|24095.5|24088.5|24091.2|24084.2|24100.7|24093.7|24088.9|24081.9|0
1753214700000|2025-07-22 20:05:00|24090.4|24083.4|24088.8|24081.8|24091.2|24084.2|24082.9|24075.9|14
1753215000000|2025-07-22 20:10:00|24087.9|24080.9|24073|24066|24088.8|24081.8|24072.1|24065.1|0
1753215300000|2025-07-22 20:15:00|24072.1|24065.1|24068.3|24061.3|24075|24068|24067.9|24060.9|0
1753215600000|2025-07-22 20:20:00|24069.2|24062.2|24073.4|24066.4|24076.1|24069.1|24064.9|24057.9|0
1753215900000|2025-07-22 20:25:00|24074|24067|24071.7|24064.7|24076.6|24069.6|24069.1|24062.1|0
1753216200000|2025-07-22 20:30:00|24070.9|24063.9|24072.2|24065.2|24073.8|24066.8|24069.9|24062.9|0
1753216500000|2025-07-22 20:35:00|24071.3|24064.3|24073.1|24066.1|24076.6|24069.6|24070.5|24063.5|0
1753216800000|2025-07-22 20:40:00|24074|24067|24075.8|24068.8|24076.7|24069.7|24074|24067|0
1753217100000|2025-07-22 20:45:00|24075|24068|24072.4|24065.4|24076.7|24069.7|24072.4|24065.4|0
1753217400000|2025-07-22 20:50:00|24073.2|24066.2|24076.5|24069.5|24076.5|24069.5|24069.8|24062.8|0
1753217700000|2025-07-22 20:55:00|24075.6|24068.6|24078.2|24071.2|24079.1|24072.1|24073.9|24066.9|0
1753218000000|2025-07-22 21:00:00|24076|24069|24076.7|24069.7|24078.2|24071.2|24076|24069|0
1753218300000|2025-07-22 21:05:00|24076.4|24069.4|24077.3|24070.3|24077.8|24070.8|24076.4|24069.4|0
1753218600000|2025-07-22 21:10:00|24077.4|24070.4|24077.3|24070.3|24078.6|24071.6|24077.2|24070.2|0
1753218900000|2025-07-22 21:15:00|24077.6|24070.6|24078.2|24071.2|24078.6|24071.6|24077.6|24070.6|0
1753219200000|2025-07-22 21:20:00|24078.1|24071.1|24076.2|24069.2|24078.1|24071.1|24075.9|24068.9|0
1753219500000|2025-07-22 21:25:00|24075.9|24068.9|24076|24069|24077.4|24070.4|24074.8|24067.8|0
1753219800000|2025-07-22 21:30:00|24076.2|24069.2|24075.7|24068.7|24076.2|24069.2|24075.7|24068.7|0
1753220100000|2025-07-22 21:35:00|24075.6|24068.6|24075.7|24068.7|24076.2|24069.2|24075.2|24068.2|0
1753220400000|2025-07-22 21:40:00|24075.5|24068.5|24075.3|24068.3|24075.7|24068.7|24075.2|24068.2|0
1753220700000|2025-07-22 21:45:00|24075.2|24068.2|24075.4|24068.4|24075.8|24068.8|24075.1|24068.1|0
1753221000000|2025-07-22 21:50:00|24075.6|24068.6|24075.9|24068.9|24076.2|24069.2|24075.4|24068.4|0
1753221300000|2025-07-22 21:55:00|24076.1|24069.1|24075.8|24068.8|24076.2|24069.2|24075.8|24068.8|0
1753221600000|2025-07-22 22:00:00|24075.9|24068.9|24085.5|24078.5|24087.8|24080.8|24074.5|24067.5|0
1753221900000|2025-07-22 22:05:00|24086.3|24079.3|24079|24072|24086.3|24079.3|24076|24069|0
1753222200000|2025-07-22 22:10:00|24078.6|24071.6|24076.7|24069.7|24079|24072|24074.2|24067.2|0
1753222500000|2025-07-22 22:15:00|24077.1|24070.1|24078|24071|24083.2|24076.2|24077.1|24070.1|0
1753222800000|2025-07-22 22:20:00|24077.6|24070.6|24077.2|24070.2|24081.4|24074.4|24075.4|24068.4|0
1753223100000|2025-07-22 22:25:00|24078|24071|24074.5|24067.5|24078|24071|24073.7|24066.7|0
1753223400000|2025-07-22 22:30:00|24074.9|24067.9|24074.5|24067.5|24075.4|24068.4|24070.2|24063.2|0
1753223700000|2025-07-22 22:35:00|24075.4|24068.4|24072.7|24065.7|24076.2|24069.2|24071.4|24064.4|0
1753224000000|2025-07-22 22:40:00|24073.2|24066.2|24075.5|24068.5|24075.7|24068.7|24070.2|24063.2|0
1753224300000|2025-07-22 22:45:00|24075.4|24068.4|24071|24064|24081|24074|24071|24064|0
1753224600000|2025-07-22 22:50:00|24070.6|24063.6|24072.8|24065.8|24074.8|24067.8|24069.7|24062.7|0
1753224900000|2025-07-22 22:55:00|24073.3|24066.3|24073.6|24066.6|24074.5|24067.5|24071.1|24064.1|0
1753225200000|2025-07-22 23:00:00|24074|24067|24077.2|24070.2|24078.9|24071.9|24073.3|24066.3|0
1753225500000|2025-07-22 23:05:00|24077.6|24070.6|24078.9|24071.9|24081.4|24074.4|24076.3|24069.3|0
1753225800000|2025-07-22 23:10:00|24079.7|24072.7|24101.9|24094.9|24120.3|24113.3|24078.9|24071.9|0
1753226100000|2025-07-22 23:15:00|24103.2|24096.2|24114.7|24107.7|24118.7|24111.7|24103.2|24096.2|0
1753226400000|2025-07-22 23:20:00|24115.1|24108.1|24112.3|24105.3|24127.7|24120.7|24110.9|24103.9|0
1753226700000|2025-07-22 23:25:00|24112.8|24105.8|24101.2|24094.2|24114|24107|24099.5|24092.5|0
1753227000000|2025-07-22 23:30:00|24101.3|24094.3|24097.2|24090.2|24101.7|24094.7|24093.9|24086.9|0
1753227300000|2025-07-22 23:35:00|24096.3|24089.3|24102|24095|24104.5|24097.5|24094.6|24087.6|0
1753227600000|2025-07-22 23:40:00|24102.8|24095.8|24103.1|24096.1|24110.8|24103.8|24102|24095|0
1753227900000|2025-07-22 23:45:00|24103.5|24096.5|24102.7|24095.7|24106.5|24099.5|24100.1|24093.1|0
1753228200000|2025-07-22 23:50:00|24103.5|24096.5|24115.4|24108.4|24118|24111|24101.8|24094.8|0
1753228500000|2025-07-22 23:55:00|24114.5|24107.5|24108|24101|24121.6|24114.6|24107.1|24100.1|0
1753228800000|2025-07-23 00:00:00|24108.8|24101.8|24103.3|24096.3|24116.1|24109.1|24097.6|24090.6|0
1753229100000|2025-07-23 00:05:00|24103.7|24096.7|24102.8|24095.8|24105.5|24098.5|24094.4|24087.4|0
1753229400000|2025-07-23 00:10:00|24102|24095|24091|24084|24102|24095|24089.2|24082.2|0
1753229700000|2025-07-23 00:15:00|24091.4|24084.4|24091.2|24086.2|24145.1|24140.1|24080|24075|145
1753230000000|2025-07-23 00:20:00|24090.7|24085.7|24100.1|24095.1|24100.6|24095.6|24084.3|24079.3|17
1753230300000|2025-07-23 00:25:00|24100.6|24095.6|24088.1|24083.1|24104.7|24099.7|24083.4|24078.4|8
1753230600000|2025-07-23 00:30:00|24089.1|24084.1|24092.5|24087.5|24102.3|24097.3|24089.1|24084.1|6
1753230900000|2025-07-23 00:35:00|24092|24087|24094.8|24089.8|24098.3|24093.3|24091.5|24086.5|1
1753231200000|2025-07-23 00:40:00|24095.3|24090.3|24098.8|24093.8|24100.8|24095.8|24093|24088|9
1753231500000|2025-07-23 00:45:00|24106.3|24101.3|24104.8|24099.8|24109.9|24104.9|24101|24096|13
1753231800000|2025-07-23 00:50:00|24105.3|24100.3|24109.6|24104.6|24113.1|24108.1|24095.4|24090.4|13
1753232100000|2025-07-23 00:55:00|24111.1|24106.1|24118.6|24113.6|24128.3|24123.3|24110.6|24105.6|16
1753232400000|2025-07-23 01:00:00|24118.1|24113.1|24113.1|24108.1|24126.8|24121.8|24110.4|24105.4|7
1753232700000|2025-07-23 01:05:00|24113.6|24108.6|24118.7|24113.7|24119.7|24114.7|24110.6|24105.6|5
1753233000000|2025-07-23 01:10:00|24119.5|24114.5|24151.1|24146.1|24153.8|24148.8|24119.5|24114.5|19
1753233300000|2025-07-23 01:15:00|24149.6|24144.6|24155.7|24150.7|24168.1|24163.1|24149.6|24144.6|55
1753233600000|2025-07-23 01:20:00|24156|24151|24178.4|24173.4|24183.8|24178.8|24154.3|24149.3|50
1753233900000|2025-07-23 01:25:00|24178.3|24173.3|24185.4|24180.4|24206.1|24201.1|24178.2|24173.2|33
1753234200000|2025-07-23 01:30:00|24184.4|24179.4|24183.6|24178.6|24189.6|24184.6|24176.5|24171.5|12
1753234500000|2025-07-23 01:35:00|24184.1|24179.1|24187.6|24182.6|24200.7|24195.7|24183.1|24178.1|8
1753234800000|2025-07-23 01:40:00|24187.1|24182.1|24211.3|24206.3|24215.3|24210.3|24180.5|24175.5|9
1753235100000|2025-07-23 01:45:00|24211.2|24206.2|24204.1|24199.1|24218.2|24213.2|24202.1|24197.1|8
1753235400000|2025-07-23 01:50:00|24203.6|24198.6|24211.3|24206.3|24214.7|24209.7|24198.1|24193.1|12
1753235700000|2025-07-23 01:55:00|24212.8|24207.8|24238.2|24233.2|24238.3|24233.3|24210|24205|53
1753236000000|2025-07-23 02:00:00|24238.1|24233.1|24245.1|24240.1|24264.1|24259.1|24237.7|24232.7|34
1753236300000|2025-07-23 02:05:00|24245.3|24240.3|24244.6|24239.6|24249.9|24244.9|24241.2|24236.2|8
1753236600000|2025-07-23 02:10:00|24243.1|24238.1|24242.2|24237.2|24254.2|24249.2|24241.2|24236.2|4
1753236900000|2025-07-23 02:15:00|24241.7|24236.7|24234.2|24229.2|24241.7|24236.7|24223.1|24218.1|12
1753237200000|2025-07-23 02:20:00|24234.7|24229.7|24235.8|24230.8|24236.9|24231.9|24230.2|24225.2|5
1753237500000|2025-07-23 02:25:00|24236.3|24231.3|24239.1|24234.1|24241|24236|24233.2|24228.2|3
1753237800000|2025-07-23 02:30:00|24239.2|24234.2|24234.4|24229.4|24239.4|24234.4|24231.3|24226.3|7
1753238100000|2025-07-23 02:35:00|24233.9|24228.9|24226.7|24221.7|24233.9|24228.9|24226.7|24221.7|1
1753238400000|2025-07-23 02:40:00|24226.2|24221.2|24225.1|24220.1|24227.7|24222.7|24220.3|24215.3|0
1753238700000|2025-07-23 02:45:00|24225.6|24220.6|24229.1|24224.1|24229.6|24224.6|24223.8|24218.8|0
1753239000000|2025-07-23 02:50:00|24228.6|24223.6|24228.2|24223.2|24230.1|24225.1|24226|24221|1
1753239300000|2025-07-23 02:55:00|24228.7|24223.7|24241.8|24236.8|24245|24240|24228.2|24223.2|7
1753239600000|2025-07-23 03:00:00|24242.1|24237.1|24238.2|24233.2|24246.4|24241.4|24234.6|24229.6|1
1753239900000|2025-07-23 03:05:00|24238|24233|24243.2|24238.2|24245.5|24240.5|24237.9|24232.9|4
1753240200000|2025-07-23 03:10:00|24243.7|24238.7|24245.8|24240.8|24246.7|24241.7|24243|24238|4
1753240500000|2025-07-23 03:15:00|24246.3|24241.3|24253.7|24248.7|24257|24252|24246.3|24241.3|3
1753240800000|2025-07-23 03:20:00|24253.2|24248.2|24259|24254|24261.4|24256.4|24252.4|24247.4|3
1753241100000|2025-07-23 03:25:00|24259.7|24254.7|24257|24252|24263.4|24258.4|24255.7|24250.7|8
1753241400000|2025-07-23 03:30:00|24256.5|24251.5|24244.4|24239.4|24256.7|24251.7|24243.8|24238.8|7
1753241700000|2025-07-23 03:35:00|24244.3|24239.3|24245.5|24240.5|24245.5|24240.5|24231.2|24226.2|10
1753242000000|2025-07-23 03:40:00|24245|24240|24244.5|24239.5|24247.2|24242.2|24238.4|24233.4|3
1753242300000|2025-07-23 03:45:00|24244.1|24239.1|24241.1|24236.1|24247.6|24242.6|24240.4|24235.4|0
1753242600000|2025-07-23 03:50:00|24241.2|24236.2|24245.8|24240.8|24245.8|24240.8|24239.7|24234.7|2
1753242900000|2025-07-23 03:55:00|24246.3|24241.3|24252.6|24247.6|24253.2|24248.2|24244.7|24239.7|8
1753243200000|2025-07-23 04:00:00|24252.1|24247.1|24254.3|24249.3|24259.1|24254.1|24251.2|24246.2|2
1753243500000|2025-07-23 04:05:00|24255.3|24250.3|24255.3|24250.3|24259.6|24254.6|24253.7|24248.7|6
1753243800000|2025-07-23 04:10:00|24254.8|24249.8|24249.6|24244.6|24257.3|24252.3|24247.3|24242.3|1
1753244100000|2025-07-23 04:15:00|24249.1|24244.1|24251.7|24246.7|24257|24252|24244.3|24239.3|4
1753244400000|2025-07-23 04:20:00|24252.2|24247.2|24251.7|24246.7|24254.9|24249.9|24250.8|24245.8|3
1753244700000|2025-07-23 04:25:00|24252.2|24247.2|24254.7|24249.7|24258.8|24253.8|24252.2|24247.2|1
1753245000000|2025-07-23 04:30:00|24255.2|24250.2|24281.1|24276.1|24282.2|24277.2|24254.1|24249.1|61
1753245300000|2025-07-23 04:35:00|24281|24276|24295.1|24290.1|24300.2|24295.2|24268.6|24263.6|89
1753245600000|2025-07-23 04:40:00|24295.7|24290.7|24300.7|24295.7|24315.1|24310.1|24295.7|24290.7|41
1753245900000|2025-07-23 04:45:00|24300.8|24295.8|24299.5|24294.5|24305.3|24300.3|24294.9|24289.9|12
1753246200000|2025-07-23 04:50:00|24300.2|24295.2|24290.7|24285.7|24300.2|24295.2|24278.3|24273.3|29
1753246500000|2025-07-23 04:55:00|24296.7|24291.7|24293.7|24288.7|24305.2|24300.2|24291.4|24286.4|42
1753246800000|2025-07-23 05:00:00|24293.8|24288.8|24300.1|24295.1|24305.3|24300.3|24293.8|24288.8|17
1753247100000|2025-07-23 05:05:00|24300.2|24295.2|24300.5|24295.5|24300.9|24295.9|24291.2|24286.2|31
1753247400000|2025-07-23 05:10:00|24300.3|24295.3|24304.2|24299.2|24309.6|24304.6|24295.7|24290.7|41
1753247700000|2025-07-23 05:15:00|24303.2|24298.2|24294.6|24289.6|24303.2|24298.2|24293.6|24288.6|10
1753248000000|2025-07-23 05:20:00|24295.1|24290.1|24298.7|24293.7|24298.7|24293.7|24289.6|24284.6|12
1753248300000|2025-07-23 05:25:00|24298.2|24293.2|24306.2|24301.2|24307.5|24302.5|24294.2|24289.2|20
1753248600000|2025-07-23 05:30:00|24306.4|24301.4|24293.7|24288.7|24308.4|24303.4|24290.1|24285.1|22
1753248900000|2025-07-23 05:35:00|24293.2|24288.2|24292.7|24287.7|24301|24296|24289.4|24284.4|23
1753249200000|2025-07-23 05:40:00|24293.1|24288.1|24289.6|24284.6|24294|24289|24286.1|24281.1|15
1753249500000|2025-07-23 05:45:00|24289.7|24284.7|24299.2|24294.2|24310.5|24305.5|24289.2|24284.2|64
1753249800000|2025-07-23 05:50:00|24299.7|24294.7|24285|24280|24299.7|24294.7|24285|24280|43
1753250100000|2025-07-23 05:55:00|24285.3|24280.3|24288.7|24283.7|24295.7|24290.7|24285.3|24280.3|28
1753250400000|2025-07-23 06:00:00|24288.6|24285.8|24282.3|24279.5|24303.5|24300.7|24278.2|24275.4|275
1753250700000|2025-07-23 06:05:00|24282.8|24280|24296.3|24293.5|24301.6|24298.8|24282.8|24280|173
1753251000000|2025-07-23 06:10:00|24295.8|24293|24285.3|24282.5|24297.4|24294.6|24281.9|24279.1|136
1753251300000|2025-07-23 06:15:00|24285.8|24283|24271.1|24268.3|24285.8|24283|24262|24259.2|129
1753251600000|2025-07-23 06:20:00|24271.2|24268.4|24254.2|24251.4|24271.2|24268.4|24250.3|24247.5|208
1753251900000|2025-07-23 06:25:00|24254.4|24251.6|24259.6|24256.8|24272.9|24270.1|24251.4|24248.6|140
1753252200000|2025-07-23 06:30:00|24260.1|24257.3|24272|24269.2|24276.2|24273.4|24255.5|24252.7|190
1753252500000|2025-07-23 06:35:00|24271.9|24269.1|24290.2|24287.4|24294.7|24291.9|24271.9|24269.1|151
1753252800000|2025-07-23 06:40:00|24289.7|24286.9|24309.2|24306.4|24312.4|24309.6|24287.7|24284.9|170
1753253100000|2025-07-23 06:45:00|24308.7|24305.9|24318.6|24315.8|24327.5|24324.7|24308.7|24305.9|253
1753253400000|2025-07-23 06:50:00|24319.1|24316.3|24313.1|24310.3|24321.6|24318.8|24306.2|24303.4|196
1753253700000|2025-07-23 06:55:00|24312.6|24309.8|24297.8|24295|24322.8|24320|24295|24292.2|261
1753254000000|2025-07-23 07:00:00|24298|24295.2|24223.5|24222.1|24320.5|24319.1|24222.9|24221.5|1312
1753254300000|2025-07-23 07:05:00|24223|24221.6|24212|24210.6|24239.5|24238.1|24197.9|24196.5|922
1753254600000|2025-07-23 07:10:00|24209.5|24208.1|24275.9|24274.5|24292.6|24291.2|24205.2|24203.8|573
1753254900000|2025-07-23 07:15:00|24276|24274.6|24247.1|24245.7|24287.9|24286.5|24242.3|24240.9|381
1753255200000|2025-07-23 07:20:00|24247|24245.6|24237.4|24236|24266|24264.6|24224.9|24223.5|255
1753255500000|2025-07-23 07:25:00|24239.4|24238|24224.5|24223.1|24242.2|24240.8|24216.8|24215.4|288
1753255800000|2025-07-23 07:30:00|24225.5|24224.1|24176.4|24175|24235|24233.6|24167.3|24165.9|612
1753256100000|2025-07-23 07:35:00|24176.3|24174.9|24169.2|24167.8|24191.8|24190.4|24164.5|24163.1|414
1753256400000|2025-07-23 07:40:00|24169.1|24167.7|24211.1|24209.7|24216.3|24214.9|24168.6|24167.2|273
1753256700000|2025-07-23 07:45:00|24211.2|24209.8|24215.3|24213.9|24225.7|24224.3|24207.4|24206|142
1753257000000|2025-07-23 07:50:00|24214.8|24213.4|24223.2|24221.8|24230.2|24228.8|24211.7|24210.3|123
1753257300000|2025-07-23 07:55:00|24223.3|24221.9|24214|24212.6|24237.4|24236|24213.7|24212.3|154
1753257600000|2025-07-23 08:00:00|24207.5|24206.1|24228.6|24227.2|24231.5|24230.1|24200.9|24199.5|495
1753257900000|2025-07-23 08:05:00|24230.6|24229.2|24262.7|24261.3|24263.7|24262.3|24228.7|24227.3|261
1753258200000|2025-07-23 08:10:00|24262.6|24261.2|24280.6|24279.2|24286.1|24284.7|24258.6|24257.2|231
1753258500000|2025-07-23 08:15:00|24281.8|24280.4|24266.9|24265.5|24284.7|24283.3|24261.6|24260.2|202
1753258800000|2025-07-23 08:20:00|24266.4|24265|24275.2|24273.8|24285.1|24283.7|24253.2|24251.8|466
1753259100000|2025-07-23 08:25:00|24275.7|24274.3|24265.4|24264|24276.5|24275.1|24255.6|24254.2|127
1753259400000|2025-07-23 08:30:00|24264|24262.6|24259.3|24257.9|24273.7|24272.3|24257.5|24256.1|178
1753259700000|2025-07-23 08:35:00|24258.8|24257.4|24287.5|24286.1|24288.4|24287|24254.9|24253.5|192
1753260000000|2025-07-23 08:40:00|24287|24285.6|24295.9|24294.5|24297|24295.6|24274.7|24273.3|252
1753260300000|2025-07-23 08:45:00|24295.4|24294|24294.7|24293.3|24314|24312.6|24291.4|24290|351
1753260600000|2025-07-23 08:50:00|24294|24292.6|24286.1|24284.7|24295.3|24293.9|24282.3|24280.9|234
1753260900000|2025-07-23 08:55:00|24286.2|24284.8|24276.8|24275.4|24286.3|24284.9|24264.6|24263.2|244
1753261200000|2025-07-23 09:00:00|24277.6|24276.2|24269.6|24268.2|24291.3|24289.9|24267.9|24266.5|202
1753261500000|2025-07-23 09:05:00|24269.5|24268.1|24286|24284.6|24298.3|24296.9|24268.8|24267.4|185
1753261800000|2025-07-23 09:10:00|24286.5|24285.1|24270.1|24268.7|24291.7|24290.3|24265.4|24264|148
1753262100000|2025-07-23 09:15:00|24270|24268.6|24281.6|24280.2|24287.9|24286.5|24262.4|24261|144
1753262400000|2025-07-23 09:20:00|24280.3|24278.9|24252.7|24251.3|24282.5|24281.1|24245.9|24244.5|181
1753262700000|2025-07-23 09:25:00|24253.2|24251.8|24229|24227.6|24256|24254.6|24224.2|24222.8|214
1753263000000|2025-07-23 09:30:00|24230.8|24229.4|24247.6|24246.2|24249.6|24248.2|24226.6|24225.2|194
1753263300000|2025-07-23 09:35:00|24247.5|24246.1|24253.1|24251.7|24256.1|24254.7|24243.2|24241.8|140
1753263600000|2025-07-23 09:40:00|24253.3|24251.9|24256.8|24255.4|24269.2|24267.8|24248.2|24246.8|368
1753263900000|2025-07-23 09:45:00|24256.4|24255|24266.6|24265.2|24270.5|24269.1|24253.8|24252.4|84
1753264200000|2025-07-23 09:50:00|24264.4|24263|24260.8|24259.4|24270.2|24268.8|24253.1|24251.7|100
1753264500000|2025-07-23 09:55:00|24261.3|24259.9|24247.9|24246.5|24264.7|24263.3|24244|24242.6|126
1753264800000|2025-07-23 10:00:00|24249.9|24248.5|24219.8|24218.4|24253.7|24252.3|24214.8|24213.4|199
1753265100000|2025-07-23 10:05:00|24219.3|24217.9|24218.2|24216.8|24220.3|24218.9|24207.3|24205.9|136
1753265400000|2025-07-23 10:10:00|24218.4|24217|24219.1|24217.7|24233.9|24232.5|24213.1|24211.7|153
1753265700000|2025-07-23 10:15:00|24220.1|24218.7|24202.3|24200.9|24221.4|24220|24201.3|24199.9|167
1753266000000|2025-07-23 10:20:00|24203.6|24202.2|24230.2|24228.8|24231.5|24230.1|24199.7|24198.3|193
1753266300000|2025-07-23 10:25:00|24230.7|24229.3|24227.5|24226.1|24233.1|24231.7|24221.9|24220.5|88
1753266600000|2025-07-23 10:30:00|24226.1|24224.7|24221.1|24219.7|24231.1|24229.7|24215.7|24214.3|78
1753266900000|2025-07-23 10:35:00|24221.3|24219.9|24219.9|24218.5|24225.1|24223.7|24214|24212.6|67
1753267200000|2025-07-23 10:40:00|24219.6|24218.2|24215.5|24214.1|24227|24225.6|24209.6|24208.2|127
1753267500000|2025-07-23 10:45:00|24216|24214.6|24195.4|24194|24217.9|24216.5|24193.2|24191.8|157
1753267800000|2025-07-23 10:50:00|24195.6|24194.2|24186.7|24185.3|24197.6|24196.2|24178|24176.6|242
1753268100000|2025-07-23 10:55:00|24187.2|24185.8|24173.7|24172.3|24188.8|24187.4|24171.6|24170.2|118
1753268400000|2025-07-23 11:00:00|24175.5|24174.1|24170.1|24168.7|24177|24175.6|24156.8|24155.4|188
1753268700000|2025-07-23 11:05:00|24169.6|24168.2|24140.5|24139.1|24180.6|24179.2|24128.9|24127.5|571
1753269000000|2025-07-23 11:10:00|24140.7|24139.3|24160.2|24158.8|24162.3|24160.9|24137.1|24135.7|221
1753269300000|2025-07-23 11:15:00|24159.9|24158.5|24165.9|24164.5|24172.6|24171.2|24152.9|24151.5|198
1753269600000|2025-07-23 11:20:00|24165.4|24164|24161|24159.6|24171.2|24169.8|24154|24152.6|233
1753269900000|2025-07-23 11:25:00|24161.1|24159.7|24142.3|24140.9|24163.1|24161.7|24139.7|24138.3|124
1753270200000|2025-07-23 11:30:00|24140.1|24138.7|24159.9|24158.5|24161|24159.6|24133.9|24132.5|174
1753270500000|2025-07-23 11:35:00|24160.4|24159|24193.8|24192.4|24194.9|24193.5|24159.8|24158.4|378
1753270800000|2025-07-23 11:40:00|24192.5|24191.1|24196|24194.6|24205.5|24204.1|24187.6|24186.2|140
1753271100000|2025-07-23 11:45:00|24196.5|24195.1|24199.3|24197.9|24200.3|24198.9|24187.5|24186.1|85
1753271400000|2025-07-23 11:50:00|24201.2|24199.8|24189.2|24187.8|24205.2|24203.8|24185.4|24184|55
1753271700000|2025-07-23 11:55:00|24188.7|24187.3|24189.1|24187.7|24196.2|24194.8|24182.9|24181.5|56
1753272000000|2025-07-23 12:00:00|24187.7|24186.3|24170.7|24169.3|24189.2|24187.8|24160.5|24159.1|190
1753272300000|2025-07-23 12:05:00|24171.2|24169.8|24182.9|24181.5|24190.2|24188.8|24166.6|24165.2|72
1753272600000|2025-07-23 12:10:00|24184|24182.6|24191.3|24189.9|24194.7|24193.3|24181.2|24179.8|105
1753272900000|2025-07-23 12:15:00|24190.8|24189.4|24187.8|24186.4|24190.9|24189.5|24178.2|24176.8|54
1753273200000|2025-07-23 12:20:00|24187.3|24185.9|24197.7|24196.3|24201|24199.6|24186.5|24185.1|65
1753273500000|2025-07-23 12:25:00|24197.8|24196.4|24202.6|24201.2|24204.8|24203.4|24194.6|24193.2|88
1753273800000|2025-07-23 12:30:00|24200.3|24198.9|24186.4|24185|24200.8|24199.4|24185.9|24184.5|134
1753274100000|2025-07-23 12:35:00|24186.6|24185.2|24191.8|24190.4|24196.5|24195.1|24186.6|24185.2|43
1753274400000|2025-07-23 12:40:00|24191.7|24190.3|24184.9|24183.5|24196.7|24195.3|24174.8|24173.4|101
1753274700000|2025-07-23 12:45:00|24184.4|24183|24191.8|24190.4|24214.1|24212.7|24178.3|24176.9|277
1753275000000|2025-07-23 12:50:00|24190.9|24189.5|24194.3|24192.9|24209.6|24208.2|24188.6|24187.2|131
1753275300000|2025-07-23 12:55:00|24193.8|24192.4|24202|24200.6|24209.4|24208|24190.4|24189|46
1753275600000|2025-07-23 13:00:00|24201.8|24200.4|24196.6|24195.2|24202.8|24201.4|24186.6|24185.2|88
1753275900000|2025-07-23 13:05:00|24197.1|24195.7|24201.4|24200|24205.6|24204.2|24196.1|24194.7|64
1753276200000|2025-07-23 13:10:00|24201.9|24200.5|24193.5|24192.1|24201.9|24200.5|24186.1|24184.7|96
1753276500000|2025-07-23 13:15:00|24194|24192.6|24195.4|24194|24200.1|24198.7|24180.4|24179|347
1753276800000|2025-07-23 13:20:00|24195.7|24194.3|24195|24193.6|24200.5|24199.1|24187.6|24186.2|175
1753277100000|2025-07-23 13:25:00|24195.5|24194.1|24192.2|24190.8|24200|24198.6|24182.4|24181|141
1753277400000|2025-07-23 13:30:00|24192.4|24191|24187.1|24185.7|24204|24202.6|24178.9|24177.5|202
1753277700000|2025-07-23 13:35:00|24187|24185.6|24193|24191.6|24199.6|24198.2|24181.3|24179.9|122
1753278000000|2025-07-23 13:40:00|24190.8|24189.4|24194.3|24192.9|24200.5|24199.1|24184.9|24183.5|123
1753278300000|2025-07-23 13:45:00|24193.8|24192.4|24174.8|24173.4|24198.2|24196.8|24172.7|24171.3|239
1753278600000|2025-07-23 13:50:00|24175|24173.6|24163|24161.6|24176.6|24175.2|24156.1|24154.7|156
1753278900000|2025-07-23 13:55:00|24163.5|24162.1|24147.7|24146.3|24165.2|24163.8|24141.6|24140.2|235
1753279200000|2025-07-23 14:00:00|24148.9|24147.5|24133.4|24132|24156.9|24155.5|24133.2|24131.8|235
1753279500000|2025-07-23 14:05:00|24133.5|24132.1|24156.6|24155.2|24165.8|24164.4|24119.3|24117.9|258
1753279800000|2025-07-23 14:10:00|24156.2|24154.8|24135.5|24134.1|24168.1|24166.7|24135|24133.6|123
1753280100000|2025-07-23 14:15:00|24136|24134.6|24153.4|24152|24158|24156.6|24136|24134.6|138
1753280400000|2025-07-23 14:20:00|24153.2|24151.8|24167.3|24165.9|24168.3|24166.9|24150.6|24149.2|113
1753280700000|2025-07-23 14:25:00|24166.8|24165.4|24181.8|24180.4|24183.1|24181.7|24166.8|24165.4|171
1753281000000|2025-07-23 14:30:00|24182.8|24181.4|24185.4|24184|24194.6|24193.2|24179.4|24178|139
1753281300000|2025-07-23 14:35:00|24184.9|24183.5|24201.6|24200.2|24207.1|24205.7|24180.9|24179.5|143
1753281600000|2025-07-23 14:40:00|24200.8|24199.4|24194|24192.6|24211|24209.6|24190.7|24189.3|164
1753281900000|2025-07-23 14:45:00|24193.5|24192.1|24202|24200.6|24216.7|24215.3|24192|24190.6|170
1753282200000|2025-07-23 14:50:00|24201.7|24200.3|24209.9|24208.5|24211.4|24210|24199.4|24198|109
1753282500000|2025-07-23 14:55:00|24209.4|24208|24206|24204.6|24213.5|24212.1|24204|24202.6|148
1753282800000|2025-07-23 15:00:00|24206.2|24204.8|24172.9|24171.5|24211.5|24210.1|24172|24170.6|258
1753283100000|2025-07-23 15:05:00|24173|24171.6|24193.7|24192.3|24195.9|24194.5|24171.4|24170|177
1753283400000|2025-07-23 15:10:00|24193.6|24192.2|24196.6|24195.2|24204.6|24203.2|24191.2|24189.8|112
1753283700000|2025-07-23 15:15:00|24197.6|24196.2|24206.7|24205.3|24207.4|24206|24193.5|24192.1|144
1753284000000|2025-07-23 15:20:00|24206.6|24205.2|24213|24211.6|24222.8|24221.4|24204|24202.6|220
1753284300000|2025-07-23 15:25:00|24212.5|24211.1|24223.1|24221.7|24223.1|24221.7|24210.3|24208.9|403
1753284600000|2025-07-23 15:30:00|24223.4|24220.6|24238.6|24235.8|24244.6|24241.8|24222.1|24219.3|825
1753284900000|2025-07-23 15:35:00|24236.1|24233.3|24224.7|24221.9|24240.4|24237.6|24218.4|24215.6|691
1753285200000|2025-07-23 15:40:00|24224.2|24221.4|24231.9|24229.1|24232.9|24230.1|24218|24215.2|132
1753285500000|2025-07-23 15:45:00|24232.4|24229.6|24222.5|24219.7|24234.5|24231.7|24222.5|24219.7|240
1753285800000|2025-07-23 15:50:00|24222.6|24219.8|24385.7|24382.9|24385.7|24382.9|24217.8|24215|938
1753286100000|2025-07-23 15:55:00|24384.2|24381.4|24441.1|24438.3|24505|24502.2|24331.3|24328.5|1551
1753286400000|2025-07-23 16:00:00|24440.6|24437.8|24474.5|24471.7|24479|24476.2|24427.1|24424.3|838
1753286700000|2025-07-23 16:05:00|24475|24472.2|24490.1|24487.3|24525|24522.2|24455.7|24452.9|996
1753287000000|2025-07-23 16:10:00|24489.6|24486.8|24436.5|24433.7|24491.4|24488.6|24423.2|24420.4|702
1753287300000|2025-07-23 16:15:00|24437|24434.2|24451.2|24448.4|24475.2|24472.4|24436.6|24433.8|373
1753287600000|2025-07-23 16:20:00|24451.1|24448.3|24445.4|24442.6|24455.2|24452.4|24425|24422.2|414
1753287900000|2025-07-23 16:25:00|24445.9|24443.1|24446.1|24443.3|24446.2|24443.4|24426.2|24423.4|278
1753288200000|2025-07-23 16:30:00|24445.6|24442.8|24397.6|24394.8|24448.6|24445.8|24392.2|24389.4|311
1753288500000|2025-07-23 16:35:00|24396.1|24393.3|24397.1|24394.3|24405.7|24402.9|24388.4|24385.6|226
1753288800000|2025-07-23 16:40:00|24396.7|24393.9|24404.2|24401.4|24404.4|24401.6|24373.9|24371.1|280
1753289100000|2025-07-23 16:45:00|24404.6|24401.8|24412.5|24409.7|24415.4|24412.6|24398.7|24395.9|154
1753289400000|2025-07-23 16:50:00|24413|24410.2|24420|24417.2|24425.9|24423.1|24403.6|24400.8|180
1753289700000|2025-07-23 16:55:00|24420.4|24417.6|24436.9|24434.1|24442|24439.2|24419.4|24416.6|125
1753290000000|2025-07-23 17:00:00|24437|24434.2|24429.2|24426.4|24443|24440.2|24411.5|24408.7|100
1753290300000|2025-07-23 17:05:00|24428.7|24425.9|24427|24424.2|24433|24430.2|24416.1|24413.3|76
1753290600000|2025-07-23 17:10:00|24426.7|24423.9|24435.9|24433.1|24437.4|24434.6|24418.9|24416.1|114
1753290900000|2025-07-23 17:15:00|24436.6|24433.8|24447|24444.2|24449.8|24447|24427.6|24424.8|59
1753291200000|2025-07-23 17:20:00|24446.5|24443.7|24465.5|24462.7|24468.7|24465.9|24441.5|24438.7|109
1753291500000|2025-07-23 17:25:00|24466|24463.2|24470.2|24467.4|24471|24468.2|24464|24461.2|69
1753291800000|2025-07-23 17:30:00|24470.4|24467.6|24460|24457.2|24474.1|24471.3|24456.5|24453.7|110
1753292100000|2025-07-23 17:35:00|24459.5|24456.7|24470.4|24467.6|24470.4|24467.6|24454|24451.2|52
1753292400000|2025-07-23 17:40:00|24473.4|24470.6|24485.1|24482.3|24486.4|24483.6|24463.1|24460.3|93
1753292700000|2025-07-23 17:45:00|24485.6|24482.8|24483.6|24480.8|24489.6|24486.8|24480.1|24477.3|74
1753293000000|2025-07-23 17:50:00|24484.1|24481.3|24480.2|24477.4|24497.3|24494.5|24423.5|24420.7|947
1753293300000|2025-07-23 17:55:00|24480.1|24477.3|24482.5|24479.7|24495.3|24492.5|24480.1|24477.3|65
1753293600000|2025-07-23 18:00:00|24483|24480.2|24490|24487.2|24497.5|24494.7|24480.2|24477.4|66
1753293900000|2025-07-23 18:05:00|24490.5|24487.7|24495.5|24492.7|24495.8|24493|24480.4|24477.6|133
1753294200000|2025-07-23 18:10:00|24496|24493.2|24501.5|24498.7|24506.2|24503.4|24493|24490.2|76
1753294500000|2025-07-23 18:15:00|24502|24499.2|24498.5|24495.7|24515.7|24512.9|24496.5|24493.7|93
1753294800000|2025-07-23 18:20:00|24498|24495.2|24510.1|24507.3|24512.4|24509.6|24497|24494.2|120
1753295100000|2025-07-23 18:25:00|24510.6|24507.8|24506|24503.2|24525.1|24522.3|24506|24503.2|168
1753295400000|2025-07-23 18:30:00|24506.5|24503.7|24498.1|24495.3|24507.1|24504.3|24497.2|24494.4|53
1753295700000|2025-07-23 18:35:00|24497.6|24494.8|24501|24498.2|24504|24501.2|24490.4|24487.6|86
1753296000000|2025-07-23 18:40:00|24500.5|24497.7|24513.2|24510.4|24517.1|24514.3|24497|24494.2|100
1753296300000|2025-07-23 18:45:00|24512.7|24509.9|24512.5|24509.7|24517|24514.2|24509.6|24506.8|33
1753296600000|2025-07-23 18:50:00|24512|24509.2|24507|24504.2|24513|24510.2|24504.5|24501.7|37
1753296900000|2025-07-23 18:55:00|24507.5|24504.7|24495.3|24492.5|24509|24506.2|24495|24492.2|58
1753297200000|2025-07-23 19:00:00|24495.8|24493|24487.9|24485.1|24497.2|24494.4|24484.4|24481.6|73
1753297500000|2025-07-23 19:05:00|24487.6|24484.8|24491.2|24488.4|24493.6|24490.8|24478.6|24475.8|36
1753297800000|2025-07-23 19:10:00|24490.7|24487.9|24495.5|24492.7|24504.4|24501.6|24485.3|24482.5|67
1753298100000|2025-07-23 19:15:00|24496|24493.2|24505.1|24502.3|24505.8|24503|24495.2|24492.4|10
1753298400000|2025-07-23 19:20:00|24505.6|24502.8|24494.3|24491.5|24507.6|24504.8|24490.6|24487.8|74
1753298700000|2025-07-23 19:25:00|24493.3|24490.5|24497.7|24494.9|24499|24496.2|24493.3|24490.5|62
1753299000000|2025-07-23 19:30:00|24497.2|24494.4|24487.2|24484.4|24497.2|24494.4|24483.2|24480.4|95
1753299300000|2025-07-23 19:35:00|24486.7|24483.9|24481.2|24478.4|24487.9|24485.1|24473.5|24470.7|106
1753299600000|2025-07-23 19:40:00|24480.7|24477.9|24480.8|24478|24483.7|24480.9|24476.3|24473.5|45
1753299900000|2025-07-23 19:45:00|24480.3|24477.5|24475.1|24472.3|24486.2|24483.4|24472.8|24470|78
1753300200000|2025-07-23 19:50:00|24475.6|24472.8|24494.1|24491.3|24498.7|24495.9|24470.8|24468|221
1753300500000|2025-07-23 19:55:00|24494.6|24491.8|24524.5|24521.7|24526.5|24523.7|24490.5|24487.7|236
1753300800000|2025-07-23 20:00:00|24531.8|24524.8|24517.6|24510.6|24544.5|24537.5|24515.6|24508.6|32
1753301100000|2025-07-23 20:05:00|24519.3|24512.3|24517.7|24510.7|24522.4|24515.4|24514.6|24507.6|0
1753301400000|2025-07-23 20:10:00|24518.3|24511.3|24534.5|24527.5|24537.3|24530.3|24513.8|24506.8|0
1753301700000|2025-07-23 20:15:00|24534.6|24527.6|24524.2|24517.2|24534.6|24527.6|24523.7|24516.7|0
1753302000000|2025-07-23 20:20:00|24523.7|24516.7|24513.8|24506.8|24524.2|24517.2|24513.6|24506.6|0
1753302300000|2025-07-23 20:25:00|24513.2|24506.2|24511|24504|24514.3|24507.3|24509.9|24502.9|0
1753302600000|2025-07-23 20:30:00|24511.6|24504.6|24519.4|24512.4|24519.4|24512.4|24510.1|24503.1|0
1753302900000|2025-07-23 20:35:00|24518.8|24511.8|24521.5|24514.5|24524.6|24517.6|24518.3|24511.3|0
1753303200000|2025-07-23 20:40:00|24522|24515|24529.1|24522.1|24532.6|24525.6|24521.5|24514.5|0
1753303500000|2025-07-23 20:45:00|24528.5|24521.5|24532.9|24525.9|24533.2|24526.2|24526.1|24519.1|0
1753303800000|2025-07-23 20:50:00|24532.3|24525.3|24528.1|24521.1|24532.3|24525.3|24527.5|24520.5|0
1753304100000|2025-07-23 20:55:00|24527.5|24520.5|24528.5|24521.5|24531.8|24524.8|24525.5|24518.5|0
1753304400000|2025-07-23 21:00:00|24528.4|24521.4|24532.5|24525.5|24532.5|24525.5|24527.5|24520.5|0
1753304700000|2025-07-23 21:05:00|24532.4|24525.4|24535.8|24528.8|24536.5|24529.5|24532|24525|0
1753305000000|2025-07-23 21:10:00|24534.9|24527.9|24532.4|24525.4|24535.8|24528.8|24532.4|24525.4|0
1753305300000|2025-07-23 21:15:00|24532.5|24525.5|24531.3|24524.3|24534.7|24527.7|24531.3|24524.3|0
1753305600000|2025-07-23 21:20:00|24531.2|24524.2|24531.7|24524.7|24531.9|24524.9|24530.8|24523.8|0
1753305900000|2025-07-23 21:25:00|24531.2|24524.2|24528.8|24521.8|24531.4|24524.4|24528|24521|0
1753306200000|2025-07-23 21:30:00|24528.7|24521.7|24528.4|24521.4|24528.7|24521.7|24526.9|24519.9|0
1753306500000|2025-07-23 21:35:00|24528.2|24521.2|24528|24521|24529.4|24522.4|24527.1|24520.1|0
1753306800000|2025-07-23 21:40:00|24528.1|24521.1|24528.7|24521.7|24528.8|24521.8|24528.1|24521.1|0
1753307100000|2025-07-23 21:45:00|24528.8|24521.8|24523|24516|24528.8|24521.8|24520.6|24513.6|0
1753307400000|2025-07-23 21:50:00|24523.3|24516.3|24525.2|24518.2|24526.9|24519.9|24522.1|24515.1|0
1753307700000|2025-07-23 21:55:00|24526.4|24519.4|24522.8|24515.8|24526.7|24519.7|24522|24515|0
1753308000000|2025-07-23 22:00:00|24524.6|24517.6|24520.9|24513.9|24526.6|24519.6|24518.8|24511.8|0
1753308300000|2025-07-23 22:05:00|24521.1|24514.1|24526.4|24519.4|24526.4|24519.4|24519.8|24512.8|0
1753308600000|2025-07-23 22:10:00|24526.9|24519.9|24524.7|24517.7|24528.1|24521.1|24523.5|24516.5|0
1753308900000|2025-07-23 22:15:00|24524.4|24517.4|24522.2|24515.2|24524.4|24517.4|24521.2|24514.2|0
1753309200000|2025-07-23 22:20:00|24522.5|24515.5|24523.8|24516.8|24523.8|24516.8|24521.5|24514.5|0
1753309500000|2025-07-23 22:25:00|24524.1|24517.1|24525.5|24518.5|24527.3|24520.3|24524.1|24517.1|0
1753309800000|2025-07-23 22:30:00|24525.4|24518.4|24525.4|24518.4|24527.1|24520.1|24522.6|24515.6|0
1753310100000|2025-07-23 22:35:00|24525.7|24518.7|24522.2|24515.2|24525.7|24518.7|24521|24514|0
1753310400000|2025-07-23 22:40:00|24521.6|24514.6|24521.8|24514.8|24523.9|24516.9|24520.4|24513.4|0
1753310700000|2025-07-23 22:45:00|24522.1|24515.1|24518.1|24511.1|24522.1|24515.1|24517.5|24510.5|0
1753311000000|2025-07-23 22:50:00|24518.6|24511.6|24517.5|24510.5|24519.8|24512.8|24517.5|24510.5|0
1753311300000|2025-07-23 22:55:00|24517.7|24510.7|24518.4|24511.4|24519.2|24512.2|24517.5|24510.5|0
1753311600000|2025-07-23 23:00:00|24518.8|24511.8|24518.5|24511.5|24520.2|24513.2|24517.3|24510.3|0
1753311900000|2025-07-23 23:05:00|24518.7|24511.7|24523.5|24516.5|24523.8|24516.8|24518.5|24511.5|0
1753312200000|2025-07-23 23:10:00|24523.8|24516.8|24521|24514|24523.8|24516.8|24521|24514|0
1753312500000|2025-07-23 23:15:00|24521.3|24514.3|24518.7|24511.7|24521.3|24514.3|24518.1|24511.1|0
1753312800000|2025-07-23 23:20:00|24518.9|24511.9|24518|24511|24519.7|24512.7|24518|24511|0
1753313100000|2025-07-23 23:25:00|24518.6|24511.6|24517.9|24510.9|24519.1|24512.1|24517.9|24510.9|0
1753313400000|2025-07-23 23:30:00|24518.2|24511.2|24520.4|24513.4|24520.4|24513.4|24517.9|24510.9|0
1753313700000|2025-07-23 23:35:00|24520.5|24513.5|24521.3|24514.3|24521.6|24514.6|24519|24512|0
1753314000000|2025-07-23 23:40:00|24521.9|24514.9|24520.1|24513.1|24522.5|24515.5|24519.6|24512.6|0
1753314300000|2025-07-23 23:45:00|24520.7|24513.7|24521.2|24514.2|24521.2|24514.2|24518.9|24511.9|0
1753314600000|2025-07-23 23:50:00|24521.4|24514.4|24522.6|24515.6|24523.6|24516.6|24521.2|24514.2|0
1753314900000|2025-07-23 23:55:00|24522.3|24515.3|24520.8|24513.8|24522.3|24515.3|24519.7|24512.7|0
1753315200000|2025-07-24 00:00:00|24520.3|24513.3|24514.5|24507.5|24520.8|24513.8|24513.9|24506.9|0
1753315500000|2025-07-24 00:05:00|24514.2|24507.2|24512|24505|24516|24509|24511|24504|0
1753315800000|2025-07-24 00:10:00|24512.6|24505.6|24519.6|24512.6|24519.6|24512.6|24512|24505|0
1753316100000|2025-07-24 00:15:00|24519.1|24512.1|24541.8|24536.8|24551.5|24546.5|24518.2|24511.2|49
1753316400000|2025-07-24 00:20:00|24542.3|24537.3|24536.5|24531.5|24543.9|24538.9|24527.6|24522.6|30
1753316700000|2025-07-24 00:25:00|24537.2|24532.2|24530.7|24525.7|24539.7|24534.7|24527.4|24522.4|11
1753317000000|2025-07-24 00:30:00|24530.2|24525.2|24520.7|24515.7|24530.2|24525.2|24519.9|24514.9|11
1753317300000|2025-07-24 00:35:00|24522.2|24517.2|24526.1|24521.1|24527.1|24522.1|24517.6|24512.6|2
1753317600000|2025-07-24 00:40:00|24525.6|24520.6|24533.2|24528.2|24537.2|24532.2|24524.6|24519.6|3
1753317900000|2025-07-24 00:45:00|24532.7|24527.7|24533.7|24528.7|24535.9|24530.9|24529.4|24524.4|3
1753318200000|2025-07-24 00:50:00|24533.2|24528.2|24540.8|24535.8|24543.2|24538.2|24529.4|24524.4|5
1753318500000|2025-07-24 00:55:00|24540.3|24535.3|24538.5|24533.5|24541.6|24536.6|24531|24526|9
1753318800000|2025-07-24 01:00:00|24536.5|24531.5|24541.6|24536.6|24542.8|24537.8|24529.2|24524.2|12
1753319100000|2025-07-24 01:05:00|24542.1|24537.1|24543|24538|24547|24542|24537.4|24532.4|12
1753319400000|2025-07-24 01:10:00|24543.5|24538.5|24534.6|24529.6|24544.7|24539.7|24533.1|24528.1|3
1753319700000|2025-07-24 01:15:00|24534.1|24529.1|24535.2|24530.2|24538.9|24533.9|24529.7|24524.7|1
1753320000000|2025-07-24 01:20:00|24535.7|24530.7|24547.1|24542.1|24549.3|24544.3|24533.1|24528.1|11
1753320300000|2025-07-24 01:25:00|24546.6|24541.6|24539.6|24534.6|24549.6|24544.6|24539.1|24534.1|2
1753320600000|2025-07-24 01:30:00|24539.1|24534.1|24542.7|24537.7|24543.1|24538.1|24536.6|24531.6|1
1753320900000|2025-07-24 01:35:00|24542.2|24537.2|24540.4|24535.4|24543.2|24538.2|24538.9|24533.9|1
1753321200000|2025-07-24 01:40:00|24539.9|24534.9|24541.7|24536.7|24542.2|24537.2|24538.9|24533.9|0
1753321500000|2025-07-24 01:45:00|24542.2|24537.2|24541.1|24536.1|24546.1|24541.1|24541.1|24536.1|1
1753321800000|2025-07-24 01:50:00|24540.6|24535.6|24549.9|24544.9|24550.2|24545.2|24538.5|24533.5|11
1753322100000|2025-07-24 01:55:00|24550.2|24545.2|24556.6|24551.6|24567|24562|24549.4|24544.4|24
1753322400000|2025-07-24 02:00:00|24557.2|24552.2|24562.4|24557.4|24564.5|24559.5|24555|24550|5
1753322700000|2025-07-24 02:05:00|24562.1|24557.1|24557.2|24552.2|24569.1|24564.1|24557.2|24552.2|9
1753323000000|2025-07-24 02:10:00|24557.9|24552.9|24564.5|24559.5|24566.5|24561.5|24556.6|24551.6|0
1753323300000|2025-07-24 02:15:00|24565.5|24560.5|24559.4|24554.4|24566.3|24561.3|24557.9|24552.9|4
1753323600000|2025-07-24 02:20:00|24559.3|24554.3|24554.2|24549.2|24560.3|24555.3|24550.6|24545.6|1
1753323900000|2025-07-24 02:25:00|24550.7|24545.7|24558.2|24553.2|24558.8|24553.8|24547.7|24542.7|9
1753324200000|2025-07-24 02:30:00|24557.7|24552.7|24553.6|24548.6|24560.7|24555.7|24552.6|24547.6|0
1753324500000|2025-07-24 02:35:00|24554.1|24549.1|24552.2|24547.2|24556.7|24551.7|24552.2|24547.2|0
1753324800000|2025-07-24 02:40:00|24552|24547|24550.7|24545.7|24553.2|24548.2|24546.5|24541.5|1
1753325100000|2025-07-24 02:45:00|24551.2|24546.2|24551.8|24546.8|24552.3|24547.3|24548.5|24543.5|0
1753325400000|2025-07-24 02:50:00|24551.7|24546.7|24551.8|24546.8|24552.9|24547.9|24549.8|24544.8|2
1753325700000|2025-07-24 02:55:00|24552.3|24547.3|24550.2|24545.2|24554.3|24549.3|24549.2|24544.2|0
1753326000000|2025-07-24 03:00:00|24549.7|24544.7|24542.7|24537.7|24550.2|24545.2|24539.8|24534.8|8
1753326300000|2025-07-24 03:05:00|24542.8|24537.8|24541.4|24536.4|24544.4|24539.4|24541.4|24536.4|0
1753326600000|2025-07-24 03:10:00|24541.6|24536.6|24545.5|24540.5|24546.1|24541.1|24541.6|24536.6|0
1753326900000|2025-07-24 03:15:00|24546.2|24541.2|24550.4|24545.4|24552.2|24547.2|24544|24539|0
1753327200000|2025-07-24 03:20:00|24550.9|24545.9|24542.7|24537.7|24552|24547|24542.7|24537.7|2
1753327500000|2025-07-24 03:25:00|24542.2|24537.2|24536.6|24531.6|24542.2|24537.2|24536.6|24531.6|0
1753327800000|2025-07-24 03:30:00|24536.1|24531.1|24536.7|24531.7|24538.6|24533.6|24533.9|24528.9|2
1753328100000|2025-07-24 03:35:00|24536.2|24531.2|24539.5|24534.5|24541.5|24536.5|24535.1|24530.1|2
1753328400000|2025-07-24 03:40:00|24539.9|24534.9|24540.6|24535.6|24546|24541|24539.6|24534.6|1
1753328700000|2025-07-24 03:45:00|24540.3|24535.3|24519.2|24514.2|24540.5|24535.5|24519|24514|6
1753329000000|2025-07-24 03:50:00|24518.7|24513.7|24517.6|24512.6|24525.7|24520.7|24515.5|24510.5|27
1753329300000|2025-07-24 03:55:00|24517.1|24512.1|24515.6|24510.6|24524|24519|24510.1|24505.1|22
1753329600000|2025-07-24 04:00:00|24515.1|24510.1|24515.5|24510.5|24516.2|24511.2|24506.3|24501.3|8
1753329900000|2025-07-24 04:05:00|24516|24511|24518.2|24513.2|24519.4|24514.4|24516|24511|0
1753330200000|2025-07-24 04:10:00|24517.2|24512.2|24514.9|24509.9|24518|24513|24513.4|24508.4|0
1753330500000|2025-07-24 04:15:00|24515.4|24510.4|24505.7|24500.7|24516.9|24511.9|24503.8|24498.8|4
1753330800000|2025-07-24 04:20:00|24505.2|24500.2|24505.3|24500.3|24506.2|24501.2|24499.5|24494.5|9
1753331100000|2025-07-24 04:25:00|24505.8|24500.8|24502.9|24497.9|24513.7|24508.7|24502.9|24497.9|2
1753331400000|2025-07-24 04:30:00|24502.4|24497.4|24500.4|24495.4|24502.9|24497.9|24489.5|24484.5|2
1753331700000|2025-07-24 04:35:00|24501.4|24496.4|24500.9|24495.9|24505.2|24500.2|24498.3|24493.3|8
1753332000000|2025-07-24 04:40:00|24502.4|24497.4|24501.8|24496.8|24503.6|24498.6|24494.7|24489.7|5
1753332300000|2025-07-24 04:45:00|24501.3|24496.3|24505.9|24500.9|24510.8|24505.8|24501.3|24496.3|3
1753332600000|2025-07-24 04:50:00|24505.4|24500.4|24506.8|24501.8|24508.2|24503.2|24500.2|24495.2|7
1753332900000|2025-07-24 04:55:00|24506.9|24501.9|24510.1|24505.1|24514.4|24509.4|24506.9|24501.9|5
1753333200000|2025-07-24 05:00:00|24510.6|24505.6|24527.7|24522.7|24529.7|24524.7|24510.2|24505.2|22
1753333500000|2025-07-24 05:05:00|24527.3|24522.3|24520.1|24515.1|24531.3|24526.3|24519.6|24514.6|0
1753333800000|2025-07-24 05:10:00|24521.6|24516.6|24522.2|24517.2|24530.5|24525.5|24521.6|24516.6|14
1753334100000|2025-07-24 05:15:00|24521.7|24516.7|24526.9|24521.9|24533|24528|24520.2|24515.2|2
1753334400000|2025-07-24 05:20:00|24527.1|24522.1|24533.4|24528.4|24539.3|24534.3|24527.1|24522.1|10
1753334700000|2025-07-24 05:25:00|24532.9|24527.9|24536|24531|24536.8|24531.8|24531.1|24526.1|17
1753335000000|2025-07-24 05:30:00|24536.5|24531.5|24540.9|24535.9|24545|24540|24528.8|24523.8|10
1753335300000|2025-07-24 05:35:00|24539.9|24534.9|24539.1|24534.1|24541.8|24536.8|24531.1|24526.1|20
1753335600000|2025-07-24 05:40:00|24539.5|24534.5|24549.3|24544.3|24549.4|24544.4|24539.5|24534.5|7
1753335900000|2025-07-24 05:45:00|24548.8|24543.8|24547.1|24542.1|24554.1|24549.1|24541.6|24536.6|17
1753336200000|2025-07-24 05:50:00|24546.6|24541.6|24542.4|24537.4|24547.4|24542.4|24539.1|24534.1|28
1753336500000|2025-07-24 05:55:00|24542.9|24537.9|24531.2|24526.2|24546.6|24541.6|24531.2|24526.2|25
1753336800000|2025-07-24 06:00:00|24530.9|24528.1|24535.1|24532.3|24552.4|24549.6|24527.9|24525.1|199
1753337100000|2025-07-24 06:05:00|24534.6|24531.8|24541.2|24538.4|24546.3|24543.5|24517.7|24514.9|135
1753337400000|2025-07-24 06:10:00|24541.3|24538.5|24545.5|24542.7|24554.3|24551.5|24539.9|24537.1|69
1753337700000|2025-07-24 06:15:00|24545|24542.2|24539.3|24536.5|24550.5|24547.7|24535.4|24532.6|89
1753338000000|2025-07-24 06:20:00|24539.6|24536.8|24522.7|24519.9|24543.5|24540.7|24520.5|24517.7|147
1753338300000|2025-07-24 06:25:00|24523.2|24520.4|24510.3|24507.5|24526.7|24523.9|24507.6|24504.8|115
1753338600000|2025-07-24 06:30:00|24509.8|24507|24516|24513.2|24516.2|24513.4|24489.1|24486.3|190
1753338900000|2025-07-24 06:35:00|24516.5|24513.7|24502.8|24500|24525|24522.2|24495.5|24492.7|165
1753339200000|2025-07-24 06:40:00|24502.3|24499.5|24487.2|24484.4|24504.4|24501.6|24487.1|24484.3|126
1753339500000|2025-07-24 06:45:00|24486.9|24484.1|24500.4|24497.6|24500.9|24498.1|24485.3|24482.5|148
1753339800000|2025-07-24 06:50:00|24499.9|24497.1|24506|24503.2|24510.7|24507.9|24499.1|24496.3|126
1753340100000|2025-07-24 06:55:00|24505.5|24502.7|24460.5|24457.7|24512.4|24509.6|24453.8|24451|575
1753340400000|2025-07-24 07:00:00|24459.5|24458.1|24478.9|24477.5|24517.2|24515.8|24443.3|24441.9|1336
1753340700000|2025-07-24 07:05:00|24478.2|24476.8|24486.1|24484.7|24498|24496.6|24460.2|24458.8|684
1753341000000|2025-07-24 07:10:00|24487.1|24485.7|24483.8|24482.4|24504.1|24502.7|24471.2|24469.8|603
1753341300000|2025-07-24 07:15:00|24483.3|24481.9|24490.3|24488.9|24503.8|24502.4|24461.9|24460.5|403
1753341600000|2025-07-24 07:20:00|24490.5|24489.1|24464.3|24462.9|24508.7|24507.3|24452.2|24450.8|541
1753341900000|2025-07-24 07:25:00|24464.8|24463.4|24456.1|24454.7|24476.4|24475|24453.3|24451.9|209
1753342200000|2025-07-24 07:30:00|24458.5|24457.1|24494.4|24493|24498.5|24497.1|24455|24453.6|403
1753342500000|2025-07-24 07:35:00|24493.4|24492|24489.1|24487.7|24508.4|24507|24488.1|24486.7|246
1753342800000|2025-07-24 07:40:00|24487.9|24486.5|24476.1|24474.7|24491.4|24490|24463.3|24461.9|286
1753343100000|2025-07-24 07:45:00|24476|24474.6|24450.4|24449|24480.8|24479.4|24444.5|24443.1|356
1753343400000|2025-07-24 07:50:00|24449.9|24448.5|24451.4|24450|24461.1|24459.7|24439|24437.6|360
1753343700000|2025-07-24 07:55:00|24451.9|24450.5|24464.7|24463.3|24476.6|24475.2|24451.8|24450.4|173
1753344000000|2025-07-24 08:00:00|24464.1|24462.7|24463|24461.6|24478.8|24477.4|24459.1|24457.7|142
1753344300000|2025-07-24 08:05:00|24462.5|24461.1|24454.2|24452.8|24478.6|24477.2|24453.5|24452.1|137
1753344600000|2025-07-24 08:10:00|24455.6|24454.2|24466|24464.6|24491.1|24489.7|24455.6|24454.2|358
1753344900000|2025-07-24 08:15:00|24466.5|24465.1|24468.1|24466.7|24481.7|24480.3|24464.2|24462.8|193
1753345200000|2025-07-24 08:20:00|24467.4|24466|24467.5|24466.1|24473.3|24471.9|24453.7|24452.3|377
1753345500000|2025-07-24 08:25:00|24468.2|24466.8|24485.6|24484.2|24488|24486.6|24464.6|24463.2|226
1753345800000|2025-07-24 08:30:00|24486.6|24485.2|24497.7|24496.3|24503.6|24502.2|24485.2|24483.8|138
1753346100000|2025-07-24 08:35:00|24497.9|24496.5|24476.5|24475.1|24502.2|24500.8|24474.2|24472.8|468
1753346400000|2025-07-24 08:40:00|24475.6|24474.2|24471.8|24470.4|24480.1|24478.7|24464.5|24463.1|149
1753346700000|2025-07-24 08:45:00|24472.3|24470.9|24477|24475.6|24479.8|24478.4|24465.7|24464.3|153
1753347000000|2025-07-24 08:50:00|24478.4|24477|24483.2|24481.8|24484.7|24483.3|24470.8|24469.4|134
1753347300000|2025-07-24 08:55:00|24482.7|24481.3|24481.9|24480.5|24483.7|24482.3|24475.2|24473.8|109
1753347600000|2025-07-24 09:00:00|24482.4|24481|24482.6|24481.2|24492.1|24490.7|24473.6|24472.2|182
1753347900000|2025-07-24 09:05:00|24483.1|24481.7|24492.6|24491.2|24492.9|24491.5|24480.8|24479.4|90
1753348200000|2025-07-24 09:10:00|24492.5|24491.1|24477.6|24476.2|24493.2|24491.8|24475.7|24474.3|86
1753348500000|2025-07-24 09:15:00|24477.1|24475.7|24461.8|24460.4|24477.7|24476.3|24459.4|24458|276
1753348800000|2025-07-24 09:20:00|24463|24461.6|24434|24432.6|24465.4|24464|24424|24422.6|323
1753349100000|2025-07-24 09:25:00|24433.7|24432.3|24439.2|24437.8|24441.3|24439.9|24422.1|24420.7|143
1753349400000|2025-07-24 09:30:00|24440.1|24438.7|24424.7|24423.3|24447.2|24445.8|24423.6|24422.2|248
1753349700000|2025-07-24 09:35:00|24424.2|24422.8|24450|24448.6|24450|24448.6|24423|24421.6|205
1753350000000|2025-07-24 09:40:00|24448.9|24447.5|24449.9|24448.5|24459.4|24458|24444.3|24442.9|189
1753350300000|2025-07-24 09:45:00|24449.4|24448|24438.7|24437.3|24449.5|24448.1|24435.9|24434.5|132
1753350600000|2025-07-24 09:50:00|24436.6|24435.2|24437.5|24436.1|24442.2|24440.8|24426.9|24425.5|213
1753350900000|2025-07-24 09:55:00|24436.5|24435.1|24402.1|24400.7|24436.5|24435.1|24401.6|24400.2|368
1753351200000|2025-07-24 10:00:00|24403.3|24401.9|24390.9|24389.5|24406.4|24405|24376.8|24375.4|629
1753351500000|2025-07-24 10:05:00|24391.4|24390|24391.9|24390.5|24406.3|24404.9|24389.8|24388.4|187
1753351800000|2025-07-24 10:10:00|24392.1|24390.7|24369|24367.6|24393.1|24391.7|24368.4|24367|190
1753352100000|2025-07-24 10:15:00|24368.5|24367.1|24351.9|24350.5|24378.2|24376.8|24346.6|24345.2|319
1753352400000|2025-07-24 10:20:00|24353.3|24351.9|24349.9|24348.5|24360.6|24359.2|24346.4|24345|213
1753352700000|2025-07-24 10:25:00|24350.4|24349|24358|24356.6|24359.5|24358.1|24349|24347.6|243
1753353000000|2025-07-24 10:30:00|24357.9|24356.5|24338.7|24337.3|24364.3|24362.9|24334.2|24332.8|241
1753353300000|2025-07-24 10:35:00|24339.2|24337.8|24355.8|24354.4|24362|24360.6|24338.7|24337.3|179
1753353600000|2025-07-24 10:40:00|24357.5|24356.1|24370.8|24369.4|24377.5|24376.1|24355.8|24354.4|154
1753353900000|2025-07-24 10:45:00|24370.3|24368.9|24344.5|24343.1|24370.8|24369.4|24343.9|24342.5|113
1753354200000|2025-07-24 10:50:00|24342.6|24341.2|24338.7|24337.3|24345.2|24343.8|24330|24328.6|164
1753354500000|2025-07-24 10:55:00|24339.2|24337.8|24336.7|24335.3|24339.2|24337.8|24321.6|24320.2|177
1753354800000|2025-07-24 11:00:00|24338.8|24337.4|24332.5|24331.1|24339.9|24338.5|24327.6|24326.2|155
1753355100000|2025-07-24 11:05:00|24332|24330.6|24334.2|24332.8|24340.2|24338.8|24326.2|24324.8|97
1753355400000|2025-07-24 11:10:00|24335.8|24334.4|24337.8|24336.4|24349.2|24347.8|24330.9|24329.5|212
1753355700000|2025-07-24 11:15:00|24338.3|24336.9|24360.3|24358.9|24360.4|24359|24338.3|24336.9|165
1753356000000|2025-07-24 11:20:00|24358.8|24357.4|24355.9|24354.5|24374.3|24372.9|24353.7|24352.3|226
1753356300000|2025-07-24 11:25:00|24356.4|24355|24363.5|24362.1|24367.2|24365.8|24350.7|24349.3|82
1753356600000|2025-07-24 11:30:00|24362.4|24361|24359.2|24357.8|24367.6|24366.2|24355|24353.6|144
1753356900000|2025-07-24 11:35:00|24358.7|24357.3|24372.7|24371.3|24373.7|24372.3|24358.1|24356.7|113
1753357200000|2025-07-24 11:40:00|24371.5|24370.1|24376.6|24375.2|24385.1|24383.7|24367.8|24366.4|190
1753357500000|2025-07-24 11:45:00|24377.1|24375.7|24374.3|24372.9|24385.6|24384.2|24372.1|24370.7|123
1753357800000|2025-07-24 11:50:00|24374.2|24372.8|24356.3|24354.9|24378.3|24376.9|24350.8|24349.4|144
1753358100000|2025-07-24 11:55:00|24355.8|24354.4|24351.4|24350|24364.8|24363.4|24349.2|24347.8|81
1753358400000|2025-07-24 12:00:00|24351.5|24350.1|24346.2|24344.8|24359.2|24357.8|24341.6|24340.2|75
1753358700000|2025-07-24 12:05:00|24343.7|24342.3|24325.8|24324.4|24347.7|24346.3|24325.8|24324.4|85
1753359000000|2025-07-24 12:10:00|24326.9|24325.5|24338.2|24336.8|24343.9|24342.5|24326.9|24325.5|60
1753359300000|2025-07-24 12:15:00|24337.6|24336.2|24345.8|24344.4|24354.6|24353.2|24337.6|24336.2|114
1753359600000|2025-07-24 12:20:00|24344.4|24343|24336.7|24335.3|24349.6|24348.2|24331.9|24330.5|101
1753359900000|2025-07-24 12:25:00|24336.8|24335.4|24337.9|24336.5|24339.3|24337.9|24326.9|24325.5|59
1753360200000|2025-07-24 12:30:00|24338.4|24337|24335.9|24334.5|24348|24346.6|24327.8|24326.4|112
1753360500000|2025-07-24 12:35:00|24336.4|24335|24365|24363.6|24366.1|24364.7|24329.3|24327.9|144
1753360800000|2025-07-24 12:40:00|24366.3|24364.9|24360.5|24359.1|24382.5|24381.1|24359.5|24358.1|270
1753361100000|2025-07-24 12:45:00|24360|24358.6|24363.6|24362.2|24373.8|24372.4|24357.1|24355.7|80
1753361400000|2025-07-24 12:50:00|24364.6|24363.2|24343.8|24342.4|24364.6|24363.2|24335.1|24333.7|130
1753361700000|2025-07-24 12:55:00|24344.3|24342.9|24361|24359.6|24378.6|24377.2|24344.3|24342.9|106
1753362000000|2025-07-24 13:00:00|24360.3|24358.9|24332.6|24331.2|24365.6|24364.2|24329.4|24328|74
1753362300000|2025-07-24 13:05:00|24332.1|24330.7|24309.1|24307.7|24332.1|24330.7|24303.1|24301.7|339
1753362600000|2025-07-24 13:10:00|24309.9|24308.5|24290.9|24289.5|24312.8|24311.4|24282.3|24280.9|332
1753362900000|2025-07-24 13:15:00|24290.4|24289|24273.8|24272.4|24295.8|24294.4|24264.3|24262.9|320
1753363200000|2025-07-24 13:20:00|24274|24272.6|24273.8|24272.4|24290.8|24289.4|24252.1|24250.7|327
1753363500000|2025-07-24 13:25:00|24274.3|24272.9|24265.1|24263.7|24278.6|24277.2|24264.4|24263|241
1753363800000|2025-07-24 13:30:00|24264.3|24262.9|24267.3|24265.9|24280.7|24279.3|24246.5|24245.1|327
1753364100000|2025-07-24 13:35:00|24266.8|24265.4|24275|24273.6|24278.7|24277.3|24253.1|24251.7|273
1753364400000|2025-07-24 13:40:00|24272.8|24271.4|24313|24311.6|24328.2|24326.8|24272.8|24271.4|490
1753364700000|2025-07-24 13:45:00|24313.5|24312.1|24306.8|24305.4|24337.8|24336.4|24305.9|24304.5|280
1753365000000|2025-07-24 13:50:00|24306.2|24304.8|24289.9|24288.5|24314.4|24313|24287.5|24286.1|215
1753365300000|2025-07-24 13:55:00|24289.7|24288.3|24289.1|24287.7|24297.6|24296.2|24274.7|24273.3|163
1753365600000|2025-07-24 14:00:00|24290.5|24289.1|24281.7|24280.3|24292|24290.6|24265.7|24264.3|173
1753365900000|2025-07-24 14:05:00|24281.2|24279.8|24276.7|24275.3|24299.2|24297.8|24271.1|24269.7|190
1753366200000|2025-07-24 14:10:00|24276.1|24274.7|24241.4|24240|24281.4|24280|24238.6|24237.2|213
1753366500000|2025-07-24 14:15:00|24240.4|24239|24262.1|24260.7|24263.1|24261.7|24240.4|24239|258
1753366800000|2025-07-24 14:20:00|24262.6|24261.2|24250.6|24249.2|24268.6|24267.2|24250.1|24248.7|239
1753367100000|2025-07-24 14:25:00|24250.1|24248.7|24266.1|24264.7|24266.3|24264.9|24235.9|24234.5|227
1753367400000|2025-07-24 14:30:00|24264.6|24263.2|24278.8|24277.4|24284.6|24283.2|24261.7|24260.3|168
1753367700000|2025-07-24 14:35:00|24278.3|24276.9|24268.4|24267|24278.9|24277.5|24261.9|24260.5|112
1753368000000|2025-07-24 14:40:00|24268|24266.6|24270.3|24268.9|24279|24277.6|24265.9|24264.5|193
1753368300000|2025-07-24 14:45:00|24270.8|24269.4|24287.5|24286.1|24288.7|24287.3|24267.3|24265.9|142
1753368600000|2025-07-24 14:50:00|24288|24286.6|24291.4|24290|24302.5|24301.1|24287|24285.6|193
1753368900000|2025-07-24 14:55:00|24291.9|24290.5|24280|24278.6|24293.4|24292|24274.1|24272.7|176
1753369200000|2025-07-24 15:00:00|24280.7|24279.3|24305.2|24303.8|24317.3|24315.9|24275.5|24274.1|210
1753369500000|2025-07-24 15:05:00|24304.7|24303.3|24317.1|24315.7|24317.5|24316.1|24298.4|24297|136
1753369800000|2025-07-24 15:10:00|24317.5|24316.1|24323.7|24322.3|24328.1|24326.7|24313.8|24312.4|148
1753370100000|2025-07-24 15:15:00|24324.2|24322.8|24324.4|24323|24325.2|24323.8|24311.9|24310.5|172
1753370400000|2025-07-24 15:20:00|24323.1|24321.7|24314.7|24313.3|24330.6|24329.2|24306.7|24305.3|365
1753370700000|2025-07-24 15:25:00|24315.7|24314.3|24305.7|24304.3|24323.7|24322.3|24305.1|24303.7|535
1753371000000|2025-07-24 15:30:00|24306.7|24305.3|24296.2|24293.4|24315.8|24313|24294.5|24291.7|525
1753371300000|2025-07-24 15:35:00|24295.7|24292.9|24289.7|24286.9|24297.6|24294.8|24277.5|24274.7|276
1753371600000|2025-07-24 15:40:00|24290.2|24287.4|24271.2|24268.4|24291.2|24288.4|24268.9|24266.1|136
1753371900000|2025-07-24 15:45:00|24270.7|24267.9|24282.6|24279.8|24287|24284.2|24259.5|24256.7|486
1753372200000|2025-07-24 15:50:00|24282.7|24279.9|24295.9|24293.1|24296.5|24293.7|24276.1|24273.3|119
1753372500000|2025-07-24 15:55:00|24296.4|24293.6|24294.5|24291.7|24298.4|24295.6|24289.9|24287.1|40
1753372800000|2025-07-24 16:00:00|24294|24291.2|24288.6|24285.8|24296|24293.2|24283.6|24280.8|60
1753373100000|2025-07-24 16:05:00|24289.1|24286.3|24274.1|24271.3|24289.1|24286.3|24272.7|24269.9|65
1753373400000|2025-07-24 16:10:00|24273.6|24270.8|24264.9|24262.1|24275.6|24272.8|24264.9|24262.1|42
1753373700000|2025-07-24 16:15:00|24264.4|24261.6|24270.8|24268|24275.6|24272.8|24258.9|24256.1|98
1753374000000|2025-07-24 16:20:00|24270.3|24267.5|24269.9|24267.1|24277.5|24274.7|24267.3|24264.5|78
1753374300000|2025-07-24 16:25:00|24268.9|24266.1|24260.9|24258.1|24268.9|24266.1|24251.3|24248.5|158
1753374600000|2025-07-24 16:30:00|24261.4|24258.6|24265.8|24263|24274.1|24271.3|24258.2|24255.4|57
1753374900000|2025-07-24 16:35:00|24266.3|24263.5|24277.7|24274.9|24278.6|24275.8|24260.8|24258|27
1753375200000|2025-07-24 16:40:00|24277.2|24274.4|24275.3|24272.5|24281.8|24279|24273.8|24271|74
1753375500000|2025-07-24 16:45:00|24275.8|24273|24260.1|24257.3|24278.8|24276|24256.6|24253.8|144
1753375800000|2025-07-24 16:50:00|24259.8|24257|24263|24260.2|24265.1|24262.3|24256.4|24253.6|18
1753376100000|2025-07-24 16:55:00|24262.5|24259.7|24270.8|24268|24271.3|24268.5|24257.9|24255.1|30
1753376400000|2025-07-24 17:00:00|24269.8|24267|24274.6|24271.8|24274.6|24271.8|24264.5|24261.7|10
1753376700000|2025-07-24 17:05:00|24275.1|24272.3|24283.7|24280.9|24284.2|24281.4|24273|24270.2|67
1753377000000|2025-07-24 17:10:00|24283.2|24280.4|24289.7|24286.9|24292.3|24289.5|24283.1|24280.3|36
1753377300000|2025-07-24 17:15:00|24289.9|24287.1|24285.3|24282.5|24293.6|24290.8|24282.5|24279.7|38
1753377600000|2025-07-24 17:20:00|24286|24283.2|24293.1|24290.3|24294.3|24291.5|24282|24279.2|45
1753377900000|2025-07-24 17:25:00|24292.8|24290|24284.7|24281.9|24292.8|24290|24284.7|24281.9|15
1753378200000|2025-07-24 17:30:00|24284.6|24281.8|24291.8|24289|24296|24293.2|24284.6|24281.8|24
1753378500000|2025-07-24 17:35:00|24291.3|24288.5|24284.9|24282.1|24291.7|24288.9|24284.2|24281.4|8
1753378800000|2025-07-24 17:40:00|24286.4|24283.6|24290.7|24287.9|24293.7|24290.9|24282|24279.2|76
1753379100000|2025-07-24 17:45:00|24290.2|24287.4|24292.5|24289.7|24295.1|24292.3|24287|24284.2|25
1753379400000|2025-07-24 17:50:00|24292.6|24289.8|24295.1|24292.3|24296.4|24293.6|24290.8|24288|12
1753379700000|2025-07-24 17:55:00|24294.6|24291.8|24288.1|24285.3|24295.1|24292.3|24283.6|24280.8|26
1753380000000|2025-07-24 18:00:00|24287.6|24284.8|24296.1|24293.3|24301.5|24298.7|24285.6|24282.8|10
1753380300000|2025-07-24 18:05:00|24296.5|24293.7|24294.5|24291.7|24297.1|24294.3|24290.5|24287.7|16
1753380600000|2025-07-24 18:10:00|24294.6|24291.8|24294.4|24291.6|24303.2|24300.4|24293.7|24290.9|23
1753380900000|2025-07-24 18:15:00|24294.9|24292.1|24295.4|24292.6|24297.5|24294.7|24290.6|24287.8|24
1753381200000|2025-07-24 18:20:00|24294.9|24292.1|24294.3|24291.5|24294.9|24292.1|24286.2|24283.4|19
1753381500000|2025-07-24 18:25:00|24293.8|24291|24299|24296.2|24302.1|24299.3|24291.3|24288.5|32
1753381800000|2025-07-24 18:30:00|24299.5|24296.7|24287.7|24284.9|24301.5|24298.7|24285.9|24283.1|43
1753382100000|2025-07-24 18:35:00|24287.2|24284.4|24283.7|24280.9|24287.7|24284.9|24281.1|24278.3|13
1753382400000|2025-07-24 18:40:00|24283.2|24280.4|24276.5|24273.7|24284.4|24281.6|24275.7|24272.9|48
1753382700000|2025-07-24 18:45:00|24276|24273.2|24274.8|24272|24277.8|24275|24259.3|24256.5|82
1753383000000|2025-07-24 18:50:00|24275.3|24272.5|24276|24273.2|24277.1|24274.3|24269.1|24266.3|19
1753383300000|2025-07-24 18:55:00|24276.5|24273.7|24277.9|24275.1|24282.1|24279.3|24275.5|24272.7|14
1753383600000|2025-07-24 19:00:00|24276.9|24274.1|24280|24277.2|24281.1|24278.3|24273.9|24271.1|18
1753383900000|2025-07-24 19:05:00|24280.5|24277.7|24281.4|24278.6|24285.1|24282.3|24278|24275.2|34
1753384200000|2025-07-24 19:10:00|24281.9|24279.1|24285.8|24283|24288.9|24286.1|24281.9|24279.1|29
1753384500000|2025-07-24 19:15:00|24286.3|24283.5|24284.6|24281.8|24287.8|24285|24283.8|24281|12
1753384800000|2025-07-24 19:20:00|24285.1|24282.3|24283.7|24280.9|24290.6|24287.8|24282.9|24280.1|20
1753385100000|2025-07-24 19:25:00|24284.2|24281.4|24278.5|24275.7|24285.7|24282.9|24275|24272.2|47
1753385400000|2025-07-24 19:30:00|24279.5|24276.7|24278.3|24275.5|24284|24281.2|24278.3|24275.5|41
1753385700000|2025-07-24 19:35:00|24278.6|24275.8|24271.8|24269|24280.9|24278.1|24271.1|24268.3|55
1753386000000|2025-07-24 19:40:00|24271.3|24268.5|24276.5|24273.7|24277.8|24275|24267.4|24264.6|79
1753386300000|2025-07-24 19:45:00|24276|24273.2|24270.7|24267.9|24278.1|24275.3|24266.3|24263.5|91
1753386600000|2025-07-24 19:50:00|24270.2|24267.4|24258.5|24255.7|24270.2|24267.4|24258.5|24255.7|117
1753386900000|2025-07-24 19:55:00|24258|24255.2|24247.6|24244.8|24262|24259.2|24244.6|24241.8|230
1753387200000|2025-07-24 20:00:00|24247.1|24244.3|24243.5|24236.5|24251.5|24244.5|24240.5|24233.5|14
1753387500000|2025-07-24 20:05:00|24242.7|24235.7|24248.4|24241.4|24252.7|24245.7|24241.8|24234.8|0
1753387800000|2025-07-24 20:10:00|24247.5|24240.5|24261.4|24254.4|24261.4|24254.4|24245.8|24238.8|0
1753388100000|2025-07-24 20:15:00|24260.5|24253.5|24259.2|24252.2|24260.5|24253.5|24256.2|24249.2|0
1753388400000|2025-07-24 20:20:00|24258.3|24251.3|24255.7|24248.7|24259.2|24252.2|24254|24247|0
1753388700000|2025-07-24 20:25:00|24256.6|24249.6|24260.9|24253.9|24262.6|24255.6|24255.1|24248.1|0
1753389000000|2025-07-24 20:30:00|24261.8|24254.8|24261.1|24254.1|24262.7|24255.7|24259.3|24252.3|0
1753389300000|2025-07-24 20:35:00|24260.2|24253.2|24272.9|24265.9|24275.7|24268.7|24260.2|24253.2|0
1753389600000|2025-07-24 20:40:00|24273.8|24266.8|24271.5|24264.5|24278.1|24271.1|24271.5|24264.5|0
1753389900000|2025-07-24 20:45:00|24270.6|24263.6|24274.1|24267.1|24276.5|24269.5|24270.6|24263.6|0
1753390200000|2025-07-24 20:50:00|24275|24268|24270.2|24263.2|24275.7|24268.7|24268.5|24261.5|0
1753390500000|2025-07-24 20:55:00|24271|24264|24271|24264|24273.3|24266.3|24269.7|24262.7|0
1753390800000|2025-07-24 21:00:00|24271.8|24264.8|24271.4|24264.4|24273.3|24266.3|24270.8|24263.8|0
1753391100000|2025-07-24 21:05:00|24271.7|24264.7|24271.7|24264.7|24271.7|24264.7|24271.4|24264.4|0
1753391400000|2025-07-24 21:10:00|24271.8|24264.8|24271.8|24264.8|24271.8|24264.8|24271.5|24264.5|0
1753391700000|2025-07-24 21:15:00|24272|24265|24273.5|24266.5|24275.4|24268.4|24271.9|24264.9|0
1753392000000|2025-07-24 21:20:00|24274|24267|24273.9|24266.9|24274.5|24267.5|24272.9|24265.9|0
1753392300000|2025-07-24 21:25:00|24274.2|24267.2|24274.1|24267.1|24274.5|24267.5|24273.1|24266.1|0
1753392600000|2025-07-24 21:30:00|24275.1|24268.1|24273.9|24266.9|24275.2|24268.2|24273.9|24266.9|0
1753392900000|2025-07-24 21:35:00|24274|24267|24274.3|24267.3|24274.6|24267.6|24274|24267|0
1753393200000|2025-07-24 21:40:00|24274.2|24267.2|24273.2|24266.2|24274.2|24267.2|24273.1|24266.1|0
1753393500000|2025-07-24 21:45:00|24273.1|24266.1|24274|24267|24274|24267|24272.5|24265.5|0
1753393800000|2025-07-24 21:50:00|24274.1|24267.1|24274.2|24267.2|24274.2|24267.2|24274|24267|0
1753394100000|2025-07-24 21:55:00|24274.4|24267.4|24274.6|24267.6|24275.1|24268.1|24274.4|24267.4|0
1753394400000|2025-07-24 22:00:00|24275.8|24268.8|24278.7|24271.7|24279.6|24272.6|24268.5|24261.5|0
1753394700000|2025-07-24 22:05:00|24279.2|24272.2|24282.3|24275.3|24284|24277|24278.3|24271.3|0
1753395000000|2025-07-24 22:10:00|24282.7|24275.7|24287|24280|24287|24280|24282.3|24275.3|0
1753395300000|2025-07-24 22:15:00|24286.1|24279.1|24290.3|24283.3|24291.2|24284.2|24286.1|24279.1|0
1753395600000|2025-07-24 22:20:00|24290.7|24283.7|24289.5|24282.5|24291.3|24284.3|24285.3|24278.3|0
1753395900000|2025-07-24 22:25:00|24289.9|24282.9|24290.7|24283.7|24294.7|24287.7|24289|24282|0
1753396200000|2025-07-24 22:30:00|24290.8|24283.8|24284.8|24277.8|24290.8|24283.8|24283.9|24276.9|0
1753396500000|2025-07-24 22:35:00|24285.7|24278.7|24288.2|24281.2|24289.1|24282.1|24285.7|24278.7|0
1753396800000|2025-07-24 22:40:00|24289.1|24282.1|24288.2|24281.2|24289.1|24282.1|24286.5|24279.5|0
1753397100000|2025-07-24 22:45:00|24287.4|24280.4|24286.5|24279.5|24288.2|24281.2|24286.5|24279.5|0
1753397400000|2025-07-24 22:50:00|24285.6|24278.6|24283.9|24276.9|24286|24279|24283.9|24276.9|0
1753397700000|2025-07-24 22:55:00|24284.8|24277.8|24283.8|24276.8|24285.6|24278.6|24283.8|24276.8|0
1753398000000|2025-07-24 23:00:00|24284.2|24277.2|24284|24277|24284.4|24277.4|24281.4|24274.4|0
1753398300000|2025-07-24 23:05:00|24284.4|24277.4|24286.5|24279.5|24286.5|24279.5|24284.4|24277.4|0
1753398600000|2025-07-24 23:10:00|24286.9|24279.9|24282.2|24275.2|24287.4|24280.4|24280.5|24273.5|0
1753398900000|2025-07-24 23:15:00|24282.3|24275.3|24281.4|24274.4|24282.3|24275.3|24278.8|24271.8|0
1753399200000|2025-07-24 23:20:00|24280.6|24273.6|24279.7|24272.7|24282.3|24275.3|24278.8|24271.8|0
1753399500000|2025-07-24 23:25:00|24280.5|24273.5|24277.7|24270.7|24281.3|24274.3|24276.5|24269.5|0
1753399800000|2025-07-24 23:30:00|24278.6|24271.6|24277.7|24270.7|24281.1|24274.1|24276|24269|0
1753400100000|2025-07-24 23:35:00|24278.6|24271.6|24282.1|24275.1|24282.8|24275.8|24278.6|24271.6|0
1753400400000|2025-07-24 23:40:00|24282.2|24275.2|24285.6|24278.6|24286.4|24279.4|24281.7|24274.7|0
1753400700000|2025-07-24 23:45:00|24285.1|24278.1|24287.5|24280.5|24290.1|24283.1|24284.7|24277.7|0
1753401000000|2025-07-24 23:50:00|24286.7|24279.7|24290.4|24283.4|24290.4|24283.4|24285.8|24278.8|0
1753401300000|2025-07-24 23:55:00|24290|24283|24288.7|24281.7|24291.7|24284.7|24288.7|24281.7|0
1753401600000|2025-07-25 00:00:00|24289.5|24282.5|24287|24280|24293.4|24286.4|24286.1|24279.1|0
1753401900000|2025-07-25 00:05:00|24287.4|24280.4|24291.2|24284.2|24293.8|24286.8|24286.1|24279.1|0
1753402200000|2025-07-25 00:10:00|24292.1|24285.1|24293.2|24286.2|24295.5|24288.5|24291.2|24284.2|0
1753402500000|2025-07-25 00:15:00|24292.4|24285.4|24283.9|24278.9|24292.4|24287.2|24274.3|24269.3|58
1753402800000|2025-07-25 00:20:00|24283.4|24278.4|24283.7|24278.7|24289.9|24284.9|24280.9|24275.9|9
1753403100000|2025-07-25 00:25:00|24283.2|24278.2|24279.3|24274.3|24285.3|24280.3|24277.8|24272.8|1
1753403400000|2025-07-25 00:30:00|24278.8|24273.8|24278.6|24273.6|24282|24277|24275.2|24270.2|1
1753403700000|2025-07-25 00:35:00|24278.7|24273.7|24280|24275|24281.7|24276.7|24278|24273|2
1753404000000|2025-07-25 00:40:00|24279.5|24274.5|24282.6|24277.6|24284.1|24279.1|24278.5|24273.5|0
1753404300000|2025-07-25 00:45:00|24282.7|24277.7|24289.7|24284.7|24289.7|24284.7|24282.7|24277.7|0
1753404600000|2025-07-25 00:50:00|24291.7|24286.7|24280.2|24275.2|24293.2|24288.2|24280.2|24275.2|2
1753404900000|2025-07-25 00:55:00|24279.7|24274.7|24288.7|24283.7|24288.7|24283.7|24278.2|24273.2|1
1753405200000|2025-07-25 01:00:00|24288.2|24283.2|24292.1|24287.1|24296.7|24291.7|24282.1|24277.1|16
1753405500000|2025-07-25 01:05:00|24292.6|24287.6|24294.1|24289.1|24294.6|24289.6|24288.1|24283.1|5
1753405800000|2025-07-25 01:10:00|24293.6|24288.6|24286.8|24281.8|24293.6|24288.6|24286.6|24281.6|2
1753406100000|2025-07-25 01:15:00|24287.3|24282.3|24294.5|24289.5|24295|24290|24284.8|24279.8|1
1753406400000|2025-07-25 01:20:00|24295|24290|24293.1|24288.1|24296.6|24291.6|24291.1|24286.1|7
1753406700000|2025-07-25 01:25:00|24293.6|24288.6|24299.5|24294.5|24305.6|24300.6|24293.6|24288.6|13
1753407000000|2025-07-25 01:30:00|24299|24294|24298.6|24293.6|24302.1|24297.1|24295.1|24290.1|7
1753407300000|2025-07-25 01:35:00|24298.1|24293.1|24299.6|24294.6|24303.1|24298.1|24298.1|24293.1|6
1753407600000|2025-07-25 01:40:00|24298.1|24293.1|24301.4|24296.4|24311.5|24306.5|24296.1|24291.1|0
1753407900000|2025-07-25 01:45:00|24300.9|24295.9|24298.6|24293.6|24302.1|24297.1|24297.4|24292.4|1
1753408200000|2025-07-25 01:50:00|24299.1|24294.1|24294.6|24289.6|24304.6|24299.6|24294.6|24289.6|8
1753408500000|2025-07-25 01:55:00|24295.1|24290.1|24295.1|24290.1|24297.6|24292.6|24293.6|24288.6|5
1753408800000|2025-07-25 02:00:00|24295.6|24290.6|24294.9|24289.9|24299.7|24294.7|24293.7|24288.7|3
1753409100000|2025-07-25 02:05:00|24295.4|24290.4|24293.8|24288.8|24296.4|24291.4|24292.3|24287.3|2
1753409400000|2025-07-25 02:10:00|24293.3|24288.3|24295.6|24290.6|24297.1|24292.1|24291.3|24286.3|2
1753409700000|2025-07-25 02:15:00|24294.6|24289.6|24291.8|24286.8|24296|24291|24290.4|24285.4|2
1753410000000|2025-07-25 02:20:00|24291.3|24286.3|24291.6|24286.6|24296.3|24291.3|24289.8|24284.8|3
1753410300000|2025-07-25 02:25:00|24291|24286|24296.5|24291.5|24299|24294|24291|24286|3
1753410600000|2025-07-25 02:30:00|24297|24292|24296.3|24291.3|24299.5|24294.5|24294.3|24289.3|0
1753410900000|2025-07-25 02:35:00|24295.8|24290.8|24299.3|24294.3|24300.8|24295.8|24294.3|24289.3|2
1753411200000|2025-07-25 02:40:00|24299.6|24294.6|24296.2|24291.2|24300.7|24295.7|24295.2|24290.2|0
1753411500000|2025-07-25 02:45:00|24296.3|24291.3|24300.4|24295.4|24300.9|24295.9|24294.6|24289.6|0
1753411800000|2025-07-25 02:50:00|24299.9|24294.9|24295.8|24290.8|24300.6|24295.6|24295.3|24290.3|1
1753412100000|2025-07-25 02:55:00|24295.3|24290.3|24286|24281|24296.8|24291.8|24284.3|24279.3|0
1753412400000|2025-07-25 03:00:00|24287.5|24282.5|24292.9|24287.9|24293.4|24288.4|24287|24282|12
1753412700000|2025-07-25 03:05:00|24293.4|24288.4|24300.9|24295.9|24301.9|24296.9|24293.4|24288.4|2
1753413000000|2025-07-25 03:10:00|24301.4|24296.4|24304.1|24299.1|24311.1|24306.1|24299.4|24294.4|7
1753413300000|2025-07-25 03:15:00|24303.6|24298.6|24305.1|24300.1|24310.8|24305.8|24303.6|24298.6|6
1753413600000|2025-07-25 03:20:00|24305.6|24300.6|24304.1|24299.1|24307.1|24302.1|24300.6|24295.6|6
1753413900000|2025-07-25 03:25:00|24303.1|24298.1|24304.4|24299.4|24304.9|24299.9|24300.7|24295.7|1
1753414200000|2025-07-25 03:30:00|24303.9|24298.9|24301.2|24296.2|24304.9|24299.9|24297.7|24292.7|3
1753414500000|2025-07-25 03:35:00|24301.7|24296.7|24302|24297|24302.2|24297.2|24299.1|24294.1|2
1753414800000|2025-07-25 03:40:00|24301.5|24296.5|24302.6|24297.6|24304.1|24299.1|24301.5|24296.5|1
1753415100000|2025-07-25 03:45:00|24303.1|24298.1|24302.7|24297.7|24305.6|24300.6|24299.2|24294.2|0
1753415400000|2025-07-25 03:50:00|24303.2|24298.2|24299.7|24294.7|24306.2|24301.2|24299.7|24294.7|4
1753415700000|2025-07-25 03:55:00|24300.2|24295.2|24295.3|24290.3|24300.2|24295.2|24295.3|24290.3|0
1753416000000|2025-07-25 04:00:00|24295.8|24290.8|24293.9|24288.9|24297.5|24292.5|24291.4|24286.4|1
1753416300000|2025-07-25 04:05:00|24293.4|24288.4|24295.1|24290.1|24297|24292|24292.4|24287.4|1
1753416600000|2025-07-25 04:10:00|24295.6|24290.6|24293.5|24288.5|24296.4|24291.4|24291.4|24286.4|2
1753416900000|2025-07-25 04:15:00|24294|24289|24298.2|24293.2|24299.2|24294.2|24291.2|24286.2|1
1753417200000|2025-07-25 04:20:00|24298.4|24293.4|24289.7|24284.7|24298.4|24293.4|24288.2|24283.2|2
1753417500000|2025-07-25 04:25:00|24289.1|24284.1|24288.3|24283.3|24292.7|24287.7|24287|24282|1
1753417800000|2025-07-25 04:30:00|24287.8|24282.8|24274.3|24269.3|24287.8|24282.8|24273.8|24268.8|2
1753418100000|2025-07-25 04:35:00|24273.8|24268.8|24264.1|24259.1|24273.8|24268.8|24261.3|24256.3|3
1753418400000|2025-07-25 04:40:00|24263.6|24258.6|24268.3|24263.3|24271.5|24266.5|24256.6|24251.6|9
1753418700000|2025-07-25 04:45:00|24268.8|24263.8|24269|24264|24273|24268|24267|24262|0
1753419000000|2025-07-25 04:50:00|24268.5|24263.5|24264.9|24259.9|24274.6|24269.6|24264.4|24259.4|6
1753419300000|2025-07-25 04:55:00|24264.4|24259.4|24262.2|24257.2|24264.4|24259.4|24257.1|24252.1|4
1753419600000|2025-07-25 05:00:00|24262.7|24257.7|24269.6|24264.6|24269.6|24264.6|24261|24256|7
1753419900000|2025-07-25 05:05:00|24270.1|24265.1|24271|24266|24272|24267|24267.1|24262.1|7
1753420200000|2025-07-25 05:10:00|24271.5|24266.5|24269.3|24264.3|24272|24267|24265.4|24260.4|7
1753420500000|2025-07-25 05:15:00|24268.7|24263.7|24274|24269|24279.8|24274.8|24265.3|24260.3|15
1753420800000|2025-07-25 05:20:00|24274.5|24269.5|24267|24262|24274.9|24269.9|24264.9|24259.9|4
1753421100000|2025-07-25 05:25:00|24267.5|24262.5|24270.9|24265.9|24272.2|24267.2|24266.2|24261.2|15
1753421400000|2025-07-25 05:30:00|24271.4|24266.4|24257.2|24252.2|24271.9|24266.9|24257|24252|12
1753421700000|2025-07-25 05:35:00|24256.7|24251.7|24256.4|24251.4|24258.7|24253.7|24250.6|24245.6|20
1753422000000|2025-07-25 05:40:00|24256.9|24251.9|24250.1|24245.1|24258.1|24253.1|24246.8|24241.8|22
1753422300000|2025-07-25 05:45:00|24250.9|24245.9|24241.9|24236.9|24253.3|24248.3|24236.1|24231.1|33
1753422600000|2025-07-25 05:50:00|24242.2|24237.2|24216.1|24211.1|24244.3|24239.3|24207.8|24202.8|78
1753422900000|2025-07-25 05:55:00|24216.6|24211.6|24220|24215|24222.7|24217.7|24214.9|24209.9|35
1753423200000|2025-07-25 06:00:00|24217.9|24215.1|24230.1|24227.3|24239.9|24237.1|24214.5|24211.7|176
1753423500000|2025-07-25 06:05:00|24228.6|24225.8|24213.9|24211.1|24229.8|24227|24205.5|24202.7|88
1753423800000|2025-07-25 06:10:00|24214.4|24211.6|24225.4|24222.6|24226|24223.2|24209.9|24207.1|52
1753424100000|2025-07-25 06:15:00|24224.9|24222.1|24228.2|24225.4|24234.5|24231.7|24222.2|24219.4|44
1753424400000|2025-07-25 06:20:00|24228|24225.2|24207.3|24204.5|24228|24225.2|24200.2|24197.4|119
1753424700000|2025-07-25 06:25:00|24207.8|24205|24212.9|24210.1|24217.3|24214.5|24206.9|24204.1|94
1753425000000|2025-07-25 06:30:00|24213.4|24210.6|24192.9|24190.1|24218.4|24215.6|24189.8|24187|167
1753425300000|2025-07-25 06:35:00|24192.4|24189.6|24184.2|24181.4|24198.4|24195.6|24179.7|24176.9|104
1753425600000|2025-07-25 06:40:00|24184.3|24181.5|24173.4|24170.6|24185.4|24182.6|24169.2|24166.4|169
1753425900000|2025-07-25 06:45:00|24173.5|24170.7|24196.1|24193.3|24199.9|24197.1|24171.9|24169.1|134
1753426200000|2025-07-25 06:50:00|24196.6|24193.8|24165.4|24162.6|24196.8|24194|24165.4|24162.6|118
1753426500000|2025-07-25 06:55:00|24165.9|24163.1|24162.4|24159.6|24174.9|24172.1|24154.8|24152|157
1753426800000|2025-07-25 07:00:00|24161.1|24159.7|24087.4|24086|24170.6|24169.2|24086.6|24085.2|1023
1753427100000|2025-07-25 07:05:00|24086.9|24085.5|24098.5|24097.1|24109|24107.6|24080.2|24078.8|606
1753427400000|2025-07-25 07:10:00|24099.5|24098.1|24094.7|24093.3|24103.9|24102.5|24071.8|24070.4|490
1753427700000|2025-07-25 07:15:00|24094.2|24092.8|24101.3|24099.9|24112.9|24111.5|24081.3|24079.9|391
1753428000000|2025-07-25 07:20:00|24102.3|24100.9|24095.1|24093.7|24116.7|24115.3|24081.6|24080.2|394
1753428300000|2025-07-25 07:25:00|24094.6|24093.2|24088.5|24087.1|24111.7|24110.3|24083.2|24081.8|277
1753428600000|2025-07-25 07:30:00|24090.7|24089.3|24119.8|24118.4|24122.2|24120.8|24084.2|24082.8|452
1753428900000|2025-07-25 07:35:00|24119.7|24118.3|24104.4|24103|24138.3|24136.9|24093|24091.6|419
1753429200000|2025-07-25 07:40:00|24104.8|24103.4|24090.1|24088.7|24109.5|24108.1|24086.2|24084.8|132
1753429500000|2025-07-25 07:45:00|24090|24088.6|24093.9|24092.5|24094.5|24093.1|24070.7|24069.3|278
1753429800000|2025-07-25 07:50:00|24094.7|24093.3|24080.6|24079.2|24099.6|24098.2|24068.9|24067.5|318
1753430100000|2025-07-25 07:55:00|24082.1|24080.7|24082.3|24080.9|24091.1|24089.7|24078.5|24077.1|129
1753430400000|2025-07-25 08:00:00|24082.8|24081.4|24065.9|24064.5|24101.2|24099.8|24062.6|24061.2|270
1753430700000|2025-07-25 08:05:00|24065.8|24064.4|24091.9|24090.5|24097.2|24095.8|24063.1|24061.7|159
1753431000000|2025-07-25 08:10:00|24092.7|24091.3|24099.3|24097.9|24103|24101.6|24086.5|24085.1|148
1753431300000|2025-07-25 08:15:00|24099.4|24098|24114|24112.6|24116|24114.6|24092.6|24091.2|136
1753431600000|2025-07-25 08:20:00|24112.2|24110.8|24097.9|24096.5|24118|24116.6|24093.6|24092.2|224
1753431900000|2025-07-25 08:25:00|24097.4|24096|24112.1|24110.7|24113.8|24112.4|24093.5|24092.1|123
1753432200000|2025-07-25 08:30:00|24111.7|24110.3|24121.9|24120.5|24125.8|24124.4|24109.2|24107.8|180
1753432500000|2025-07-25 08:35:00|24121.7|24120.3|24118.4|24117|24137.1|24135.7|24117.9|24116.5|204
1753432800000|2025-07-25 08:40:00|24120.8|24119.4|24118|24116.6|24124.1|24122.7|24110.9|24109.5|158
1753433100000|2025-07-25 08:45:00|24117.5|24116.1|24132.6|24131.2|24136|24134.6|24115.6|24114.2|151
1753433400000|2025-07-25 08:50:00|24131.5|24130.1|24148.7|24147.3|24150.5|24149.1|24129|24127.6|147
1753433700000|2025-07-25 08:55:00|24148.2|24146.8|24142|24140.6|24150.7|24149.3|24139.5|24138.1|169
1753434000000|2025-07-25 09:00:00|24141.7|24140.3|24130.8|24129.4|24141.7|24140.3|24127.5|24126.1|123
1753434300000|2025-07-25 09:05:00|24130.3|24128.9|24148|24146.6|24151.4|24150|24130.3|24128.9|107
1753434600000|2025-07-25 09:10:00|24149.3|24147.9|24153.6|24152.2|24154.2|24152.8|24139.8|24138.4|110
1753434900000|2025-07-25 09:15:00|24153.1|24151.7|24174.1|24172.7|24183.3|24181.9|24151.9|24150.5|229
1753435200000|2025-07-25 09:20:00|24173.3|24171.9|24175|24173.6|24177.5|24176.1|24157.3|24155.9|155
1753435500000|2025-07-25 09:25:00|24174.5|24173.1|24185.5|24184.1|24186.9|24185.5|24170.1|24168.7|117
1753435800000|2025-07-25 09:30:00|24186.2|24184.8|24198.6|24197.2|24208.9|24207.5|24185.7|24184.3|405
1753436100000|2025-07-25 09:35:00|24198.8|24197.4|24186.8|24185.4|24200|24198.6|24186.7|24185.3|110
1753436400000|2025-07-25 09:40:00|24186.3|24184.9|24173.8|24172.4|24187|24185.6|24172.8|24171.4|200
1753436700000|2025-07-25 09:45:00|24173.3|24171.9|24169.4|24168|24177.4|24176|24158.5|24157.1|202
1753437000000|2025-07-25 09:50:00|24170.2|24168.8|24191|24189.6|24192.8|24191.4|24168.7|24167.3|227
1753437300000|2025-07-25 09:55:00|24191.5|24190.1|24174.3|24172.9|24192.9|24191.5|24173.9|24172.5|150
1753437600000|2025-07-25 10:00:00|24173.8|24172.4|24155.8|24154.4|24173.9|24172.5|24150.7|24149.3|173
1753437900000|2025-07-25 10:05:00|24155.9|24154.5|24148.3|24146.9|24161.2|24159.8|24148.3|24146.9|102
1753438200000|2025-07-25 10:10:00|24148.9|24147.5|24145.7|24144.3|24157.3|24155.9|24139.6|24138.2|189
1753438500000|2025-07-25 10:15:00|24145.2|24143.8|24147.2|24145.8|24149.4|24148|24137.9|24136.5|129
1753438800000|2025-07-25 10:20:00|24146.1|24144.7|24156.1|24154.7|24156.6|24155.2|24142.5|24141.1|78
1753439100000|2025-07-25 10:25:00|24156.2|24154.8|24154|24152.6|24162.8|24161.4|24150.4|24149|118
1753439400000|2025-07-25 10:30:00|24154.1|24152.7|24159.3|24157.9|24164.7|24163.3|24147|24145.6|187
1753439700000|2025-07-25 10:35:00|24158.8|24157.4|24154.7|24153.3|24161.2|24159.8|24152.7|24151.3|97
1753440000000|2025-07-25 10:40:00|24154.5|24153.1|24153.1|24151.7|24155.1|24153.7|24145.9|24144.5|64
1753440300000|2025-07-25 10:45:00|24153.6|24152.2|24145.8|24144.4|24153.6|24152.2|24135|24133.6|148
1753440600000|2025-07-25 10:50:00|24147.1|24145.7|24143.5|24142.1|24149.3|24147.9|24141.8|24140.4|114
1753440900000|2025-07-25 10:55:00|24143|24141.6|24135|24133.6|24144.5|24143.1|24123.9|24122.5|146
1753441200000|2025-07-25 11:00:00|24134.9|24133.5|24132.5|24131.1|24136.4|24135|24124.1|24122.7|242
1753441500000|2025-07-25 11:05:00|24132|24130.6|24127.7|24126.3|24132|24130.6|24111.5|24110.1|119
1753441800000|2025-07-25 11:10:00|24128.2|24126.8|24128.3|24126.9|24129.9|24128.5|24121.9|24120.5|48
1753442100000|2025-07-25 11:15:00|24127.8|24126.4|24126.8|24125.4|24136.3|24134.9|24118.3|24116.9|69
1753442400000|2025-07-25 11:20:00|24125.3|24123.9|24119.8|24118.4|24129.7|24128.3|24117.7|24116.3|62
1753442700000|2025-07-25 11:25:00|24119.7|24118.3|24134.4|24133|24134.5|24133.1|24115.3|24113.9|99
1753443000000|2025-07-25 11:30:00|24134.2|24132.8|24121.9|24120.5|24136.2|24134.8|24120.2|24118.8|84
1753443300000|2025-07-25 11:35:00|24121.4|24120|24124.7|24123.3|24130.2|24128.8|24116|24114.6|74
1753443600000|2025-07-25 11:40:00|24123.2|24121.8|24118.2|24116.8|24125.2|24123.8|24114|24112.6|116
1753443900000|2025-07-25 11:45:00|24118.7|24117.3|24113.5|24112.1|24120.7|24119.3|24111|24109.6|43
1753444200000|2025-07-25 11:50:00|24113.9|24112.5|24106.4|24105|24115.6|24114.2|24099.1|24097.7|82
1753444500000|2025-07-25 11:55:00|24106.5|24105.1|24109.6|24108.2|24112.5|24111.1|24104.6|24103.2|88
1753444800000|2025-07-25 12:00:00|24109.7|24108.3|24125.6|24124.2|24129.4|24128|24109.7|24108.3|89
1753445100000|2025-07-25 12:05:00|24125.4|24124|24136.2|24134.8|24136.2|24134.8|24122.3|24120.9|38
1753445400000|2025-07-25 12:10:00|24134.4|24133|24126.8|24125.4|24139.3|24137.9|24122.8|24121.4|89
1753445700000|2025-07-25 12:15:00|24126.7|24125.3|24137.1|24135.7|24139.6|24138.2|24123.8|24122.4|67
1753446000000|2025-07-25 12:20:00|24139.3|24137.9|24133.4|24132|24143.7|24142.3|24129.6|24128.2|79
1753446300000|2025-07-25 12:25:00|24133.9|24132.5|24137.9|24136.5|24142.6|24141.2|24130.8|24129.4|45
1753446600000|2025-07-25 12:30:00|24139.2|24137.8|24163.1|24161.7|24164.7|24163.3|24138.1|24136.7|165
1753446900000|2025-07-25 12:35:00|24163|24161.6|24158.3|24156.9|24163|24161.6|24150.5|24149.1|69
1753447200000|2025-07-25 12:40:00|24158.8|24157.4|24144.9|24143.5|24158.8|24157.4|24140.9|24139.5|144
1753447500000|2025-07-25 12:45:00|24145.4|24144|24135.1|24133.7|24149.7|24148.3|24135|24133.6|126
1753447800000|2025-07-25 12:50:00|24133.1|24131.7|24133.2|24131.8|24145.9|24144.5|24131.6|24130.2|128
1753448100000|2025-07-25 12:55:00|24133.1|24131.7|24126.4|24125|24140.5|24139.1|24126.3|24124.9|94
1753448400000|2025-07-25 13:00:00|24127.9|24126.5|24109.3|24107.9|24134.5|24133.1|24094.3|24092.9|407
1753448700000|2025-07-25 13:05:00|24112.8|24111.4|24115.7|24114.3|24120.5|24119.1|24073.8|24072.4|662
1753449000000|2025-07-25 13:10:00|24114.3|24112.9|24128.3|24126.9|24134|24132.6|24114.3|24112.9|368
1753449300000|2025-07-25 13:15:00|24127.3|24125.9|24135.2|24133.8|24141.4|24140|24118.5|24117.1|212
1753449600000|2025-07-25 13:20:00|24134.8|24133.4|24125.4|24124|24136.4|24135|24118.1|24116.7|176
1753449900000|2025-07-25 13:25:00|24125.9|24124.5|24116.1|24114.7|24128.4|24127|24115.3|24113.9|92
1753450200000|2025-07-25 13:30:00|24117.1|24115.7|24131.3|24129.9|24134.7|24133.3|24112.9|24111.5|147
1753450500000|2025-07-25 13:35:00|24131.8|24130.4|24126|24124.6|24137.3|24135.9|24111.8|24110.4|121
1753450800000|2025-07-25 13:40:00|24125.9|24124.5|24142.1|24140.7|24149.8|24148.4|24125.9|24124.5|131
1753451100000|2025-07-25 13:45:00|24142.6|24141.2|24165.5|24164.1|24165.5|24164.1|24139.9|24138.5|140
1753451400000|2025-07-25 13:50:00|24166|24164.6|24157.2|24155.8|24173.7|24172.3|24146.8|24145.4|350
1753451700000|2025-07-25 13:55:00|24156.7|24155.3|24176.8|24175.4|24183.8|24182.4|24156.7|24155.3|304
1753452000000|2025-07-25 14:00:00|24176.6|24175.2|24157.2|24155.8|24180.9|24179.5|24157.1|24155.7|177
1753452300000|2025-07-25 14:05:00|24157.7|24156.3|24166.8|24165.4|24169.8|24168.4|24153.2|24151.8|193
1753452600000|2025-07-25 14:10:00|24167|24165.6|24151.4|24150|24176.6|24175.2|24151.4|24150|118
1753452900000|2025-07-25 14:15:00|24151.2|24149.8|24159.5|24158.1|24161.8|24160.4|24148.9|24147.5|91
1753453200000|2025-07-25 14:20:00|24157.6|24156.2|24151.2|24149.8|24158.6|24157.2|24139.4|24138|127
1753453500000|2025-07-25 14:25:00|24150.7|24149.3|24164.7|24163.3|24166|24164.6|24150.1|24148.7|79
1753453800000|2025-07-25 14:30:00|24165|24163.6|24180.2|24178.8|24198.8|24197.4|24147.9|24146.5|618
1753454100000|2025-07-25 14:35:00|24180.3|24178.9|24191.3|24189.9|24196.9|24195.5|24176.2|24174.8|263
1753454400000|2025-07-25 14:40:00|24192.7|24191.3|24220.6|24219.2|24223.8|24222.4|24191.9|24190.5|266
1753454700000|2025-07-25 14:45:00|24221.1|24219.7|24229.1|24227.7|24237.1|24235.7|24220|24218.6|271
1753455000000|2025-07-25 14:50:00|24227.9|24226.5|24245.9|24244.5|24246.8|24245.4|24226|24224.6|210
1753455300000|2025-07-25 14:55:00|24246|24244.6|24230.1|24228.7|24253.7|24252.3|24222.1|24220.7|339
1753455600000|2025-07-25 15:00:00|24232.2|24230.8|24227.7|24226.3|24240.1|24238.7|24225.4|24224|189
1753455900000|2025-07-25 15:05:00|24227.8|24226.4|24230.6|24229.2|24237.9|24236.5|24226|24224.6|226
1753456200000|2025-07-25 15:10:00|24229.5|24228.1|24245.9|24244.5|24247.5|24246.1|24229|24227.6|148
1753456500000|2025-07-25 15:15:00|24247.4|24246|24248.4|24247|24253.5|24252.1|24245.1|24243.7|173
1753456800000|2025-07-25 15:20:00|24247.2|24245.8|24240.4|24239|24249.5|24248.1|24230.9|24229.5|193
1753457100000|2025-07-25 15:25:00|24239.9|24238.5|24235.7|24234.3|24244.5|24243.1|24233.2|24231.8|398
1753457400000|2025-07-25 15:30:00|24235.8|24233|24213.5|24210.7|24235.8|24233|24213.5|24210.7|651
1753457700000|2025-07-25 15:35:00|24215|24212.2|24208|24205.2|24221.5|24218.7|24203.9|24201.1|328
1753458000000|2025-07-25 15:40:00|24207.5|24204.7|24202.1|24199.3|24209.9|24207.1|24193|24190.2|252
1753458300000|2025-07-25 15:45:00|24201.6|24198.8|24208.9|24206.1|24215.1|24212.3|24200.2|24197.4|206
1753458600000|2025-07-25 15:50:00|24209.1|24206.3|24210.9|24208.1|24211.5|24208.7|24199.8|24197|70
1753458900000|2025-07-25 15:55:00|24210.4|24207.6|24206.7|24203.9|24211.2|24208.4|24204.6|24201.8|55
1753459200000|2025-07-25 16:00:00|24207|24204.2|24207|24204.2|24211.3|24208.5|24203.9|24201.1|89
1753459500000|2025-07-25 16:05:00|24206.5|24203.7|24213.8|24211|24216.4|24213.6|24205.5|24202.7|37
1753459800000|2025-07-25 16:10:00|24212.8|24210|24228.8|24226|24243|24240.2|24212.4|24209.6|381
1753460100000|2025-07-25 16:15:00|24229|24226.2|24230.9|24228.1|24233.5|24230.7|24226.6|24223.8|56
1753460400000|2025-07-25 16:20:00|24230.8|24228|24234.7|24231.9|24237.4|24234.6|24222.5|24219.7|59
1753460700000|2025-07-25 16:25:00|24235.2|24232.4|24243.8|24241|24249.7|24246.9|24234.7|24231.9|126
1753461000000|2025-07-25 16:30:00|24243.3|24240.5|24238.2|24235.4|24247.5|24244.7|24238.2|24235.4|63
1753461300000|2025-07-25 16:35:00|24238.3|24235.5|24236.8|24234|24241.9|24239.1|24236.4|24233.6|39
1753461600000|2025-07-25 16:40:00|24236.7|24233.9|24240|24237.2|24243.8|24241|24232.8|24230|50
1753461900000|2025-07-25 16:45:00|24240.4|24237.6|24244.3|24241.5|24245.3|24242.5|24237.9|24235.1|31
1753462200000|2025-07-25 16:50:00|24244.6|24241.8|24250.5|24247.7|24251.7|24248.9|24242.9|24240.1|63
1753462500000|2025-07-25 16:55:00|24250|24247.2|24257.7|24254.9|24258.3|24255.5|24249.3|24246.5|67
1753462800000|2025-07-25 17:00:00|24258.2|24255.4|24270.6|24267.8|24271.9|24269.1|24255.6|24252.8|93
1753463100000|2025-07-25 17:05:00|24270.9|24268.1|24271.7|24268.9|24275.4|24272.6|24269.2|24266.4|59
1753463400000|2025-07-25 17:10:00|24271.8|24269|24265.8|24263|24271.8|24269|24264.5|24261.7|101
1753463700000|2025-07-25 17:15:00|24266.3|24263.5|24265.1|24262.3|24268.9|24266.1|24259.3|24256.5|32
1753464000000|2025-07-25 17:20:00|24264.6|24261.8|24268.2|24265.4|24274.1|24271.3|24258.7|24255.9|55
1753464300000|2025-07-25 17:25:00|24267.7|24264.9|24270.2|24267.4|24273.2|24270.4|24266.2|24263.4|17
1753464600000|2025-07-25 17:30:00|24270.7|24267.9|24274.7|24271.9|24281.4|24278.6|24270.2|24267.4|29
1753464900000|2025-07-25 17:35:00|24275.2|24272.4|24275.1|24272.3|24277.7|24274.9|24273.4|24270.6|19
1753465200000|2025-07-25 17:40:00|24275|24272.2|24274.7|24271.9|24275|24272.2|24271.2|24268.4|20
1753465500000|2025-07-25 17:45:00|24274.8|24272|24275.7|24272.9|24279.3|24276.5|24273.9|24271.1|29
1753465800000|2025-07-25 17:50:00|24276.2|24273.4|24272.2|24269.4|24276.2|24273.4|24271.7|24268.9|4
1753466100000|2025-07-25 17:55:00|24272.7|24269.9|24281.9|24279.1|24283.5|24280.7|24272.7|24269.9|55
1753466400000|2025-07-25 18:00:00|24282.4|24279.6|24294.8|24292|24295.4|24292.6|24282.4|24279.6|124
1753466700000|2025-07-25 18:05:00|24295|24292.2|24301.3|24298.5|24303.1|24300.3|24294.2|24291.4|88
1753467000000|2025-07-25 18:10:00|24301.8|24299|24315.8|24313|24316.2|24313.4|24301.3|24298.5|115
1753467300000|2025-07-25 18:15:00|24316|24313.2|24305.2|24302.4|24317.7|24314.9|24303.7|24300.9|69
1753467600000|2025-07-25 18:20:00|24305.3|24302.5|24303.3|24300.5|24309.3|24306.5|24301.4|24298.6|41
1753467900000|2025-07-25 18:25:00|24302.8|24300|24303.7|24300.9|24306.4|24303.6|24301.3|24298.5|36
1753468200000|2025-07-25 18:30:00|24304.2|24301.4|24302.3|24299.5|24306.8|24304|24300.4|24297.6|52
1753468500000|2025-07-25 18:35:00|24301.8|24299|24299.7|24296.9|24305.3|24302.5|24299.7|24296.9|55
1753468800000|2025-07-25 18:40:00|24299.2|24296.4|24306.7|24303.9|24307.2|24304.4|24299.2|24296.4|69
1753469100000|2025-07-25 18:45:00|24307.2|24304.4|24308.8|24306|24311.3|24308.5|24302.7|24299.9|64
1753469400000|2025-07-25 18:50:00|24308.4|24305.6|24305.8|24303|24308.4|24305.6|24300.2|24297.4|31
1753469700000|2025-07-25 18:55:00|24305.3|24302.5|24304.8|24302|24311.7|24308.9|24303.9|24301.1|36
1753470000000|2025-07-25 19:00:00|24303.8|24301|24301.2|24298.4|24306.8|24304|24300.7|24297.9|39
1753470300000|2025-07-25 19:05:00|24300.7|24297.9|24299.7|24296.9|24302.2|24299.4|24296.7|24293.9|29
1753470600000|2025-07-25 19:10:00|24300.2|24297.4|24303.5|24300.7|24303.7|24300.9|24299.7|24296.9|41
1753470900000|2025-07-25 19:15:00|24303.4|24300.6|24307.2|24304.4|24308.3|24305.5|24300.8|24298|39
1753471200000|2025-07-25 19:20:00|24307.7|24304.9|24304.7|24301.9|24309|24306.2|24304.7|24301.9|53
1753471500000|2025-07-25 19:25:00|24305.2|24302.4|24309.8|24307|24310.3|24307.5|24305.2|24302.4|43
1753471800000|2025-07-25 19:30:00|24310.3|24307.5|24305.4|24302.6|24310.8|24308|24305.1|24302.3|58
1753472100000|2025-07-25 19:35:00|24304.9|24302.1|24310.4|24307.6|24312.5|24309.7|24303.3|24300.5|57
1753472400000|2025-07-25 19:40:00|24309.9|24307.1|24306.2|24303.4|24311.4|24308.6|24301.7|24298.9|105
1753472700000|2025-07-25 19:45:00|24306.7|24303.9|24307.7|24304.9|24311.8|24309|24304.7|24301.9|55
1753473000000|2025-07-25 19:50:00|24307.2|24304.4|24305.1|24302.3|24309.4|24306.6|24299.4|24296.6|133
1753473300000|2025-07-25 19:55:00|24304.6|24301.8|24308.3|24305.5|24319.1|24316.3|24299.5|24296.7|172
1753473600000|2025-07-25 20:00:00|24310.8|24303.8|24299.1|24292.1|24311.7|24304.7|24297.7|24290.7|19
1753473900000|2025-07-25 20:05:00|24300|24293|24297.2|24290.2|24301.3|24294.3|24297|24290|0
1753474200000|2025-07-25 20:10:00|24296.4|24289.4|24305.3|24298.3|24306.1|24299.1|24296.3|24289.3|0
1753474500000|2025-07-25 20:15:00|24304.4|24297.4|24306.1|24299.1|24307.9|24300.9|24302.7|24295.7|0
1753474800000|2025-07-25 20:20:00|24307|24300|24306.9|24299.9|24307|24300|24302.8|24295.8|0
1753475100000|2025-07-25 20:25:00|24306|24299|24306.9|24299.9|24308.6|24301.6|24302.6|24295.6|0
1753475400000|2025-07-25 20:30:00|24306|24299|24315.4|24308.4|24316.2|24309.2|24306|24299|0
1753475700000|2025-07-25 20:35:00|24314.5|24307.5|24317.8|24310.8|24318|24311|24312|24305|0
1753476000000|2025-07-25 20:40:00|24317|24310|24315.5|24308.5|24319.7|24312.7|24314.6|24307.6|0
1753476300000|2025-07-25 20:45:00|24314.7|24307.7|24315.2|24308.2|24317.4|24310.4|24314.7|24307.7|0
1753476600000|2025-07-25 20:50:00|24314.3|24307.3|24314.6|24307.6|24315.4|24308.4|24312.3|24305.3|0
1753476900000|2025-07-25 20:55:00|24313.7|24306.7|24314.1|24307.1|24317.3|24310.3|24310.7|24303.7|0
1753653600000|2025-07-27 22:00:00|24419.3|24412.3|24393.8|24386.8|24423.4|24416.4|24380.1|24373.1|0
1753653900000|2025-07-27 22:05:00|24393.2|24386.2|24389|24382|24407.1|24400.1|24378.9|24371.9|0
1753654200000|2025-07-27 22:10:00|24391.5|24384.5|24391.7|24384.7|24406.4|24399.4|24385.4|24378.4|0
1753654500000|2025-07-27 22:15:00|24392.4|24385.4|24403.4|24396.4|24406.7|24399.7|24392.4|24385.4|0
1753654800000|2025-07-27 22:20:00|24402.8|24395.8|24389.4|24382.4|24403.4|24396.4|24388.1|24381.1|0
1753655100000|2025-07-27 22:25:00|24388.2|24381.2|24380|24373|24391.9|24384.9|24376|24369|0
1753655400000|2025-07-27 22:30:00|24379.3|24372.3|24385|24378|24388.5|24381.5|24375|24368|0
1753655700000|2025-07-27 22:35:00|24385.6|24378.6|24387.8|24380.8|24391.6|24384.6|24385|24378|0
1753656000000|2025-07-27 22:40:00|24389|24382|24389.7|24382.7|24394.2|24387.2|24387.8|24380.8|0
1753656300000|2025-07-27 22:45:00|24389.6|24382.6|24382.2|24375.2|24390.2|24383.2|24379.8|24372.8|0
1753656600000|2025-07-27 22:50:00|24380.9|24373.9|24379.1|24372.1|24380.9|24373.9|24377.7|24370.7|0
1753656900000|2025-07-27 22:55:00|24379.7|24372.7|24379.8|24372.8|24384|24377|24376.1|24369.1|0
1753657200000|2025-07-27 23:00:00|24380.4|24373.4|24380.7|24373.7|24382.6|24375.6|24376.3|24369.3|0
1753657500000|2025-07-27 23:05:00|24381.3|24374.3|24382.1|24375.1|24388.7|24381.7|24381.3|24374.3|0
1753657800000|2025-07-27 23:10:00|24383.3|24376.3|24392.6|24385.6|24393.8|24386.8|24383.3|24376.3|0
1753658100000|2025-07-27 23:15:00|24391.4|24384.4|24399.4|24392.4|24401.1|24394.1|24391.4|24384.4|0
1753658400000|2025-07-27 23:20:00|24398.1|24391.1|24403|24396|24405.2|24398.2|24397.5|24390.5|0
1753658700000|2025-07-27 23:25:00|24401.8|24394.8|24398.8|24391.8|24408.5|24401.5|24397.5|24390.5|0
1753659000000|2025-07-27 23:30:00|24399.4|24392.4|24392.6|24385.6|24402.6|24395.6|24392.6|24385.6|0
1753659300000|2025-07-27 23:35:00|24393.2|24386.2|24403.6|24396.6|24404.9|24397.9|24392.5|24385.5|0
1753659600000|2025-07-27 23:40:00|24404.2|24397.2|24405.1|24398.1|24412.7|24405.7|24403.6|24396.6|0
1753659900000|2025-07-27 23:45:00|24404.5|24397.5|24404.4|24397.4|24405.8|24398.8|24402.1|24395.1|0
1753660200000|2025-07-27 23:50:00|24403.2|24396.2|24404.8|24397.8|24406|24399|24400.1|24393.1|0
1753660500000|2025-07-27 23:55:00|24404.1|24397.1|24391.9|24384.9|24404.1|24397.1|24391.9|24384.9|0
1753660800000|2025-07-28 00:00:00|24391.3|24384.3|24389.6|24382.6|24393.1|24386.1|24386.3|24379.3|0
1753661100000|2025-07-28 00:05:00|24390.2|24383.2|24384.3|24377.3|24390.8|24383.8|24383.8|24376.8|0
1753661400000|2025-07-28 00:10:00|24383.1|24376.1|24394.2|24387.2|24394.2|24387.2|24383.1|24376.1|0
1753661700000|2025-07-28 00:15:00|24393.6|24386.6|24458|24453|24466.3|24461.3|24393.6|24386.6|115
1753662000000|2025-07-28 00:20:00|24455.5|24450.5|24456.5|24451.5|24462.6|24457.6|24452|24447|33
1753662300000|2025-07-28 00:25:00|24459|24454|24455.1|24450.1|24460.9|24455.9|24451.7|24446.7|38
1753662600000|2025-07-28 00:30:00|24455.2|24450.2|24455.8|24450.8|24460.5|24455.5|24451.6|24446.6|18
1753662900000|2025-07-28 00:35:00|24456.3|24451.3|24458.1|24453.1|24458.8|24453.8|24456|24451|7
1753663200000|2025-07-28 00:40:00|24456.6|24451.6|24466.2|24461.2|24466.2|24461.2|24456.6|24451.6|8
1753663500000|2025-07-28 00:45:00|24465.7|24460.7|24464.6|24459.6|24466.9|24461.9|24455.8|24450.8|15
1753663800000|2025-07-28 00:50:00|24464.8|24459.8|24465.7|24460.7|24465.7|24460.7|24460.4|24455.4|5
1753664100000|2025-07-28 00:55:00|24466|24461|24465.2|24460.2|24467.4|24462.4|24463.6|24458.6|3
1753664400000|2025-07-28 01:00:00|24464.7|24459.7|24460.4|24455.4|24466.5|24461.5|24454.6|24449.6|12
1753664700000|2025-07-28 01:05:00|24460.1|24455.1|24453.7|24448.7|24460.1|24455.1|24451.8|24446.8|3
1753665000000|2025-07-28 01:10:00|24454.2|24449.2|24456.8|24451.8|24457.8|24452.8|24452.9|24447.9|4
1753665300000|2025-07-28 01:15:00|24456.4|24451.4|24455.5|24450.5|24459.9|24454.9|24452.1|24447.1|4
1753665600000|2025-07-28 01:20:00|24455.4|24450.4|24453.6|24448.6|24456.4|24451.4|24450.6|24445.6|15
1753665900000|2025-07-28 01:25:00|24453.7|24448.7|24453.1|24448.1|24454.5|24449.5|24451|24446|1
1753666200000|2025-07-28 01:30:00|24453.6|24448.6|24456.7|24451.7|24457.2|24452.2|24451.6|24446.6|11
1753666500000|2025-07-28 01:35:00|24457.2|24452.2|24454.1|24449.1|24457.2|24452.2|24449.2|24444.2|30
1753666800000|2025-07-28 01:40:00|24453|24448|24452.7|24447.7|24457.2|24452.2|24451.5|24446.5|1
1753667100000|2025-07-28 01:45:00|24453.2|24448.2|24451.5|24446.5|24454|24449|24449.6|24444.6|0
1753667400000|2025-07-28 01:50:00|24451.2|24446.2|24452.7|24447.7|24452.7|24447.7|24447.6|24442.6|4
1753667700000|2025-07-28 01:55:00|24453.2|24448.2|24461.9|24456.9|24464|24459|24452.2|24447.2|4
1753668000000|2025-07-28 02:00:00|24462.3|24457.3|24457|24452|24462.9|24457.9|24452.6|24447.6|3
1753668300000|2025-07-28 02:05:00|24456.3|24451.3|24454|24449|24456.3|24451.3|24453.3|24448.3|0
1753668600000|2025-07-28 02:10:00|24453.8|24448.8|24454.9|24449.9|24456.4|24451.4|24452.5|24447.5|0
1753668900000|2025-07-28 02:15:00|24455.9|24450.9|24468|24463|24469|24464|24455.6|24450.6|6
1753669200000|2025-07-28 02:20:00|24468.7|24463.7|24468.8|24463.8|24471.1|24466.1|24465.1|24460.1|2
1753669500000|2025-07-28 02:25:00|24469.3|24464.3|24470.8|24465.8|24471.6|24466.6|24466.6|24461.6|1
1753669800000|2025-07-28 02:30:00|24471.8|24466.8|24481.2|24476.2|24481.7|24476.7|24471.8|24466.8|10
1753670100000|2025-07-28 02:35:00|24481.3|24476.3|24476.6|24471.6|24483.2|24478.2|24476.6|24471.6|1
1753670400000|2025-07-28 02:40:00|24476.1|24471.1|24477.4|24472.4|24478.3|24473.3|24475.2|24470.2|1
1753670700000|2025-07-28 02:45:00|24475.9|24470.9|24476.5|24471.5|24478.9|24473.9|24475.6|24470.6|2
1753671000000|2025-07-28 02:50:00|24477.2|24472.2|24480|24475|24484.7|24479.7|24471.1|24466.1|20
1753671300000|2025-07-28 02:55:00|24480.3|24475.3|24484.1|24479.1|24485.2|24480.2|24472.5|24467.5|1
1753671600000|2025-07-28 03:00:00|24483.6|24478.6|24474.9|24469.9|24484.9|24479.9|24473.7|24468.7|2
1753671900000|2025-07-28 03:05:00|24474.6|24469.6|24472.8|24467.8|24474.9|24469.9|24470.8|24465.8|2
1753672200000|2025-07-28 03:10:00|24472.3|24467.3|24476.3|24471.3|24476.3|24471.3|24470.1|24465.1|0
1753672500000|2025-07-28 03:15:00|24475.8|24470.8|24481.1|24476.1|24483.1|24478.1|24475.1|24470.1|6
1753672800000|2025-07-28 03:20:00|24480.6|24475.6|24474.8|24469.8|24480.7|24475.7|24474.2|24469.2|5
1753673100000|2025-07-28 03:25:00|24475.3|24470.3|24474.1|24469.1|24477.6|24472.6|24473.1|24468.1|3
1753673400000|2025-07-28 03:30:00|24473.6|24468.6|24471.6|24466.6|24475.1|24470.1|24470.1|24465.1|1
1753673700000|2025-07-28 03:35:00|24471.7|24466.7|24477.7|24472.7|24480.1|24475.1|24469.7|24464.7|10
1753674000000|2025-07-28 03:40:00|24477.4|24472.4|24478.4|24473.4|24479|24474|24477.4|24472.4|1
1753674300000|2025-07-28 03:45:00|24478.1|24473.1|24485.7|24480.7|24487.6|24482.6|24477.9|24472.9|26
1753674600000|2025-07-28 03:50:00|24484.7|24479.7|24487.3|24482.3|24489.5|24484.5|24478.4|24473.4|20
1753674900000|2025-07-28 03:55:00|24488.2|24483.2|24486.1|24481.1|24491.1|24486.1|24485.6|24480.6|5
1753675200000|2025-07-28 04:00:00|24486.6|24481.6|24484.1|24479.1|24489.6|24484.6|24482.7|24477.7|16
1753675500000|2025-07-28 04:05:00|24484.2|24479.2|24490.1|24485.1|24490.9|24485.9|24484.2|24479.2|5
1753675800000|2025-07-28 04:10:00|24489.6|24484.6|24487.8|24482.8|24494.1|24489.1|24487.5|24482.5|3
1753676100000|2025-07-28 04:15:00|24487.7|24482.7|24487.1|24482.1|24488.6|24483.6|24487|24482|0
1753676400000|2025-07-28 04:20:00|24487.6|24482.6|24485.7|24480.7|24487.7|24482.7|24484.7|24479.7|3
1753676700000|2025-07-28 04:25:00|24487.2|24482.2|24481.6|24476.6|24487.3|24482.3|24481.6|24476.6|3
1753677000000|2025-07-28 04:30:00|24481.1|24476.1|24472.1|24467.1|24481.7|24476.7|24472.1|24467.1|14
1753677300000|2025-07-28 04:35:00|24471.6|24466.6|24472.3|24467.3|24478.6|24473.6|24470.6|24465.6|3
1753677600000|2025-07-28 04:40:00|24472.4|24467.4|24466.3|24461.3|24472.5|24467.5|24465.7|24460.7|4
1753677900000|2025-07-28 04:45:00|24466.5|24461.5|24470.1|24465.1|24474.5|24469.5|24465.8|24460.8|9
1753678200000|2025-07-28 04:50:00|24470.6|24465.6|24479.2|24474.2|24483.4|24478.4|24470.6|24465.6|13
1753678500000|2025-07-28 04:55:00|24479.7|24474.7|24476.2|24471.2|24483|24478|24475.1|24470.1|0
1753678800000|2025-07-28 05:00:00|24476.7|24471.7|24482.5|24477.5|24486.1|24481.1|24476.7|24471.7|3
1753679100000|2025-07-28 05:05:00|24481.8|24476.8|24487.2|24482.2|24489.1|24484.1|24479.3|24474.3|20
1753679400000|2025-07-28 05:10:00|24487.3|24482.3|24500.7|24495.7|24504|24499|24487.1|24482.1|37
1753679700000|2025-07-28 05:15:00|24500.3|24495.3|24512.2|24507.2|24517.8|24512.8|24499.7|24494.7|46
1753680000000|2025-07-28 05:20:00|24512.4|24507.4|24518.3|24513.3|24528.8|24523.8|24510.5|24505.5|56
1753680300000|2025-07-28 05:25:00|24519.1|24514.1|24522.1|24517.1|24525.1|24520.1|24514.8|24509.8|27
1753680600000|2025-07-28 05:30:00|24522.5|24517.5|24524|24519|24529.5|24524.5|24522.2|24517.2|9
1753680900000|2025-07-28 05:35:00|24524.1|24519.1|24526.2|24521.2|24533.2|24528.2|24520.1|24515.1|33
1753681200000|2025-07-28 05:40:00|24526|24521|24537.2|24532.2|24547.6|24542.6|24525.8|24520.8|36
1753681500000|2025-07-28 05:45:00|24538.2|24533.2|24536.5|24531.5|24540.7|24535.7|24530|24525|10
1753681800000|2025-07-28 05:50:00|24535.9|24530.9|24530.8|24525.8|24537.3|24532.3|24526.1|24521.1|51
1753682100000|2025-07-28 05:55:00|24531.3|24526.3|24519.1|24514.1|24531.3|24526.3|24518.1|24513.1|32
1753682400000|2025-07-28 06:00:00|24519|24516.2|24524|24521.2|24531.6|24528.8|24506.7|24503.9|181
1753682700000|2025-07-28 06:05:00|24523.7|24520.9|24544|24541.2|24563.3|24560.5|24523.4|24520.6|312
1753683000000|2025-07-28 06:10:00|24543.5|24540.7|24555.2|24552.4|24559.3|24556.5|24539.6|24536.8|270
1753683300000|2025-07-28 06:15:00|24554.2|24551.4|24544|24541.2|24559.2|24556.4|24542.6|24539.8|152
1753683600000|2025-07-28 06:20:00|24540.5|24537.7|24530.7|24527.9|24550.4|24547.6|24529.5|24526.7|162
1753683900000|2025-07-28 06:25:00|24530.2|24527.4|24522.6|24519.8|24538.3|24535.5|24517.7|24514.9|279
1753684200000|2025-07-28 06:30:00|24522.5|24519.7|24483.3|24480.5|24525.5|24522.7|24482.7|24479.9|313
1753684500000|2025-07-28 06:35:00|24484.8|24482|24504.4|24501.6|24506.1|24503.3|24475.2|24472.4|282
1753684800000|2025-07-28 06:40:00|24503.9|24501.1|24508.5|24505.7|24519.9|24517.1|24500.7|24497.9|182
1753685100000|2025-07-28 06:45:00|24508.6|24505.8|24505.6|24502.8|24521.1|24518.3|24501|24498.2|177
1753685400000|2025-07-28 06:50:00|24506.1|24503.3|24516.9|24514.1|24525.7|24522.9|24504.8|24502|205
1753685700000|2025-07-28 06:55:00|24517.3|24514.5|24479.9|24477.1|24520.7|24517.9|24476.1|24473.3|330
1753686000000|2025-07-28 07:00:00|24479.4|24476.6|24443.3|24441.9|24505.2|24503.8|24421.9|24420.5|1148
1753686300000|2025-07-28 07:05:00|24443.2|24441.8|24427.2|24425.8|24448.6|24447.2|24407.7|24406.3|697
1753686600000|2025-07-28 07:10:00|24427.7|24426.3|24369.2|24367.8|24436.8|24435.4|24364.6|24363.2|711
1753686900000|2025-07-28 07:15:00|24369.7|24368.3|24382.6|24381.2|24401.5|24400.1|24368.6|24367.2|414
1753687200000|2025-07-28 07:20:00|24384.5|24383.1|24381.6|24380.2|24409|24407.6|24370.6|24369.2|433
1753687500000|2025-07-28 07:25:00|24381.4|24380|24345.5|24344.1|24381.4|24380|24340|24338.6|431
1753687800000|2025-07-28 07:30:00|24346|24344.6|24329|24327.6|24347|24345.6|24303.1|24301.7|680
1753688100000|2025-07-28 07:35:00|24328.9|24327.5|24352.6|24351.2|24355.5|24354.1|24325.8|24324.4|431
1753688400000|2025-07-28 07:40:00|24351|24349.6|24334|24332.6|24351.1|24349.7|24322.2|24320.8|354
1753688700000|2025-07-28 07:45:00|24333.9|24332.5|24346.8|24345.4|24350|24348.6|24331.5|24330.1|253
1753689000000|2025-07-28 07:50:00|24347.1|24345.7|24347.1|24345.7|24370.8|24369.4|24345.3|24343.9|316
1753689300000|2025-07-28 07:55:00|24346.6|24345.2|24370.1|24368.7|24374|24372.6|24346|24344.6|255
1753689600000|2025-07-28 08:00:00|24368.4|24367|24347.8|24346.4|24375|24373.6|24343|24341.6|298
1753689900000|2025-07-28 08:05:00|24347.9|24346.5|24328.8|24327.4|24349.1|24347.7|24320.9|24319.5|279
1753690200000|2025-07-28 08:10:00|24330.5|24329.1|24346.3|24344.9|24353.5|24352.1|24330.1|24328.7|153
1753690500000|2025-07-28 08:15:00|24346.2|24344.8|24320.3|24318.9|24348|24346.6|24317.3|24315.9|180
1753690800000|2025-07-28 08:20:00|24320.1|24318.7|24304.7|24303.3|24338.4|24337|24295.6|24294.2|323
1753691100000|2025-07-28 08:25:00|24304.6|24303.2|24312.2|24310.8|24316|24314.6|24292.6|24291.2|199
1753691400000|2025-07-28 08:30:00|24313.2|24311.8|24327.7|24326.3|24328.2|24326.8|24311|24309.6|124
1753691700000|2025-07-28 08:35:00|24327.6|24326.2|24334.3|24332.9|24344.1|24342.7|24324.6|24323.2|193
1753692000000|2025-07-28 08:40:00|24333.2|24331.8|24332.1|24330.7|24333.6|24332.2|24318|24316.6|183
1753692300000|2025-07-28 08:45:00|24332|24330.6|24311.5|24310.1|24339|24337.6|24304.2|24302.8|133
1753692600000|2025-07-28 08:50:00|24311.4|24310|24313.8|24312.4|24325.1|24323.7|24309.5|24308.1|170
1753692900000|2025-07-28 08:55:00|24313.7|24312.3|24286.6|24285.2|24313.7|24312.3|24280.1|24278.7|199
1753693200000|2025-07-28 09:00:00|24288.5|24287.1|24299.5|24298.1|24308.6|24307.2|24287.8|24286.4|175
1753693500000|2025-07-28 09:05:00|24299.4|24298|24284.4|24283|24299.8|24298.4|24278.4|24277|216
1753693800000|2025-07-28 09:10:00|24282.9|24281.5|24277|24275.6|24286.2|24284.8|24270.4|24269|161
1753694100000|2025-07-28 09:15:00|24276.5|24275.1|24265.5|24264.1|24277.6|24276.2|24259.7|24258.3|245
1753694400000|2025-07-28 09:20:00|24265.6|24264.2|24252|24250.6|24266.3|24264.9|24245.4|24244|236
1753694700000|2025-07-28 09:25:00|24252.5|24251.1|24278.5|24277.1|24283.7|24282.3|24252.3|24250.9|204
1753695000000|2025-07-28 09:30:00|24277.1|24275.7|24281.3|24279.9|24299.3|24297.9|24273.1|24271.7|205
1753695300000|2025-07-28 09:35:00|24280.8|24279.4|24295.4|24294|24297.9|24296.5|24280.1|24278.7|92
1753695600000|2025-07-28 09:40:00|24295.5|24294.1|24302.6|24301.2|24306.6|24305.2|24295.4|24294|127
1753695900000|2025-07-28 09:45:00|24303.1|24301.7|24308.6|24307.2|24318.3|24316.9|24297.6|24296.2|136
1753696200000|2025-07-28 09:50:00|24308.3|24306.9|24300.9|24299.5|24318.4|24317|24300.9|24299.5|256
1753696500000|2025-07-28 09:55:00|24301.2|24299.8|24304.6|24303.2|24310.5|24309.1|24293.3|24291.9|241
1753696800000|2025-07-28 10:00:00|24305.1|24303.7|24298.4|24297|24310.2|24308.8|24294.1|24292.7|104
1753697100000|2025-07-28 10:05:00|24297.9|24296.5|24293.4|24292|24304.4|24303|24291.4|24290|97
1753697400000|2025-07-28 10:10:00|24294.2|24292.8|24293|24291.6|24295.8|24294.4|24287.4|24286|100
1753697700000|2025-07-28 10:15:00|24292.9|24291.5|24299.2|24297.8|24318|24316.6|24291.8|24290.4|186
1753698000000|2025-07-28 10:20:00|24299.1|24297.7|24301.6|24300.2|24303.4|24302|24291.7|24290.3|124
1753698300000|2025-07-28 10:25:00|24301.7|24300.3|24292.2|24290.8|24302.9|24301.5|24284.6|24283.2|62
1753698600000|2025-07-28 10:30:00|24292.6|24291.2|24278.4|24277|24293|24291.6|24268.7|24267.3|122
1753698900000|2025-07-28 10:35:00|24278.9|24277.5|24281|24279.6|24289.2|24287.8|24276.7|24275.3|49
1753699200000|2025-07-28 10:40:00|24279.5|24278.1|24284.7|24283.3|24289.3|24287.9|24278.1|24276.7|81
1753699500000|2025-07-28 10:45:00|24285.2|24283.8|24280.5|24279.1|24285.7|24284.3|24277.6|24276.2|68
1753699800000|2025-07-28 10:50:00|24280.3|24278.9|24268.9|24267.5|24280.8|24279.4|24262|24260.6|99
1753700100000|2025-07-28 10:55:00|24268.8|24267.4|24271.7|24270.3|24277.8|24276.4|24267.8|24266.4|80
1753700400000|2025-07-28 11:00:00|24272.2|24270.8|24282.2|24280.8|24287.6|24286.2|24264.4|24263|120
1753700700000|2025-07-28 11:05:00|24282.1|24280.7|24275.6|24274.2|24282.9|24281.5|24269.8|24268.4|64
1753701000000|2025-07-28 11:10:00|24275.5|24274.1|24269.9|24268.5|24280.1|24278.7|24269.9|24268.5|60
1753701300000|2025-07-28 11:15:00|24269.4|24268|24251.5|24250.1|24273|24271.6|24243.2|24241.8|180
1753701600000|2025-07-28 11:20:00|24252.7|24251.3|24232.9|24231.5|24254.2|24252.8|24218.3|24216.9|386
1753701900000|2025-07-28 11:25:00|24232.4|24231|24245.3|24243.9|24251.5|24250.1|24231.9|24230.5|154
1753702200000|2025-07-28 11:30:00|24242.9|24241.5|24252|24250.6|24256.7|24255.3|24238.3|24236.9|167
1753702500000|2025-07-28 11:35:00|24252.1|24250.7|24248.9|24247.5|24254.4|24253|24244.3|24242.9|88
1753702800000|2025-07-28 11:40:00|24248.4|24247|24235.7|24234.3|24250.2|24248.8|24234.8|24233.4|161
1753703100000|2025-07-28 11:45:00|24234.7|24233.3|24219.1|24217.7|24237.4|24236|24209.6|24208.2|334
1753703400000|2025-07-28 11:50:00|24219.2|24217.8|24214.5|24213.1|24225.7|24224.3|24210.3|24208.9|129
1753703700000|2025-07-28 11:55:00|24214|24212.6|24211.4|24210|24220|24218.6|24208.7|24207.3|101
1753704000000|2025-07-28 12:00:00|24212.2|24210.8|24209.3|24207.9|24230.3|24228.9|24196.2|24194.8|594
1753704300000|2025-07-28 12:05:00|24209.4|24208|24204.3|24202.9|24212.9|24211.5|24195.1|24193.7|169
1753704600000|2025-07-28 12:10:00|24204.6|24203.2|24166.8|24165.4|24205.6|24204.2|24166.8|24165.4|229
1753704900000|2025-07-28 12:15:00|24167.3|24165.9|24187|24185.6|24192|24190.6|24164|24162.6|168
1753705200000|2025-07-28 12:20:00|24188.6|24187.2|24185|24183.6|24188.7|24187.3|24178.2|24176.8|111
1753705500000|2025-07-28 12:25:00|24184.5|24183.1|24159.8|24158.4|24184.5|24183.1|24158.5|24157.1|264
1753705800000|2025-07-28 12:30:00|24160.1|24158.7|24148.5|24147.1|24160.2|24158.8|24134.9|24133.5|391
1753706100000|2025-07-28 12:35:00|24148|24146.6|24153.6|24152.2|24163.9|24162.5|24146.3|24144.9|200
1753706400000|2025-07-28 12:40:00|24154.1|24152.7|24170|24168.6|24173|24171.6|24152.9|24151.5|153
1753706700000|2025-07-28 12:45:00|24169.8|24168.4|24159.8|24158.4|24173.8|24172.4|24158.7|24157.3|250
1753707000000|2025-07-28 12:50:00|24159.6|24158.2|24167.7|24166.3|24171.5|24170.1|24148.1|24146.7|274
1753707300000|2025-07-28 12:55:00|24168.2|24166.8|24178.3|24176.9|24180.1|24178.7|24165.4|24164|219
1753707600000|2025-07-28 13:00:00|24178.8|24177.4|24160.3|24158.9|24185.6|24184.2|24158.3|24156.9|221
1753707900000|2025-07-28 13:05:00|24160.2|24158.8|24140.1|24138.7|24160.3|24158.9|24137.5|24136.1|131
1753708200000|2025-07-28 13:10:00|24139.1|24137.7|24132.9|24131.5|24142.9|24141.5|24127.2|24125.8|211
1753708500000|2025-07-28 13:15:00|24132.4|24131|24092.7|24091.3|24134.7|24133.3|24091.1|24089.7|418
1753708800000|2025-07-28 13:20:00|24094.8|24093.4|24101|24099.6|24114.9|24113.5|24091|24089.6|409
1753709100000|2025-07-28 13:25:00|24100.5|24099.1|24107.2|24105.8|24111.2|24109.8|24097.3|24095.9|169
1753709400000|2025-07-28 13:30:00|24106.7|24105.3|24072.1|24070.7|24120.1|24118.7|24052.1|24050.7|728
1753709700000|2025-07-28 13:35:00|24071.6|24070.2|24055.5|24054.1|24085.1|24083.7|24055|24053.6|308
1753710000000|2025-07-28 13:40:00|24056.2|24054.8|24052.6|24051.2|24059.3|24057.9|24032.7|24031.3|364
1753710300000|2025-07-28 13:45:00|24052.1|24050.7|24028.5|24027.1|24058.3|24056.9|24015.3|24013.9|469
1753710600000|2025-07-28 13:50:00|24029.3|24027.9|24013.4|24012|24031.5|24030.1|24010.7|24009.3|342
1753710900000|2025-07-28 13:55:00|24013.5|24012.1|24005.5|24004.1|24021.5|24020.1|23993.1|23991.7|496
1753711200000|2025-07-28 14:00:00|24005|24003.6|24016.7|24015.3|24017.2|24015.8|23989.1|23987.7|464
1753711500000|2025-07-28 14:05:00|24016.2|24014.8|24018|24016.6|24027.9|24026.5|24006.9|24005.5|482
1753711800000|2025-07-28 14:10:00|24017.7|24016.3|24004|24002.6|24019.4|24018|23983.2|23981.8|264
1753712100000|2025-07-28 14:15:00|24003.5|24002.1|23972|23970.6|24006.6|24005.2|23963|23961.6|412
1753712400000|2025-07-28 14:20:00|23972.5|23971.1|23953.4|23952|23981.2|23979.8|23949.3|23947.9|415
1753712700000|2025-07-28 14:25:00|23952.9|23951.5|23963.4|23962|23969|23967.6|23948.4|23947|261
1753713000000|2025-07-28 14:30:00|23962.2|23960.8|23973.1|23971.7|23986.4|23985|23961.2|23959.8|300
1753713300000|2025-07-28 14:35:00|23972.6|23971.2|23990.6|23989.2|23991.2|23989.8|23959.7|23958.3|394
1753713600000|2025-07-28 14:40:00|23989.2|23987.8|23984.8|23983.4|24005.5|24004.1|23982.5|23981.1|445
1753713900000|2025-07-28 14:45:00|23984.7|23983.3|23957.9|23956.5|23985.3|23983.9|23951.8|23950.4|195
1753714200000|2025-07-28 14:50:00|23958.3|23956.9|23949.4|23948|23963.4|23962|23940|23938.6|316
1753714500000|2025-07-28 14:55:00|23948.9|23947.5|23955.4|23954|23963.9|23962.5|23942.2|23940.8|175
1753714800000|2025-07-28 15:00:00|23956.1|23954.7|23977.2|23975.8|23983.4|23982|23952.1|23950.7|215
1753715100000|2025-07-28 15:05:00|23977.7|23976.3|23978.7|23977.3|23994.4|23993|23976.7|23975.3|239
1753715400000|2025-07-28 15:10:00|23976.9|23975.5|23989.9|23988.5|23997.7|23996.3|23973.6|23972.2|209
1753715700000|2025-07-28 15:15:00|23987.9|23986.5|23963.8|23962.4|23993.3|23991.9|23957.3|23955.9|366
1753716000000|2025-07-28 15:20:00|23964.8|23963.4|23952.7|23951.3|23965.3|23963.9|23946.1|23944.7|488
1753716300000|2025-07-28 15:25:00|23952.2|23950.8|23949.8|23948.4|23958|23956.6|23946.7|23945.3|555
1753716600000|2025-07-28 15:30:00|23951.2|23950.4|23961.6|23958.8|23964.9|23962.1|23943.6|23940.8|661
1753716900000|2025-07-28 15:35:00|23960.6|23957.8|23947.6|23944.8|23973.1|23970.3|23947.6|23944.8|440
1753717200000|2025-07-28 15:40:00|23947.3|23944.5|23948.2|23945.4|23953.2|23950.4|23943|23940.2|108
1753717500000|2025-07-28 15:45:00|23948.7|23945.9|23971.6|23968.8|23971.6|23968.8|23947|23944.2|84
1753717800000|2025-07-28 15:50:00|23971.8|23969|23972.1|23969.3|23978.2|23975.4|23967|23964.2|122
1753718100000|2025-07-28 15:55:00|23971.6|23968.8|23969.2|23966.4|23973.7|23970.9|23964.2|23961.4|94
1753718400000|2025-07-28 16:00:00|23969.6|23966.8|23974.9|23972.1|23978|23975.2|23967.3|23964.5|77
1753718700000|2025-07-28 16:05:00|23975.4|23972.6|23972.5|23969.7|23978.4|23975.6|23972.4|23969.6|163
1753719000000|2025-07-28 16:10:00|23972|23969.2|23975.9|23973.1|23979.7|23976.9|23967|23964.2|58
1753719300000|2025-07-28 16:15:00|23975.4|23972.6|23974.6|23971.8|23979.9|23977.1|23971.4|23968.6|95
1753719600000|2025-07-28 16:20:00|23974.7|23971.9|23974.7|23971.9|23977.9|23975.1|23971.8|23969|45
1753719900000|2025-07-28 16:25:00|23975.2|23972.4|23967|23964.2|23977.5|23974.7|23966.5|23963.7|41
1753720200000|2025-07-28 16:30:00|23967.1|23964.3|23969.1|23966.3|23972.3|23969.5|23961.1|23958.3|50
1753720500000|2025-07-28 16:35:00|23969.2|23966.4|23963.8|23961|23973.1|23970.3|23963.7|23960.9|31
1753720800000|2025-07-28 16:40:00|23964.3|23961.5|23965.7|23962.9|23972.1|23969.3|23963.8|23961|33
1753721100000|2025-07-28 16:45:00|23966.2|23963.4|23955.1|23952.3|23966.2|23963.4|23949.1|23946.3|92
1753721400000|2025-07-28 16:50:00|23955|23952.2|23955|23952.2|23959.2|23956.4|23950.1|23947.3|71
1753721700000|2025-07-28 16:55:00|23955.5|23952.7|23957.1|23954.3|23959.8|23957|23953.7|23950.9|58
1753722000000|2025-07-28 17:00:00|23957.6|23954.8|23960.6|23957.8|23961.5|23958.7|23955.2|23952.4|22
1753722300000|2025-07-28 17:05:00|23960.1|23957.3|23955|23952.2|23963.7|23960.9|23951.7|23948.9|24
1753722600000|2025-07-28 17:10:00|23954.8|23952|23955.6|23952.8|23959.8|23957|23953.1|23950.3|13
1753722900000|2025-07-28 17:15:00|23955.4|23952.6|23939.2|23936.4|23957.4|23954.6|23932.7|23929.9|91
1753723200000|2025-07-28 17:20:00|23938.7|23935.9|23940.6|23937.8|23948.1|23945.3|23936|23933.2|42
1753723500000|2025-07-28 17:25:00|23940.9|23938.1|23944.7|23941.9|23948.7|23945.9|23937.3|23934.5|50
1753723800000|2025-07-28 17:30:00|23944.2|23941.4|23954|23951.2|23954.7|23951.9|23943.7|23940.9|24
1753724100000|2025-07-28 17:35:00|23954.5|23951.7|23958.1|23955.3|23963.7|23960.9|23954|23951.2|52
1753724400000|2025-07-28 17:40:00|23958.6|23955.8|23957|23954.2|23964|23961.2|23951.2|23948.4|27
1753724700000|2025-07-28 17:45:00|23957.5|23954.7|23943.2|23940.4|23957.9|23955.1|23943.2|23940.4|27
1753725000000|2025-07-28 17:50:00|23942.9|23940.1|23942.8|23940|23947.7|23944.9|23941.1|23938.3|32
1753725300000|2025-07-28 17:55:00|23942.3|23939.5|23939.5|23936.7|23947.1|23944.3|23937.4|23934.6|39
1753725600000|2025-07-28 18:00:00|23940|23937.2|23936.1|23933.3|23943|23940.2|23932.8|23930|29
1753725900000|2025-07-28 18:05:00|23935.6|23932.8|23931.3|23928.5|23938|23935.2|23925.1|23922.3|71
1753726200000|2025-07-28 18:10:00|23931.7|23928.9|23943.9|23941.1|23944.5|23941.7|23929|23926.2|69
1753726500000|2025-07-28 18:15:00|23944|23941.2|23944.4|23941.6|23951.4|23948.6|23942.8|23940|49
1753726800000|2025-07-28 18:20:00|23944.1|23941.3|23941.5|23938.7|23945.7|23942.9|23940.2|23937.4|27
1753727100000|2025-07-28 18:25:00|23941|23938.2|23951.3|23948.5|23953|23950.2|23938.8|23936|58
1753727400000|2025-07-28 18:30:00|23951.8|23949|23944|23941.2|23953.1|23950.3|23943.1|23940.3|56
1753727700000|2025-07-28 18:35:00|23943.5|23940.7|23951.6|23948.8|23954.1|23951.3|23943.5|23940.7|43
1753728000000|2025-07-28 18:40:00|23951.8|23949|23955.3|23952.5|23955.8|23953|23949.8|23947|51
1753728300000|2025-07-28 18:45:00|23955|23952.2|23955.9|23953.1|23958.8|23956|23950|23947.2|22
1753728600000|2025-07-28 18:50:00|23956.4|23953.6|23957.8|23955|23959.1|23956.3|23953.4|23950.6|79
1753728900000|2025-07-28 18:55:00|23957.3|23954.5|23952|23949.2|23960.8|23958|23951.2|23948.4|35
1753729200000|2025-07-28 19:00:00|23951.9|23949.1|23954.9|23952.1|23956.3|23953.5|23947.8|23945|34
1753729500000|2025-07-28 19:05:00|23955.4|23952.6|23952.6|23949.8|23955.9|23953.1|23948|23945.2|19
1753729800000|2025-07-28 19:10:00|23953.1|23950.3|23958.1|23955.3|23961.1|23958.3|23951.1|23948.3|94
1753730100000|2025-07-28 19:15:00|23958.6|23955.8|23953.5|23950.7|23958.6|23955.8|23951.9|23949.1|44
1753730400000|2025-07-28 19:20:00|23954|23951.2|23957.9|23955.1|23960|23957.2|23950.9|23948.1|40
1753730700000|2025-07-28 19:25:00|23956.9|23954.1|23959.7|23956.9|23959.7|23956.9|23952.8|23950|40
1753731000000|2025-07-28 19:30:00|23962.2|23959.4|23952|23949.2|23963.4|23960.6|23947.5|23944.7|139
1753731300000|2025-07-28 19:35:00|23952.5|23949.7|23955.5|23952.7|23959.1|23956.3|23952|23949.2|66
1753731600000|2025-07-28 19:40:00|23955|23952.2|23960.2|23957.4|23960.8|23958|23952.4|23949.6|82
1753731900000|2025-07-28 19:45:00|23960.7|23957.9|23961.1|23958.3|23963.7|23960.9|23958|23955.2|85
1753732200000|2025-07-28 19:50:00|23961.3|23958.5|23962.5|23959.7|23966.8|23964|23957.8|23955|148
1753732500000|2025-07-28 19:55:00|23963|23960.2|23977.1|23974.3|23978.3|23975.5|23962.5|23959.7|254
1753732800000|2025-07-28 20:00:00|23978.2|23971.2|23978.5|23971.5|23992.4|23985.4|23976.6|23969.6|21
1753733100000|2025-07-28 20:05:00|23979.7|23972.7|23975.8|23968.8|23982.2|23975.2|23973.6|23966.6|0
1753733400000|2025-07-28 20:10:00|23974.5|23967.5|23974.1|23967.1|23977.9|23970.9|23969.5|23962.5|0
1753733700000|2025-07-28 20:15:00|23975.3|23968.3|23976.7|23969.7|23979|23972|23972.9|23965.9|0
1753734000000|2025-07-28 20:20:00|23977.9|23970.9|23985.7|23978.7|23987|23980|23976.7|23969.7|0
1753734300000|2025-07-28 20:25:00|23987|23980|23980.8|23973.8|23987|23980|23980.8|23973.8|0
1753734600000|2025-07-28 20:30:00|23982.1|23975.1|23984.5|23977.5|23989.5|23982.5|23980.8|23973.8|0
1753734900000|2025-07-28 20:35:00|23985.7|23978.7|23981.9|23974.9|23985.8|23978.8|23980.6|23973.6|0
1753735200000|2025-07-28 20:40:00|23981.7|23974.7|23982.1|23975.1|23985.8|23978.8|23980.8|23973.8|0
1753735500000|2025-07-28 20:45:00|23980.9|23973.9|23977.2|23970.2|23983.3|23976.3|23977|23970|0
1753735800000|2025-07-28 20:50:00|23978.4|23971.4|23979.4|23972.4|23982|23975|23977.2|23970.2|0
1753736100000|2025-07-28 20:55:00|23978.2|23971.2|23979.6|23972.6|23981.7|23974.7|23978|23971|0
1753736400000|2025-07-28 21:00:00|23979.2|23972.2|23979.2|23972.2|23979.2|23972.2|23978.4|23971.4|0
1753736700000|2025-07-28 21:05:00|23979.3|23972.3|23980.3|23973.3|23981.2|23974.2|23978.2|23971.2|0
1753737000000|2025-07-28 21:10:00|23979.8|23972.8|23978.8|23971.8|23979.8|23972.8|23978.5|23971.5|0
1753737300000|2025-07-28 21:15:00|23979|23972|23978.8|23971.8|23979.1|23972.1|23978.8|23971.8|0
1753737600000|2025-07-28 21:20:00|23978.9|23971.9|23979.1|23972.1|23979.1|23972.1|23978.7|23971.7|0
1753737900000|2025-07-28 21:25:00|23980.4|23973.4|23981.5|23974.5|23981.8|23974.8|23980|23973|0
1753738200000|2025-07-28 21:30:00|23981.4|23974.4|23982.3|23975.3|23982.3|23975.3|23980.6|23973.6|0
1753738500000|2025-07-28 21:35:00|23982.7|23975.7|23982.7|23975.7|23982.7|23975.7|23982.3|23975.3|0
1753738800000|2025-07-28 21:40:00|23981.2|23974.2|23981.3|23974.3|23981.3|23974.3|23979.4|23972.4|0
1753739100000|2025-07-28 21:45:00|23981|23974|23980.4|23973.4|23981|23974|23980.2|23973.2|0
1753739400000|2025-07-28 21:50:00|23980.6|23973.6|23979.6|23972.6|23982.1|23975.1|23979.6|23972.6|0
1753739700000|2025-07-28 21:55:00|23980.3|23973.3|23981.7|23974.7|23983.2|23976.2|23979.4|23972.4|0
1753740000000|2025-07-28 22:00:00|23981.8|23974.8|23985|23978|23986.4|23979.4|23977.7|23970.7|0
1753740300000|2025-07-28 22:05:00|23984.4|23977.4|23989|23982|23992.2|23985.2|23983.9|23976.9|0
1753740600000|2025-07-28 22:10:00|23990.1|23983.1|23994.3|23987.3|23994.3|23987.3|23988.9|23981.9|0
1753740900000|2025-07-28 22:15:00|23993.8|23986.8|23995|23988|24001.9|23994.9|23993.8|23986.8|0
1753741200000|2025-07-28 22:20:00|23994.5|23987.5|23996.7|23989.7|23996.7|23989.7|23994.2|23987.2|0
1753741500000|2025-07-28 22:25:00|23996.2|23989.2|23994.2|23987.2|23996.8|23989.8|23992.2|23985.2|0
1753741800000|2025-07-28 22:30:00|23995.3|23988.3|23991.4|23984.4|23995.3|23988.3|23990.3|23983.3|0
1753742100000|2025-07-28 22:35:00|23992.4|23985.4|23990.8|23983.8|23993.4|23986.4|23990.8|23983.8|0
1753742400000|2025-07-28 22:40:00|23990.3|23983.3|23989.3|23982.3|23990.9|23983.9|23988.3|23981.3|0
1753742700000|2025-07-28 22:45:00|23988.3|23981.3|23994.4|23987.4|23994.4|23987.4|23988.3|23981.3|0
1753743000000|2025-07-28 22:50:00|23993.9|23986.9|23995.8|23988.8|23996.7|23989.7|23992.8|23985.8|0
1753743300000|2025-07-28 22:55:00|23995.2|23988.2|23993.6|23986.6|23996.8|23989.8|23993.6|23986.6|0
1753743600000|2025-07-28 23:00:00|23994.7|23987.7|23991.9|23984.9|23996.8|23989.8|23988.4|23981.4|0
1753743900000|2025-07-28 23:05:00|23991.4|23984.4|23988.3|23981.3|23991.4|23984.4|23987.8|23980.8|0
1753744200000|2025-07-28 23:10:00|23987.8|23980.8|23987.1|23980.1|23989.4|23982.4|23985.2|23978.2|0
1753744500000|2025-07-28 23:15:00|23987.6|23980.6|23986.1|23979.1|23988.2|23981.2|23985|23978|0
1753744800000|2025-07-28 23:20:00|23986.6|23979.6|23990.4|23983.4|23990.4|23983.4|23986.1|23979.1|0
1753745100000|2025-07-28 23:25:00|23989.9|23982.9|23990.4|23983.4|23990.4|23983.4|23989.4|23982.4|0
1753745400000|2025-07-28 23:30:00|23991.4|23984.4|23989.2|23982.2|23991.4|23984.4|23988.2|23981.2|0
1753745700000|2025-07-28 23:35:00|23990.3|23983.3|23990|23983|23990.8|23983.8|23988.9|23981.9|0
1753746000000|2025-07-28 23:40:00|23989.5|23982.5|23991.1|23984.1|23992.1|23985.1|23989|23982|0
1753746300000|2025-07-28 23:45:00|23992.1|23985.1|23992.2|23985.2|23992.2|23985.2|23988.1|23981.1|0
1753746600000|2025-07-28 23:50:00|23991.7|23984.7|23993.2|23986.2|23994.2|23987.2|23991.1|23984.1|0
1753746900000|2025-07-28 23:55:00|23992.6|23985.6|23993.6|23986.6|23994.1|23987.1|23991|23984|0
1753747200000|2025-07-29 00:00:00|23992.6|23985.6|23986.2|23979.2|23993.6|23986.6|23979.6|23972.6|0
1753747500000|2025-07-29 00:05:00|23985.7|23978.7|23984.1|23977.1|23987.2|23980.2|23983.1|23976.1|0
1753747800000|2025-07-29 00:10:00|23984.6|23977.6|23977.9|23970.9|23985.2|23978.2|23974.9|23967.9|0
1753748100000|2025-07-29 00:15:00|23976.9|23969.9|23979.2|23974.2|23987.2|23982.2|23962.5|23957.5|79
1753748400000|2025-07-29 00:20:00|23982.7|23977.7|23978.1|23973.1|23985.5|23980.5|23973.1|23968.1|15
1753748700000|2025-07-29 00:25:00|23977.9|23972.9|23984.6|23979.6|23986.6|23981.6|23975.9|23970.9|12
1753749000000|2025-07-29 00:30:00|23984.1|23979.1|23987|23982|23990.3|23985.3|23980.1|23975.1|8
1753749300000|2025-07-29 00:35:00|23986.5|23981.5|23987.4|23982.4|23997.8|23992.8|23984.9|23979.9|15
1753749600000|2025-07-29 00:40:00|23986.9|23981.9|23986.3|23981.3|23987.8|23982.8|23980.5|23975.5|0
1753749900000|2025-07-29 00:45:00|23985.8|23980.8|23984.5|23979.5|23989.5|23984.5|23983.5|23978.5|3
1753750200000|2025-07-29 00:50:00|23984|23979|23984.1|23979.1|23987.6|23982.6|23983.1|23978.1|4
1753750500000|2025-07-29 00:55:00|23982.6|23977.6|23983.1|23978.1|23985.2|23980.2|23981.7|23976.7|4
1753750800000|2025-07-29 01:00:00|23982.6|23977.6|23980.9|23975.9|23983|23978|23978.5|23973.5|11
1753751100000|2025-07-29 01:05:00|23980.4|23975.4|23973.1|23968.1|23982.4|23977.4|23964.9|23959.9|9
1753751400000|2025-07-29 01:10:00|23973.4|23968.4|23973.3|23968.3|23974|23969|23968.3|23963.3|3
1753751700000|2025-07-29 01:15:00|23973.8|23968.8|23985.3|23980.3|23985.3|23980.3|23973.3|23968.3|1
1753752000000|2025-07-29 01:20:00|23985.8|23980.8|23988.1|23983.1|23988.1|23983.1|23978.7|23973.7|5
1753752300000|2025-07-29 01:25:00|23987.1|23982.1|23996.3|23991.3|23996.8|23991.8|23987.1|23982.1|0
1753752600000|2025-07-29 01:30:00|23996.8|23991.8|23998.3|23993.3|24007.5|24002.5|23996.2|23991.2|7
1753752900000|2025-07-29 01:35:00|23997.9|23992.9|24007.7|24002.7|24008.2|24003.2|23997.9|23992.9|0
1753753200000|2025-07-29 01:40:00|24007.6|24002.6|24010|24005|24017.8|24012.8|24005.6|24000.6|6
1753753500000|2025-07-29 01:45:00|24009.5|24004.5|24003.6|23998.6|24018|24013|23999.6|23994.6|40
1753753800000|2025-07-29 01:50:00|24003.1|23998.1|24004.2|23999.2|24006.5|24001.5|24001.4|23996.4|3
1753754100000|2025-07-29 01:55:00|24002.7|23997.7|23994.7|23989.7|24003.2|23998.2|23994.7|23989.7|2
1753754400000|2025-07-29 02:00:00|23995|23990|24002|23997|24002|23997|23993|23988|1
1753754700000|2025-07-29 02:05:00|24002.5|23997.5|24003.8|23998.8|24008.5|24003.5|24001.7|23996.7|1
1753755000000|2025-07-29 02:10:00|24004.4|23999.4|24008.4|24003.4|24012|24007|24003.5|23998.5|1
1753755300000|2025-07-29 02:15:00|24008.9|24003.9|24001.2|23996.2|24010.7|24005.7|24000.3|23995.3|0
1753755600000|2025-07-29 02:20:00|24000.7|23995.7|24002.1|23997.1|24002.6|23997.6|23997.4|23992.4|0
1753755900000|2025-07-29 02:25:00|24001.8|23996.8|24001.4|23996.4|24002.5|23997.5|23995.8|23990.8|4
1753756200000|2025-07-29 02:30:00|24001.2|23996.2|24005.2|24000.2|24008.3|24003.3|24001.2|23996.2|2
1753756500000|2025-07-29 02:35:00|24004.9|23999.9|24003.3|23998.3|24007.9|24002.9|24003.3|23998.3|0
1753756800000|2025-07-29 02:40:00|24004.3|23999.3|24007.7|24002.7|24007.7|24002.7|24003.2|23998.2|0
1753757100000|2025-07-29 02:45:00|24006.7|24001.7|24016.1|24011.1|24016.6|24011.6|24005.5|24000.5|0
1753757400000|2025-07-29 02:50:00|24016|24011|24016.8|24011.8|24017.7|24012.7|24012.2|24007.2|0
1753757700000|2025-07-29 02:55:00|24017.3|24012.3|24020.6|24015.6|24021.3|24016.3|24015.5|24010.5|1
1753758000000|2025-07-29 03:00:00|24020.8|24015.8|24022.1|24017.1|24025.8|24020.8|24020.8|24015.8|2
1753758300000|2025-07-29 03:05:00|24022|24017|24010.4|24005.4|24022.5|24017.5|24010.4|24005.4|2
1753758600000|2025-07-29 03:10:00|24008.9|24003.9|24011.3|24006.3|24011.7|24006.7|24008.6|24003.6|1
1753758900000|2025-07-29 03:15:00|24012|24007|24011.7|24006.7|24016.3|24011.3|24011.7|24006.7|0
1753759200000|2025-07-29 03:20:00|24012.1|24007.1|24012|24007|24015.3|24010.3|24012|24007|0
1753759500000|2025-07-29 03:25:00|24011.3|24006.3|24012.5|24007.5|24012.5|24007.5|24011.3|24006.3|0
1753759800000|2025-07-29 03:30:00|24012|24007|24000.5|23995.5|24012|24007|23999.9|23994.9|0
1753760100000|2025-07-29 03:35:00|24000|23995|24000.7|23995.7|24002.2|23997.2|23999|23994|7
1753760400000|2025-07-29 03:40:00|24000.6|23995.6|24003.7|23998.7|24005.7|24000.7|24000.4|23995.4|3
1753760700000|2025-07-29 03:45:00|24004.2|23999.2|24003.2|23998.2|24006.8|24001.8|24003.2|23998.2|0
1753761000000|2025-07-29 03:50:00|24003.6|23998.6|23999.4|23994.4|24004.4|23999.4|23999.4|23994.4|1
1753761300000|2025-07-29 03:55:00|23999.9|23994.9|24006.3|24001.3|24007.7|24002.7|23999.7|23994.7|1
1753761600000|2025-07-29 04:00:00|24006.6|24001.6|24011.5|24006.5|24013.9|24008.9|24006.6|24001.6|0
1753761900000|2025-07-29 04:05:00|24007|24002|24009.3|24004.3|24011|24006|24007|24002|3
1753762200000|2025-07-29 04:10:00|24009.8|24004.8|24011.1|24006.1|24013.4|24008.4|24009.8|24004.8|2
1753762500000|2025-07-29 04:15:00|24011.6|24006.6|24003|23998|24012.5|24007.5|24000.9|23995.9|1
1753762800000|2025-07-29 04:20:00|24002.5|23997.5|23999|23994|24003.9|23998.9|23995.1|23990.1|4
1753763100000|2025-07-29 04:25:00|23999.5|23994.5|23999.4|23994.4|23999.8|23994.8|23997.4|23992.4|1
1753763400000|2025-07-29 04:30:00|23999.9|23994.9|24001|23996|24003.3|23998.3|23999.8|23994.8|2
1753763700000|2025-07-29 04:35:00|24000.9|23995.9|23999.3|23994.3|24001|23996|23998.3|23993.3|0
1753764000000|2025-07-29 04:40:00|23999.2|23994.2|23990.1|23985.1|24001.1|23996.1|23987.8|23982.8|0
1753764300000|2025-07-29 04:45:00|23990.5|23985.5|23992.5|23987.5|23996|23991|23989.6|23984.6|2
1753764600000|2025-07-29 04:50:00|23994|23989|23997.8|23992.8|23999.3|23994.3|23992.2|23987.2|2
1753764900000|2025-07-29 04:55:00|23997.3|23992.3|23995.4|23990.4|23997.3|23992.3|23992.4|23987.4|0
1753765200000|2025-07-29 05:00:00|23995.9|23990.9|23998.9|23993.9|24000.2|23995.2|23994|23989|2
1753765500000|2025-07-29 05:05:00|23999.4|23994.4|23998.3|23993.3|24003.3|23998.3|23997.8|23992.8|0
1753765800000|2025-07-29 05:10:00|23997.8|23992.8|24005.2|24000.2|24006.2|24001.2|23997.5|23992.5|9
1753766100000|2025-07-29 05:15:00|24004.9|23999.9|23993.9|23988.9|24004.9|23999.9|23990.6|23985.6|15
1753766400000|2025-07-29 05:20:00|23995|23990|24001|23996|24002.8|23997.8|23994.5|23989.5|5
1753766700000|2025-07-29 05:25:00|24000.9|23995.9|23996|23991|24000.9|23995.9|23992.6|23987.6|6
1753767000000|2025-07-29 05:30:00|23996.5|23991.5|24006.7|24001.7|24013|24008|23993.5|23988.5|36
1753767300000|2025-07-29 05:35:00|24006.2|24001.2|24003.6|23998.6|24007.7|24002.7|24001.2|23996.2|17
1753767600000|2025-07-29 05:40:00|24004.1|23999.1|24009.7|24004.7|24009.7|24004.7|24003.6|23998.6|2
1753767900000|2025-07-29 05:45:00|24010.2|24005.2|24032.7|24027.7|24032.7|24027.7|24009.6|24004.6|79
1753768200000|2025-07-29 05:50:00|24033.2|24028.2|24037.3|24032.3|24046.8|24041.8|24029.5|24024.5|42
1753768500000|2025-07-29 05:55:00|24037.4|24032.4|24054|24049|24055.6|24050.6|24035.7|24030.7|69
1753768800000|2025-07-29 06:00:00|24052.8|24050|24069.4|24066.6|24078.4|24075.6|24050.8|24048|309
1753769100000|2025-07-29 06:05:00|24069.2|24066.4|24075.7|24072.9|24085.7|24082.9|24069.2|24066.4|116
1753769400000|2025-07-29 06:10:00|24075|24072.2|24084|24081.2|24087.3|24084.5|24068.3|24065.5|133
1753769700000|2025-07-29 06:15:00|24084.5|24081.7|24084.3|24081.5|24089.5|24086.7|24081.8|24079|50
1753770000000|2025-07-29 06:20:00|24084.8|24082|24088.4|24085.6|24091.4|24088.6|24083.3|24080.5|58
1753770300000|2025-07-29 06:25:00|24088.2|24085.4|24070.1|24067.3|24090.8|24088|24069|24066.2|129
1753770600000|2025-07-29 06:30:00|24070.2|24067.4|24061.9|24059.1|24082|24079.2|24060|24057.2|181
1753770900000|2025-07-29 06:35:00|24061.4|24058.6|24070.9|24068.1|24075.5|24072.7|24061.3|24058.5|89
1753771200000|2025-07-29 06:40:00|24071.4|24068.6|24080.6|24077.8|24083.4|24080.6|24068.9|24066.1|113
1753771500000|2025-07-29 06:45:00|24080.1|24077.3|24064.7|24061.9|24080.9|24078.1|24062|24059.2|211
1753771800000|2025-07-29 06:50:00|24065.2|24062.4|24049.3|24046.5|24072.7|24069.9|24032.6|24029.8|380
1753772100000|2025-07-29 06:55:00|24048.9|24046.1|24040.1|24037.3|24050.5|24047.7|24030.1|24027.3|342
1753772400000|2025-07-29 07:00:00|24038.9|24037.5|24067|24065.6|24087.9|24086.5|24038.9|24037.5|920
1753772700000|2025-07-29 07:05:00|24066.5|24065.1|24085.1|24083.7|24100.6|24099.2|24066.5|24065.1|733
1753773000000|2025-07-29 07:10:00|24085.6|24084.2|24106.6|24105.2|24116|24114.6|24082.4|24081|403
1753773300000|2025-07-29 07:15:00|24105.6|24104.2|24123.4|24122|24128.3|24126.9|24105.6|24104.2|424
1753773600000|2025-07-29 07:20:00|24123.9|24122.5|24114.2|24112.8|24126.1|24124.7|24108.9|24107.5|240
1753773900000|2025-07-29 07:25:00|24114.7|24113.3|24139.3|24137.9|24146.8|24145.4|24110.9|24109.5|323
1753774200000|2025-07-29 07:30:00|24140.5|24139.1|24114.1|24112.7|24146.1|24144.7|24099.2|24097.8|605
1753774500000|2025-07-29 07:35:00|24114.6|24113.2|24128.3|24126.9|24142.2|24140.8|24112|24110.6|249
1753774800000|2025-07-29 07:40:00|24127.2|24125.8|24154.5|24153.1|24161.5|24160.1|24127.1|24125.7|367
1753775100000|2025-07-29 07:45:00|24154|24152.6|24186|24184.6|24189.5|24188.1|24152|24150.6|488
1753775400000|2025-07-29 07:50:00|24183.9|24182.5|24198|24196.6|24198.2|24196.8|24180.5|24179.1|472
1753775700000|2025-07-29 07:55:00|24197.5|24196.1|24189.1|24187.7|24201.3|24199.9|24184.9|24183.5|305
1753776000000|2025-07-29 08:00:00|24190.1|24188.7|24174|24172.6|24193|24191.6|24162.4|24161|489
1753776300000|2025-07-29 08:05:00|24174.5|24173.1|24184|24182.6|24191.6|24190.2|24169.9|24168.5|200
1753776600000|2025-07-29 08:10:00|24185|24183.6|24185.6|24184.2|24189.4|24188|24175.4|24174|141
1753776900000|2025-07-29 08:15:00|24185.9|24184.5|24203|24201.6|24206.1|24204.7|24185.5|24184.1|173
1753777200000|2025-07-29 08:20:00|24200.9|24199.5|24204.3|24202.9|24214.2|24212.8|24198.8|24197.4|225
1753777500000|2025-07-29 08:25:00|24204.4|24203|24214.8|24213.4|24217|24215.6|24199.8|24198.4|171
1753777800000|2025-07-29 08:30:00|24216.7|24215.3|24201.8|24200.4|24217.9|24216.5|24199.2|24197.8|210
1753778100000|2025-07-29 08:35:00|24202.3|24200.9|24191.9|24190.5|24203.4|24202|24188.1|24186.7|193
1753778400000|2025-07-29 08:40:00|24192.4|24191|24202.3|24200.9|24207|24205.6|24190.6|24189.2|175
1753778700000|2025-07-29 08:45:00|24201.8|24200.4|24214.8|24213.4|24216.1|24214.7|24195.8|24194.4|168
1753779000000|2025-07-29 08:50:00|24214|24212.6|24231.6|24230.2|24232.5|24231.1|24212.2|24210.8|236
1753779300000|2025-07-29 08:55:00|24231.4|24230|24228.2|24226.8|24231.9|24230.5|24215.6|24214.2|282
1753779600000|2025-07-29 09:00:00|24228.7|24227.3|24240.9|24239.5|24241.2|24239.8|24228.5|24227.1|233
1753779900000|2025-07-29 09:05:00|24241.4|24240|24240.5|24239.1|24251.8|24250.4|24239.3|24237.9|308
1753780200000|2025-07-29 09:10:00|24239.6|24238.2|24251.4|24250|24257.7|24256.3|24230.3|24228.9|365
1753780500000|2025-07-29 09:15:00|24251.3|24249.9|24249.2|24247.8|24259.7|24258.3|24243|24241.6|218
1753780800000|2025-07-29 09:20:00|24249.3|24247.9|24249.5|24248.1|24252.8|24251.4|24240.7|24239.3|221
1753781100000|2025-07-29 09:25:00|24249|24247.6|24242.6|24241.2|24250.5|24249.1|24235.7|24234.3|159
1753781400000|2025-07-29 09:30:00|24241.8|24240.4|24240|24238.6|24253.3|24251.9|24237.7|24236.3|283
1753781700000|2025-07-29 09:35:00|24240.2|24238.8|24235.3|24233.9|24240.2|24238.8|24224.5|24223.1|250
1753782000000|2025-07-29 09:40:00|24236|24234.6|24239.5|24238.1|24244.7|24243.3|24229.3|24227.9|138
1753782300000|2025-07-29 09:45:00|24237.5|24236.1|24235.2|24233.8|24243.7|24242.3|24230.5|24229.1|116
1753782600000|2025-07-29 09:50:00|24236.2|24234.8|24242.8|24241.4|24248.6|24247.2|24236.2|24234.8|112
1753782900000|2025-07-29 09:55:00|24242.3|24240.9|24252.2|24250.8|24258.4|24257|24239.7|24238.3|242
1753783200000|2025-07-29 10:00:00|24251.7|24250.3|24244.7|24243.3|24262|24260.6|24240.3|24238.9|241
1753783500000|2025-07-29 10:05:00|24244.8|24243.4|24245.2|24243.8|24252.3|24250.9|24242.1|24240.7|163
1753783800000|2025-07-29 10:10:00|24246.4|24245|24273.8|24272.4|24275.2|24273.8|24245.9|24244.5|201
1753784100000|2025-07-29 10:15:00|24274|24272.6|24284.8|24283.4|24285.8|24284.4|24258.4|24257|285
1753784400000|2025-07-29 10:20:00|24284.9|24283.5|24291.4|24290|24293.2|24291.8|24278.7|24277.3|195
1753784700000|2025-07-29 10:25:00|24290.9|24289.5|24295.9|24294.5|24303.2|24301.8|24281.8|24280.4|289
1753785000000|2025-07-29 10:30:00|24296.4|24295|24299.9|24298.5|24303|24301.6|24294.3|24292.9|234
1753785300000|2025-07-29 10:35:00|24301.9|24300.5|24305.5|24304.1|24313.6|24312.2|24299.9|24298.5|263
1753785600000|2025-07-29 10:40:00|24303.4|24302|24301|24299.6|24306.3|24304.9|24297.8|24296.4|244
1753785900000|2025-07-29 10:45:00|24301.2|24299.8|24296.9|24295.5|24301.7|24300.3|24286.6|24285.2|156
1753786200000|2025-07-29 10:50:00|24298.5|24297.1|24306.4|24305|24309.4|24308|24286.2|24284.8|220
1753786500000|2025-07-29 10:55:00|24305.9|24304.5|24296|24294.6|24309.4|24308|24289.9|24288.5|264
1753786800000|2025-07-29 11:00:00|24294.6|24293.2|24279|24277.6|24307.1|24305.7|24278.2|24276.8|272
1753787100000|2025-07-29 11:05:00|24279.5|24278.1|24270.4|24269|24282.3|24280.9|24267.6|24266.2|271
1753787400000|2025-07-29 11:10:00|24272.2|24270.8|24277|24275.6|24284.4|24283|24265.4|24264|168
1753787700000|2025-07-29 11:15:00|24276.9|24275.5|24253.6|24252.2|24280.9|24279.5|24250.1|24248.7|165
1753788000000|2025-07-29 11:20:00|24254.6|24253.2|24250|24248.6|24257.1|24255.7|24239.8|24238.4|216
1753788300000|2025-07-29 11:25:00|24249.5|24248.1|24254.5|24253.1|24258.1|24256.7|24244.8|24243.4|87
1753788600000|2025-07-29 11:30:00|24255|24253.6|24241.9|24240.5|24261.5|24260.1|24239.5|24238.1|168
1753788900000|2025-07-29 11:35:00|24242.4|24241|24220.5|24219.1|24243.6|24242.2|24215.9|24214.5|303
1753789200000|2025-07-29 11:40:00|24221.3|24219.9|24219.1|24217.7|24222.7|24221.3|24195.4|24194|294
1753789500000|2025-07-29 11:45:00|24219.2|24217.8|24239.6|24238.2|24242.6|24241.2|24210.1|24208.7|262
1753789800000|2025-07-29 11:50:00|24238|24236.6|24246.8|24245.4|24255.8|24254.4|24231.4|24230|273
1753790100000|2025-07-29 11:55:00|24247.3|24245.9|24244.9|24243.5|24253.6|24252.2|24240.3|24238.9|102
1753790400000|2025-07-29 12:00:00|24243.2|24241.8|24248.4|24247|24254.4|24253|24235.7|24234.3|123
1753790700000|2025-07-29 12:05:00|24247.9|24246.5|24255.3|24253.9|24257.7|24256.3|24236.1|24234.7|126
1753791000000|2025-07-29 12:10:00|24256.8|24255.4|24231.5|24230.1|24258.9|24257.5|24227.6|24226.2|179
1753791300000|2025-07-29 12:15:00|24232|24230.6|24234.9|24233.5|24239.2|24237.8|24225.5|24224.1|92
1753791600000|2025-07-29 12:20:00|24236.3|24234.9|24237.3|24235.9|24239.4|24238|24231.1|24229.7|71
1753791900000|2025-07-29 12:25:00|24236.3|24234.9|24225.6|24224.2|24241.3|24239.9|24224.6|24223.2|88
1753792200000|2025-07-29 12:30:00|24225.1|24223.7|24247.5|24246.1|24248.1|24246.7|24218.7|24217.3|92
1753792500000|2025-07-29 12:35:00|24247.4|24246|24263|24261.6|24266.8|24265.4|24244.7|24243.3|165
1753792800000|2025-07-29 12:40:00|24261.1|24259.7|24266.7|24265.3|24269.4|24268|24259.6|24258.2|99
1753793100000|2025-07-29 12:45:00|24266.6|24265.2|24273.7|24272.3|24277.3|24275.9|24266.6|24265.2|119
1753793400000|2025-07-29 12:50:00|24273.4|24272|24278.9|24277.5|24290.6|24289.2|24273.3|24271.9|173
1753793700000|2025-07-29 12:55:00|24279.4|24278|24272.5|24271.1|24287.9|24286.5|24270.9|24269.5|194
1753794000000|2025-07-29 13:00:00|24273.1|24271.7|24276|24274.6|24283.7|24282.3|24262.5|24261.1|196
1753794300000|2025-07-29 13:05:00|24276.2|24274.8|24285.8|24284.4|24293.2|24291.8|24276.2|24274.8|123
1753794600000|2025-07-29 13:10:00|24284.8|24283.4|24287|24285.6|24291.6|24290.2|24284.2|24282.8|63
1753794900000|2025-07-29 13:15:00|24286.5|24285.1|24279.2|24277.8|24288.6|24287.2|24271.6|24270.2|136
1753795200000|2025-07-29 13:20:00|24279.9|24278.5|24285.8|24284.4|24291.7|24290.3|24278.6|24277.2|123
1753795500000|2025-07-29 13:25:00|24285.3|24283.9|24285.3|24283.9|24289.9|24288.5|24276.7|24275.3|114
1753795800000|2025-07-29 13:30:00|24285.2|24283.8|24273.1|24271.7|24285.4|24284|24264.5|24263.1|190
1753796100000|2025-07-29 13:35:00|24273.6|24272.2|24289.6|24288.2|24291|24289.6|24273.1|24271.7|161
1753796400000|2025-07-29 13:40:00|24291.5|24290.1|24279.1|24277.7|24303.4|24302|24278.6|24277.2|176
1753796700000|2025-07-29 13:45:00|24280.6|24279.2|24260|24258.6|24281.2|24279.8|24256.8|24255.4|244
1753797000000|2025-07-29 13:50:00|24259.7|24258.3|24267.3|24265.9|24277.1|24275.7|24257.8|24256.4|219
1753797300000|2025-07-29 13:55:00|24266.8|24265.4|24249|24247.6|24267.3|24265.9|24241.5|24240.1|246
1753797600000|2025-07-29 14:00:00|24250.2|24248.8|24232.3|24230.9|24257.7|24256.3|24227.5|24226.1|240
1753797900000|2025-07-29 14:05:00|24231.8|24230.4|24234|24232.6|24247.7|24246.3|24229.7|24228.3|161
1753798200000|2025-07-29 14:10:00|24234.8|24233.4|24240.3|24238.9|24242.9|24241.5|24228.3|24226.9|152
1753798500000|2025-07-29 14:15:00|24239.8|24238.4|24248.2|24246.8|24255|24253.6|24239.3|24237.9|113
1753798800000|2025-07-29 14:20:00|24246.7|24245.3|24253.8|24252.4|24256.4|24255|24228|24226.6|172
1753799100000|2025-07-29 14:25:00|24253.9|24252.5|24255.3|24253.9|24258.3|24256.9|24244.9|24243.5|80
1753799400000|2025-07-29 14:30:00|24254.8|24253.4|24252.4|24251|24264.9|24263.5|24249.4|24248|107
1753799700000|2025-07-29 14:35:00|24251.9|24250.5|24262.6|24261.2|24264.7|24263.3|24243.9|24242.5|147
1753800000000|2025-07-29 14:40:00|24262.4|24261|24243.5|24242.1|24267.4|24266|24243|24241.6|110
1753800300000|2025-07-29 14:45:00|24243|24241.6|24226.7|24225.3|24243.7|24242.3|24226|24224.6|257
1753800600000|2025-07-29 14:50:00|24227.7|24226.3|24206.6|24205.2|24230.4|24229|24203.6|24202.2|206
1753800900000|2025-07-29 14:55:00|24206.1|24204.7|24209.7|24208.3|24217.2|24215.8|24200.2|24198.8|215
1753801200000|2025-07-29 15:00:00|24208.6|24207.2|24193.2|24191.8|24220.7|24219.3|24189.7|24188.3|204
1753801500000|2025-07-29 15:05:00|24192.7|24191.3|24183.3|24181.9|24197.3|24195.9|24174.3|24172.9|392
1753801800000|2025-07-29 15:10:00|24184.4|24183|24204.6|24203.2|24209.8|24208.4|24184.2|24182.8|281
1753802100000|2025-07-29 15:15:00|24204.1|24202.7|24201.8|24200.4|24209.3|24207.9|24195.7|24194.3|157
1753802400000|2025-07-29 15:20:00|24201.3|24199.9|24205.1|24203.7|24207.8|24206.4|24187.7|24186.3|264
1753802700000|2025-07-29 15:25:00|24205.6|24204.2|24200.2|24198.8|24209.1|24207.7|24194.9|24193.5|491
1753803000000|2025-07-29 15:30:00|24200.5|24197.7|24217.3|24214.5|24223.8|24221|24184.7|24181.9|941
1753803300000|2025-07-29 15:35:00|24217.8|24215|24225.1|24222.3|24238.6|24235.8|24208.1|24205.3|484
1753803600000|2025-07-29 15:40:00|24224.6|24221.8|24233.6|24230.8|24237|24234.2|24212.6|24209.8|349
1753803900000|2025-07-29 15:45:00|24233.7|24230.9|24267.4|24264.6|24273.5|24270.7|24233.6|24230.8|217
1753804200000|2025-07-29 15:50:00|24267.1|24264.3|24263.2|24260.4|24280.7|24277.9|24262.2|24259.4|243
1753804500000|2025-07-29 15:55:00|24263.7|24260.9|24248.2|24245.4|24264.5|24261.7|24247.7|24244.9|100
1753804800000|2025-07-29 16:00:00|24247.7|24244.9|24243.6|24240.8|24254.6|24251.8|24232.9|24230.1|224
1753805100000|2025-07-29 16:05:00|24244.1|24241.3|24238.7|24235.9|24248.2|24245.4|24233.9|24231.1|74
1753805400000|2025-07-29 16:10:00|24239.2|24236.4|24235.8|24233|24241.7|24238.9|24221.7|24218.9|103
1753805700000|2025-07-29 16:15:00|24235.3|24232.5|24240.2|24237.4|24246.7|24243.9|24233.9|24231.1|51
1753806000000|2025-07-29 16:20:00|24239.6|24236.8|24240|24237.2|24243.8|24241|24235|24232.2|36
1753806300000|2025-07-29 16:25:00|24239.5|24236.7|24243.2|24240.4|24248.7|24245.9|24231.1|24228.3|104
1753806600000|2025-07-29 16:30:00|24243.3|24240.5|24239.1|24236.3|24248.7|24245.9|24238|24235.2|68
1753806900000|2025-07-29 16:35:00|24239.6|24236.8|24230.7|24227.9|24242.6|24239.8|24230.3|24227.5|186
1753807200000|2025-07-29 16:40:00|24231.2|24228.4|24244.5|24241.7|24245|24242.2|24230.2|24227.4|65
1753807500000|2025-07-29 16:45:00|24244.7|24241.9|24242.8|24240|24251.3|24248.5|24241.5|24238.7|53
1753807800000|2025-07-29 16:50:00|24242.3|24239.5|24250.3|24247.5|24251.8|24249|24242.3|24239.5|36
1753808100000|2025-07-29 16:55:00|24250.5|24247.7|24264.8|24262|24266.6|24263.8|24250.5|24247.7|81
1753808400000|2025-07-29 17:00:00|24264.3|24261.5|24267.6|24264.8|24272|24269.2|24260.8|24258|119
1753808700000|2025-07-29 17:05:00|24267.7|24264.9|24262.5|24259.7|24271.6|24268.8|24262.5|24259.7|31
1753809000000|2025-07-29 17:10:00|24263|24260.2|24261.1|24258.3|24266|24263.2|24255.2|24252.4|31
1753809300000|2025-07-29 17:15:00|24260.6|24257.8|24250.6|24247.8|24265|24262.2|24249.6|24246.8|30
1753809600000|2025-07-29 17:20:00|24250.5|24247.7|24253.9|24251.1|24254.1|24251.3|24245.5|24242.7|21
1753809900000|2025-07-29 17:25:00|24253.4|24250.6|24252.5|24249.7|24273.2|24270.4|24247.6|24244.8|174
1753810200000|2025-07-29 17:30:00|24252|24249.2|24252.2|24249.4|24260.1|24257.3|24251.7|24248.9|27
1753810500000|2025-07-29 17:35:00|24252.7|24249.9|24249.7|24246.9|24257.9|24255.1|24229.9|24227.1|146
1753810800000|2025-07-29 17:40:00|24249.2|24246.4|24235.3|24232.5|24251.8|24249|24230.6|24227.8|40
1753811100000|2025-07-29 17:45:00|24234.8|24232|24224.9|24222.1|24238.5|24235.7|24221.3|24218.5|80
1753811400000|2025-07-29 17:50:00|24224.4|24221.6|24228.5|24225.7|24230.5|24227.7|24216.4|24213.6|67
1753811700000|2025-07-29 17:55:00|24228|24225.2|24231.7|24228.9|24236.7|24233.9|24227.5|24224.7|31
1753812000000|2025-07-29 18:00:00|24231.6|24228.8|24238.2|24235.4|24240.7|24237.9|24226.3|24223.5|25
1753812300000|2025-07-29 18:05:00|24238.7|24235.9|24231.2|24228.4|24240.4|24237.6|24230.7|24227.9|34
1753812600000|2025-07-29 18:10:00|24231.1|24228.3|24230.9|24228.1|24232.2|24229.4|24225.7|24222.9|6
1753812900000|2025-07-29 18:15:00|24230.4|24227.6|24232.3|24229.5|24234.2|24231.4|24227.7|24224.9|10
1753813200000|2025-07-29 18:20:00|24231.8|24229|24221.2|24218.4|24232.5|24229.7|24219|24216.2|20
1753813500000|2025-07-29 18:25:00|24221.7|24218.9|24223.3|24220.5|24225.8|24223|24218.3|24215.5|37
1753813800000|2025-07-29 18:30:00|24223.8|24221|24227.8|24225|24232.9|24230.1|24220|24217.2|41
1753814100000|2025-07-29 18:35:00|24228.3|24225.5|24233.4|24230.6|24234.4|24231.6|24226.6|24223.8|24
1753814400000|2025-07-29 18:40:00|24233.8|24231|24237.8|24235|24239.6|24236.8|24230.8|24228|14
1753814700000|2025-07-29 18:45:00|24238.1|24235.3|24229.8|24227|24240.3|24237.5|24228.6|24225.8|15
1753815000000|2025-07-29 18:50:00|24229.4|24226.6|24223.6|24220.8|24231.7|24228.9|24222.5|24219.7|13
1753815300000|2025-07-29 18:55:00|24224.1|24221.3|24229.3|24226.5|24229.8|24227|24219.5|24216.7|51
1753815600000|2025-07-29 19:00:00|24228.8|24226|24227.4|24224.6|24228.8|24226|24224.5|24221.7|42
1753815900000|2025-07-29 19:05:00|24227.9|24225.1|24230|24227.2|24233.2|24230.4|24226.6|24223.8|7
1753816200000|2025-07-29 19:10:00|24229.5|24226.7|24228.7|24225.9|24230.7|24227.9|24223.6|24220.8|77
1753816500000|2025-07-29 19:15:00|24229.2|24226.4|24221|24218.2|24229.2|24226.4|24218.3|24215.5|5
1753816800000|2025-07-29 19:20:00|24221.5|24218.7|24218.2|24215.4|24224.7|24221.9|24215.1|24212.3|31
1753817100000|2025-07-29 19:25:00|24217.7|24214.9|24211.2|24208.4|24220.8|24218|24210.2|24207.4|33
1753817400000|2025-07-29 19:30:00|24211.7|24208.9|24208.8|24206|24213.7|24210.9|24205.9|24203.1|98
1753817700000|2025-07-29 19:35:00|24209.3|24206.5|24186.8|24184|24209.8|24207|24185.7|24182.9|97
1753818000000|2025-07-29 19:40:00|24186.5|24183.7|24193.2|24190.4|24196.2|24193.4|24185.6|24182.8|86
1753818300000|2025-07-29 19:45:00|24193.7|24190.9|24203.5|24200.7|24207.4|24204.6|24192.3|24189.5|88
1753818600000|2025-07-29 19:50:00|24204|24201.2|24213.8|24211|24214|24211.2|24200|24197.2|116
1753818900000|2025-07-29 19:55:00|24213.3|24210.5|24218.6|24215.8|24222.8|24220|24207.8|24205|144
1753819200000|2025-07-29 20:00:00|24219.3|24212.3|24224|24217|24226.3|24219.3|24213.2|24206.2|26
1753819500000|2025-07-29 20:05:00|24223.1|24216.1|24218.1|24211.1|24225.4|24218.4|24218.1|24211.1|0
1753819800000|2025-07-29 20:10:00|24218.9|24211.9|24218|24211|24221.4|24214.4|24216.3|24209.3|0
1753820100000|2025-07-29 20:15:00|24218.8|24211.8|24218.7|24211.7|24219.6|24212.6|24215.4|24208.4|0
1753820400000|2025-07-29 20:20:00|24217.9|24210.9|24215.3|24208.3|24218.7|24211.7|24211.8|24204.8|0
1753820700000|2025-07-29 20:25:00|24216.1|24209.1|24217.1|24210.1|24217.9|24210.9|24214.5|24207.5|0
1753821000000|2025-07-29 20:30:00|24216.2|24209.2|24217.2|24210.2|24218|24211|24214.5|24207.5|0
1753821300000|2025-07-29 20:35:00|24218|24211|24216.1|24209.1|24219.5|24212.5|24215.3|24208.3|0
1753821600000|2025-07-29 20:40:00|24215.3|24208.3|24213.4|24206.4|24217|24210|24213.4|24206.4|0
1753821900000|2025-07-29 20:45:00|24214.3|24207.3|24216.8|24209.8|24216.8|24209.8|24211.7|24204.7|0
1753822200000|2025-07-29 20:50:00|24216|24209|24214.5|24207.5|24217.9|24210.9|24214.5|24207.5|0
1753822500000|2025-07-29 20:55:00|24215.3|24208.3|24219.6|24212.6|24219.6|24212.6|24214.5|24207.5|0
1753822800000|2025-07-29 21:00:00|24219.7|24212.7|24217.1|24210.1|24219.7|24212.7|24217.1|24210.1|0
1753823100000|2025-07-29 21:05:00|24217.2|24210.2|24219.8|24212.8|24220.3|24213.3|24217.2|24210.2|0
1753823400000|2025-07-29 21:10:00|24219.7|24212.7|24219.7|24212.7|24220|24213|24219|24212|0
1753823700000|2025-07-29 21:15:00|24219.8|24212.8|24219.8|24212.8|24219.9|24212.9|24219.7|24212.7|0
1753824000000|2025-07-29 21:20:00|24219.6|24212.6|24219.8|24212.8|24219.8|24212.8|24218.7|24211.7|0
1753824300000|2025-07-29 21:25:00|24219.2|24212.2|24220.3|24213.3|24221.2|24214.2|24219|24212|0
1753824600000|2025-07-29 21:30:00|24220.9|24213.9|24220.1|24213.1|24220.9|24213.9|24220.1|24213.1|0
1753824900000|2025-07-29 21:35:00|24220|24213|24220|24213|24220|24213|24220|24213|0
1753825200000|2025-07-29 21:40:00|24218.8|24211.8|24219.6|24212.6|24219.6|24212.6|24218.5|24211.5|0
1753825500000|2025-07-29 21:45:00|24219.7|24212.7|24224.1|24217.1|24224.1|24217.1|24219.4|24212.4|0
1753825800000|2025-07-29 21:50:00|24224|24217|24222.1|24215.1|24224|24217|24221.9|24214.9|0
1753826100000|2025-07-29 21:55:00|24221.6|24214.6|24222.5|24215.5|24222.5|24215.5|24221|24214|0
1753826400000|2025-07-29 22:00:00|24223.4|24216.4|24234.5|24227.5|24234.5|24227.5|24220|24213|0
1753826700000|2025-07-29 22:05:00|24234.1|24227.1|24228.8|24221.8|24235.4|24228.4|24227.1|24220.1|0
1753827000000|2025-07-29 22:10:00|24228.3|24221.3|24227.6|24220.6|24230.7|24223.7|24226.4|24219.4|0
1753827300000|2025-07-29 22:15:00|24227.2|24220.2|24229.9|24222.9|24232.5|24225.5|24227.2|24220.2|0
1753827600000|2025-07-29 22:20:00|24230.8|24223.8|24229.3|24222.3|24230.8|24223.8|24227.4|24220.4|0
1753827900000|2025-07-29 22:25:00|24229.7|24222.7|24228.7|24221.7|24230.1|24223.1|24225.9|24218.9|0
1753828200000|2025-07-29 22:30:00|24229.6|24222.6|24228.5|24221.5|24231.1|24224.1|24227.6|24220.6|0
1753828500000|2025-07-29 22:35:00|24228.1|24221.1|24228.4|24221.4|24229.7|24222.7|24226.7|24219.7|0
1753828800000|2025-07-29 22:40:00|24229.3|24222.3|24230.7|24223.7|24232|24225|24228.6|24221.6|0
1753829100000|2025-07-29 22:45:00|24231.2|24224.2|24233.9|24226.9|24234.3|24227.3|24230.7|24223.7|0
1753829400000|2025-07-29 22:50:00|24234.8|24227.8|24235.8|24228.8|24236.5|24229.5|24234.1|24227.1|0
1753829700000|2025-07-29 22:55:00|24236.2|24229.2|24235.7|24228.7|24238.4|24231.4|24234.8|24227.8|0
1753830000000|2025-07-29 23:00:00|24235.8|24228.8|24232.5|24225.5|24236.7|24229.7|24232.5|24225.5|0
1753830300000|2025-07-29 23:05:00|24232.6|24225.6|24237.8|24230.8|24237.8|24230.8|24232.6|24225.6|0
1753830600000|2025-07-29 23:10:00|24236.9|24229.9|24235.3|24228.3|24237.8|24230.8|24232.7|24225.7|0
1753830900000|2025-07-29 23:15:00|24234.8|24227.8|24235.7|24228.7|24237.4|24230.4|24234.4|24227.4|0
1753831200000|2025-07-29 23:20:00|24236.6|24229.6|24236.6|24229.6|24236.6|24229.6|24234.9|24227.9|0
1753831500000|2025-07-29 23:25:00|24236.1|24229.1|24236.6|24229.6|24237.4|24230.4|24235.7|24228.7|0
1753831800000|2025-07-29 23:30:00|24237|24230|24240.4|24233.4|24241.2|24234.2|24237|24230|0
1753832100000|2025-07-29 23:35:00|24240.8|24233.8|24241.3|24234.3|24243.4|24236.4|24240.3|24233.3|0
1753832400000|2025-07-29 23:40:00|24240.9|24233.9|24238.6|24231.6|24240.9|24233.9|24238.5|24231.5|0
1753832700000|2025-07-29 23:45:00|24239|24232|24234.2|24227.2|24239|24232|24232.6|24225.6|0
1753833000000|2025-07-29 23:50:00|24233.8|24226.8|24231.3|24224.3|24234.7|24227.7|24230.4|24223.4|0
1753833300000|2025-07-29 23:55:00|24230.8|24223.8|24236.5|24229.5|24237.3|24230.3|24230.4|24223.4|0
1753833600000|2025-07-30 00:00:00|24236.1|24229.1|24235.7|24228.7|24239.1|24232.1|24234.8|24227.8|0
1753833900000|2025-07-30 00:05:00|24235.3|24228.3|24238.3|24231.3|24239.1|24232.1|24235.3|24228.3|0
1753834200000|2025-07-30 00:10:00|24238.7|24231.7|24247.7|24240.7|24248.5|24241.5|24238.3|24231.3|0
1753834500000|2025-07-30 00:15:00|24246.8|24239.8|24241.8|24236.8|24246.8|24240.8|24233.9|24228.9|31
1753834800000|2025-07-30 00:20:00|24241.3|24236.3|24235.1|24230.1|24247.3|24242.3|24234.6|24229.6|9
1753835100000|2025-07-30 00:25:00|24234.6|24229.6|24234.3|24229.3|24238.9|24233.9|24228.9|24223.9|13
1753835400000|2025-07-30 00:30:00|24234.8|24229.8|24228.3|24223.3|24234.8|24229.8|24224.3|24219.3|7
1753835700000|2025-07-30 00:35:00|24227.5|24222.5|24235.4|24230.4|24236.3|24231.3|24224|24219|5
1753836000000|2025-07-30 00:40:00|24236.9|24231.9|24231.1|24226.1|24237.4|24232.4|24229.9|24224.9|6
1753836300000|2025-07-30 00:45:00|24231.6|24226.6|24233.3|24228.3|24236.4|24231.4|24231.6|24226.6|4
1753836600000|2025-07-30 00:50:00|24233.8|24228.8|24235|24230|24237.8|24232.8|24232.3|24227.3|7
1753836900000|2025-07-30 00:55:00|24235.5|24230.5|24233|24228|24237.5|24232.5|24229|24224|1
1753837200000|2025-07-30 01:00:00|24232|24227|24236.6|24231.6|24238.8|24233.8|24231.4|24226.4|1
1753837500000|2025-07-30 01:05:00|24235.6|24230.6|24237.7|24232.7|24241|24236|24233.1|24228.1|3
1753837800000|2025-07-30 01:10:00|24237.9|24232.9|24230.4|24225.4|24237.9|24232.9|24229.4|24224.4|3
1753838100000|2025-07-30 01:15:00|24229.9|24224.9|24215.7|24210.7|24230.1|24225.1|24213.4|24208.4|6
1753838400000|2025-07-30 01:20:00|24215.2|24210.2|24202.8|24197.8|24216.2|24211.2|24200.6|24195.6|6
1753838700000|2025-07-30 01:25:00|24202.3|24197.3|24193.8|24188.8|24202.3|24197.3|24189.7|24184.7|7
1753839000000|2025-07-30 01:30:00|24194.8|24189.8|24208.6|24203.6|24209.6|24204.6|24187.3|24182.3|15
1753839300000|2025-07-30 01:35:00|24208.1|24203.1|24210.7|24205.7|24217.1|24212.1|24206.6|24201.6|2
1753839600000|2025-07-30 01:40:00|24211.2|24206.2|24216.7|24211.7|24221|24216|24208.7|24203.7|4
1753839900000|2025-07-30 01:45:00|24214.2|24209.2|24224.7|24219.7|24225|24220|24214.2|24209.2|3
1753840200000|2025-07-30 01:50:00|24224.2|24219.2|24222.6|24217.6|24226.3|24221.3|24218.6|24213.6|3
1753840500000|2025-07-30 01:55:00|24222.1|24217.1|24219|24214|24223.1|24218.1|24216|24211|1
1753840800000|2025-07-30 02:00:00|24219.6|24214.6|24238.2|24233.2|24240.8|24235.8|24219.6|24214.6|20
1753841100000|2025-07-30 02:05:00|24240.7|24235.7|24237.7|24232.7|24242.7|24237.7|24237.2|24232.2|2
1753841400000|2025-07-30 02:10:00|24238|24233|24250|24245|24253|24248|24238|24233|5
1753841700000|2025-07-30 02:15:00|24250.4|24245.4|24257.1|24252.1|24261|24256|24250.4|24245.4|2
1753842000000|2025-07-30 02:20:00|24257|24252|24251.1|24246.1|24257|24252|24251.1|24246.1|0
1753842300000|2025-07-30 02:25:00|24250.6|24245.6|24246.9|24241.9|24250.6|24245.6|24246.9|24241.9|1
1753842600000|2025-07-30 02:30:00|24247|24242|24247.4|24242.4|24249.9|24244.9|24246.9|24241.9|0
1753842900000|2025-07-30 02:35:00|24246.9|24241.9|24250.7|24245.7|24251.3|24246.3|24246.9|24241.9|0
1753843200000|2025-07-30 02:40:00|24251.2|24246.2|24258.8|24253.8|24263|24258|24251.2|24246.2|2
1753843500000|2025-07-30 02:45:00|24258.3|24253.3|24268.6|24263.6|24270.1|24265.1|24257.6|24252.6|4
1753843800000|2025-07-30 02:50:00|24269.6|24264.6|24262.7|24257.7|24271.4|24266.4|24262.1|24257.1|5
1753844100000|2025-07-30 02:55:00|24262|24257|24256.5|24251.5|24262.5|24257.5|24256.4|24251.4|0
1753844400000|2025-07-30 03:00:00|24256.7|24251.7|24265.2|24260.2|24265.7|24260.7|24256.7|24251.7|0
1753844700000|2025-07-30 03:05:00|24265.3|24260.3|24262.5|24257.5|24266.8|24261.8|24259.4|24254.4|6
1753845000000|2025-07-30 03:10:00|24262.6|24257.6|24259.1|24254.1|24263.9|24258.9|24257.6|24252.6|0
1753845300000|2025-07-30 03:15:00|24258.6|24253.6|24256.4|24251.4|24259.1|24254.1|24249.9|24244.9|2
1753845600000|2025-07-30 03:20:00|24253.9|24248.9|24254.1|24249.1|24260.4|24255.4|24252.6|24247.6|2
1753845900000|2025-07-30 03:25:00|24254.6|24249.6|24252.2|24247.2|24255.6|24250.6|24252.1|24247.1|0
1753846200000|2025-07-30 03:30:00|24252.9|24247.9|24253.2|24248.2|24255.9|24250.9|24252.4|24247.4|1
1753846500000|2025-07-30 03:35:00|24254.7|24249.7|24254.5|24249.5|24255|24250|24251.4|24246.4|3
1753846800000|2025-07-30 03:40:00|24253.6|24248.6|24257.3|24252.3|24259.5|24254.5|24253.6|24248.6|0
1753847100000|2025-07-30 03:45:00|24256.8|24251.8|24260.6|24255.6|24261.2|24256.2|24253.8|24248.8|2
1753847400000|2025-07-30 03:50:00|24258.6|24253.6|24258.6|24253.6|24259.1|24254.1|24256.7|24251.7|1
1753847700000|2025-07-30 03:55:00|24258.1|24253.1|24256.2|24251.2|24258.1|24253.1|24253.2|24248.2|3
1753848000000|2025-07-30 04:00:00|24255.7|24250.7|24261.7|24256.7|24261.7|24256.7|24255.7|24250.7|0
1753848300000|2025-07-30 04:05:00|24261.2|24256.2|24260.3|24255.3|24266.3|24261.3|24260|24255|0
1753848600000|2025-07-30 04:10:00|24259.6|24254.6|24265|24260|24266.1|24261.1|24257.3|24252.3|1
1753848900000|2025-07-30 04:15:00|24265.6|24260.6|24265.1|24260.1|24274.7|24269.7|24265.1|24260.1|18
1753849200000|2025-07-30 04:20:00|24265.4|24260.4|24270.5|24265.5|24272.2|24267.2|24262|24257|4
1753849500000|2025-07-30 04:25:00|24271.3|24266.3|24276.1|24271.1|24278.6|24273.6|24269.6|24264.6|2
1753849800000|2025-07-30 04:30:00|24275.6|24270.6|24268.7|24263.7|24275.6|24270.6|24267.9|24262.9|0
1753850100000|2025-07-30 04:35:00|24269.2|24264.2|24269.1|24264.1|24269.4|24264.4|24266.8|24261.8|0
1753850400000|2025-07-30 04:40:00|24270.5|24265.5|24274|24269|24276.2|24271.2|24268.8|24263.8|2
1753850700000|2025-07-30 04:45:00|24274.1|24269.1|24272.2|24267.2|24274.6|24269.6|24266.9|24261.9|3
1753851000000|2025-07-30 04:50:00|24271.7|24266.7|24265.5|24260.5|24272.3|24267.3|24264.7|24259.7|1
1753851300000|2025-07-30 04:55:00|24266.2|24261.2|24268.8|24263.8|24272.7|24267.7|24265.8|24260.8|4
1753851600000|2025-07-30 05:00:00|24269.2|24264.2|24256.4|24251.4|24270.2|24265.2|24255.8|24250.8|14
1753851900000|2025-07-30 05:05:00|24256.3|24251.3|24255.1|24250.1|24259.1|24254.1|24250.5|24245.5|0
1753852200000|2025-07-30 05:10:00|24254.1|24249.1|24245.8|24240.8|24255.6|24250.6|24239.4|24234.4|13
1753852500000|2025-07-30 05:15:00|24245.2|24240.2|24247.8|24242.8|24250.9|24245.9|24243.5|24238.5|4
1753852800000|2025-07-30 05:20:00|24247.3|24242.3|24257.8|24252.8|24258.3|24253.3|24242.9|24237.9|33
1753853100000|2025-07-30 05:25:00|24258.8|24253.8|24262.6|24257.6|24269.2|24264.2|24257.3|24252.3|22
1753853400000|2025-07-30 05:30:00|24263.1|24258.1|24282.3|24277.3|24288.6|24283.6|24261.5|24256.5|128
1753853700000|2025-07-30 05:35:00|24282.8|24277.8|24276.5|24271.5|24287.6|24282.6|24273.4|24268.4|8
1753854000000|2025-07-30 05:40:00|24276|24271|24260.5|24255.5|24277|24272|24257.3|24252.3|8
1753854300000|2025-07-30 05:45:00|24261|24256|24267|24262|24272.2|24267.2|24248.8|24243.8|45
1753854600000|2025-07-30 05:50:00|24267.5|24262.5|24259.9|24254.9|24271.2|24266.2|24258.9|24253.9|29
1753854900000|2025-07-30 05:55:00|24260.9|24255.9|24259|24254|24274.1|24269.1|24258.2|24253.2|41
1753855200000|2025-07-30 06:00:00|24257.1|24254.3|24271.9|24269.1|24291.1|24288.3|24257.1|24254.3|84
1753855500000|2025-07-30 06:05:00|24272|24269.2|24275.5|24272.7|24281.2|24278.4|24270.8|24268|60
1753855800000|2025-07-30 06:10:00|24275.4|24272.6|24278.9|24276.1|24290.3|24287.5|24275.4|24272.6|115
1753856100000|2025-07-30 06:15:00|24278.5|24275.7|24264.2|24261.4|24282.4|24279.6|24261.1|24258.3|52
1753856400000|2025-07-30 06:20:00|24263.9|24261.1|24264.1|24261.3|24270.4|24267.6|24262.9|24260.1|38
1753856700000|2025-07-30 06:25:00|24264.6|24261.8|24264.2|24261.4|24268.7|24265.9|24252|24249.2|74
1753857000000|2025-07-30 06:30:00|24264.3|24261.5|24259.3|24256.5|24265.6|24262.8|24251.8|24249|63
1753857300000|2025-07-30 06:35:00|24259.4|24256.6|24246.5|24243.7|24259.4|24256.6|24239.4|24236.6|65
1753857600000|2025-07-30 06:40:00|24246|24243.2|24245.5|24242.7|24252.3|24249.5|24238|24235.2|52
1753857900000|2025-07-30 06:45:00|24245.6|24242.8|24227.3|24224.5|24248.1|24245.3|24221.6|24218.8|109
1753858200000|2025-07-30 06:50:00|24226.8|24224|24205.5|24202.7|24229.4|24226.6|24200.1|24197.3|156
1753858500000|2025-07-30 06:55:00|24205.2|24202.4|24210.9|24208.1|24216.3|24213.5|24202.7|24199.9|235
1753858800000|2025-07-30 07:00:00|24209.8|24208.4|24167.6|24166.2|24209.8|24208.4|24134.1|24132.7|1112
1753859100000|2025-07-30 07:05:00|24166.6|24165.2|24151.1|24149.7|24178.1|24176.7|24139.2|24137.8|386
1753859400000|2025-07-30 07:10:00|24151.6|24150.2|24153.7|24152.3|24177.9|24176.5|24147.6|24146.2|223
1753859700000|2025-07-30 07:15:00|24153.2|24151.8|24157.5|24156.1|24168|24166.6|24139.2|24137.8|252
1753860000000|2025-07-30 07:20:00|24156.2|24154.8|24189.6|24188.2|24192.6|24191.2|24151.4|24150|292
1753860300000|2025-07-30 07:25:00|24189.8|24188.4|24194|24192.6|24200.4|24199|24181.1|24179.7|170
1753860600000|2025-07-30 07:30:00|24193.7|24192.3|24163.2|24161.8|24198.2|24196.8|24158.8|24157.4|242
1753860900000|2025-07-30 07:35:00|24163|24161.6|24153.8|24152.4|24171.1|24169.7|24140.8|24139.4|204
1753861200000|2025-07-30 07:40:00|24156.2|24154.8|24176.2|24174.8|24178.7|24177.3|24154.7|24153.3|117
1753861500000|2025-07-30 07:45:00|24176.3|24174.9|24186.5|24185.1|24189.8|24188.4|24164.9|24163.5|103
1753861800000|2025-07-30 07:50:00|24184.4|24183|24172.3|24170.9|24185.4|24184|24165.5|24164.1|128
1753862100000|2025-07-30 07:55:00|24172.2|24170.8|24182.6|24181.2|24193.6|24192.2|24169.5|24168.1|100
1753862400000|2025-07-30 08:00:00|24183.6|24182.2|24200.1|24198.7|24206.1|24204.7|24176.9|24175.5|165
1753862700000|2025-07-30 08:05:00|24200.6|24199.2|24195.2|24193.8|24213.4|24212|24193.1|24191.7|193
1753863000000|2025-07-30 08:10:00|24193.7|24192.3|24186.9|24185.5|24202.4|24201|24182.6|24181.2|139
1753863300000|2025-07-30 08:15:00|24187.2|24185.8|24204.4|24203|24218.5|24217.1|24180.6|24179.2|141
1753863600000|2025-07-30 08:20:00|24203.9|24202.5|24183.3|24181.9|24205.2|24203.8|24179.3|24177.9|202
1753863900000|2025-07-30 08:25:00|24182.8|24181.4|24195|24193.6|24199.5|24198.1|24182.2|24180.8|116
1753864200000|2025-07-30 08:30:00|24194.9|24193.5|24201.7|24200.3|24214.8|24213.4|24188.3|24186.9|142
1753864500000|2025-07-30 08:35:00|24201.8|24200.4|24203|24201.6|24218.4|24217|24198.7|24197.3|90
1753864800000|2025-07-30 08:40:00|24202.2|24200.8|24224.3|24222.9|24227.4|24226|24198.7|24197.3|134
1753865100000|2025-07-30 08:45:00|24224.5|24223.1|24213.7|24212.3|24224.5|24223.1|24211.1|24209.7|98
1753865400000|2025-07-30 08:50:00|24213.6|24212.2|24214.2|24212.8|24217.5|24216.1|24199.9|24198.5|83
1753865700000|2025-07-30 08:55:00|24214.7|24213.3|24217.5|24216.1|24222|24220.6|24205.2|24203.8|72
1753866000000|2025-07-30 09:00:00|24217.3|24215.9|24234.8|24233.4|24236.8|24235.4|24215.8|24214.4|199
1753866300000|2025-07-30 09:05:00|24234.6|24233.2|24245.1|24243.7|24248.8|24247.4|24234|24232.6|190
1753866600000|2025-07-30 09:10:00|24244.7|24243.3|24233.8|24232.4|24247.8|24246.4|24233.6|24232.2|108
1753866900000|2025-07-30 09:15:00|24233.9|24232.5|24255|24253.6|24256.2|24254.8|24233.9|24232.5|106
1753867200000|2025-07-30 09:20:00|24254.9|24253.5|24250.5|24249.1|24263.4|24262|24250|24248.6|115
1753867500000|2025-07-30 09:25:00|24250.6|24249.2|24245.9|24244.5|24253.4|24252|24241|24239.6|123
1753867800000|2025-07-30 09:30:00|24246.3|24244.9|24223.3|24221.9|24249.2|24247.8|24218.9|24217.5|191
1753868100000|2025-07-30 09:35:00|24223.2|24221.8|24219.2|24217.8|24230.7|24229.3|24213.7|24212.3|103
1753868400000|2025-07-30 09:40:00|24220.4|24219|24223.4|24222|24232.9|24231.5|24215.7|24214.3|88
1753868700000|2025-07-30 09:45:00|24222.4|24221|24232.9|24231.5|24234|24232.6|24212|24210.6|101
1753869000000|2025-07-30 09:50:00|24231|24229.6|24237.2|24235.8|24241.1|24239.7|24224.6|24223.2|135
1753869300000|2025-07-30 09:55:00|24237.1|24235.7|24270.3|24268.9|24276.8|24275.4|24233.1|24231.7|441
1753869600000|2025-07-30 10:00:00|24271.4|24270|24265.5|24264.1|24281.7|24280.3|24263.4|24262|264
1753869900000|2025-07-30 10:05:00|24265|24263.6|24278.4|24277|24283.8|24282.4|24263.9|24262.5|249
1753870200000|2025-07-30 10:10:00|24278.2|24276.8|24278.8|24277.4|24282|24280.6|24266.9|24265.5|155
1753870500000|2025-07-30 10:15:00|24279.3|24277.9|24269.8|24268.4|24281.6|24280.2|24264.2|24262.8|147
1753870800000|2025-07-30 10:20:00|24268.6|24267.2|24271.2|24269.8|24276.7|24275.3|24265.9|24264.5|123
1753871100000|2025-07-30 10:25:00|24271.4|24270|24258.9|24257.5|24274|24272.6|24255.3|24253.9|144
1753871400000|2025-07-30 10:30:00|24260.9|24259.5|24250.8|24249.4|24261.6|24260.2|24243.4|24242|175
1753871700000|2025-07-30 10:35:00|24250.3|24248.9|24263.5|24262.1|24263.5|24262.1|24247.7|24246.3|70
1753872000000|2025-07-30 10:40:00|24261.8|24260.4|24254.1|24252.7|24262.7|24261.3|24250.9|24249.5|101
1753872300000|2025-07-30 10:45:00|24254.3|24252.9|24263|24261.6|24267.8|24266.4|24249.7|24248.3|77
1753872600000|2025-07-30 10:50:00|24262.8|24261.4|24260.6|24259.2|24267.8|24266.4|24257.1|24255.7|66
1753872900000|2025-07-30 10:55:00|24260.1|24258.7|24250.5|24249.1|24260.1|24258.7|24239.7|24238.3|91
1753873200000|2025-07-30 11:00:00|24251.2|24249.8|24257.8|24256.4|24260.6|24259.2|24235.3|24233.9|125
1753873500000|2025-07-30 11:05:00|24257.3|24255.9|24260.9|24259.5|24266.1|24264.7|24247.6|24246.2|195
1753873800000|2025-07-30 11:10:00|24261|24259.6|24244.3|24242.9|24269.8|24268.4|24242.7|24241.3|108
1753874100000|2025-07-30 11:15:00|24244.4|24243|24257.6|24256.2|24259|24257.6|24244.2|24242.8|65
1753874400000|2025-07-30 11:20:00|24256.5|24255.1|24255|24253.6|24262.9|24261.5|24253.3|24251.9|48
1753874700000|2025-07-30 11:25:00|24255.5|24254.1|24258.2|24256.8|24262.3|24260.9|24252.8|24251.4|63
1753875000000|2025-07-30 11:30:00|24257|24255.6|24238.5|24237.1|24261.2|24259.8|24235.5|24234.1|112
1753875300000|2025-07-30 11:35:00|24238.6|24237.2|24233.3|24231.9|24242.6|24241.2|24232.4|24231|80
1753875600000|2025-07-30 11:40:00|24235.4|24234|24228.8|24227.4|24243.4|24242|24226|24224.6|121
1753875900000|2025-07-30 11:45:00|24226.8|24225.4|24245.9|24244.5|24246.5|24245.1|24226.6|24225.2|105
1753876200000|2025-07-30 11:50:00|24246.4|24245|24252.1|24250.7|24254.8|24253.4|24245.9|24244.5|80
1753876500000|2025-07-30 11:55:00|24252.6|24251.2|24259.6|24258.2|24262.3|24260.9|24247|24245.6|53
1753876800000|2025-07-30 12:00:00|24258.4|24257|24253.7|24252.3|24258.9|24257.5|24243.3|24241.9|124
1753877100000|2025-07-30 12:05:00|24253.2|24251.8|24229.5|24228.1|24254|24252.6|24223.4|24222|205
1753877400000|2025-07-30 12:10:00|24230.3|24228.9|24241.6|24240.2|24251.6|24250.2|24222.8|24221.4|147
1753877700000|2025-07-30 12:15:00|24241.1|24239.7|24244.7|24243.3|24256.3|24254.9|24233.5|24232.1|138
1753878000000|2025-07-30 12:20:00|24243.8|24242.4|24248.1|24246.7|24249.3|24247.9|24237.5|24236.1|65
1753878300000|2025-07-30 12:25:00|24248.2|24246.8|24242.7|24241.3|24254|24252.6|24241.6|24240.2|73
1753878600000|2025-07-30 12:30:00|24242.5|24241.1|24246.9|24245.5|24261.8|24260.4|24238.7|24237.3|119
1753878900000|2025-07-30 12:35:00|24247.9|24246.5|24242.6|24241.2|24247.9|24246.5|24231.2|24229.8|108
1753879200000|2025-07-30 12:40:00|24242.9|24241.5|24255.5|24254.1|24262.6|24261.2|24242.5|24241.1|158
1753879500000|2025-07-30 12:45:00|24255|24253.6|24234.8|24233.4|24255|24253.6|24234.3|24232.9|96
1753879800000|2025-07-30 12:50:00|24235.3|24233.9|24248.9|24247.5|24249.3|24247.9|24228.1|24226.7|89
1753880100000|2025-07-30 12:55:00|24249.1|24247.7|24244.7|24243.3|24252.3|24250.9|24244.1|24242.7|54
1753880400000|2025-07-30 13:00:00|24242.9|24241.5|24229.5|24228.1|24243.5|24242.1|24227.9|24226.5|102
1753880700000|2025-07-30 13:05:00|24229|24227.6|24239|24237.6|24244.5|24243.1|24225.5|24224.1|54
1753881000000|2025-07-30 13:10:00|24239.4|24238|24245.2|24243.8|24247.1|24245.7|24231.8|24230.4|58
1753881300000|2025-07-30 13:15:00|24245.7|24244.3|24250.9|24249.5|24256.1|24254.7|24241.8|24240.4|201
1753881600000|2025-07-30 13:20:00|24251.6|24250.2|24267.4|24266|24268.7|24267.3|24251.4|24250|114
1753881900000|2025-07-30 13:25:00|24266.9|24265.5|24270.9|24269.5|24277.7|24276.3|24266.4|24265|146
1753882200000|2025-07-30 13:30:00|24269.6|24268.2|24266.6|24265.2|24272.2|24270.8|24255.1|24253.7|227
1753882500000|2025-07-30 13:35:00|24267.1|24265.7|24254.5|24253.1|24267.1|24265.7|24249.4|24248|124
1753882800000|2025-07-30 13:40:00|24254.9|24253.5|24255.1|24253.7|24261.2|24259.8|24244|24242.6|103
1753883100000|2025-07-30 13:45:00|24255|24253.6|24260.1|24258.7|24266.8|24265.4|24251.4|24250|140
1753883400000|2025-07-30 13:50:00|24262.2|24260.8|24276.2|24274.8|24278.1|24276.7|24258.9|24257.5|94
1753883700000|2025-07-30 13:55:00|24275.7|24274.3|24293.5|24292.1|24296.1|24294.7|24274.8|24273.4|262
1753884000000|2025-07-30 14:00:00|24291.5|24290.1|24278.5|24277.1|24292|24290.6|24267.4|24266|207
1753884300000|2025-07-30 14:05:00|24278.4|24277|24292.6|24291.2|24304.2|24302.8|24276.8|24275.4|194
1753884600000|2025-07-30 14:10:00|24293.6|24292.2|24265.4|24264|24294.1|24292.7|24260.2|24258.8|163
1753884900000|2025-07-30 14:15:00|24264.9|24263.5|24264.5|24263.1|24269.1|24267.7|24255.9|24254.5|82
1753885200000|2025-07-30 14:20:00|24264.6|24263.2|24267.1|24265.7|24273|24271.6|24255.6|24254.2|96
1753885500000|2025-07-30 14:25:00|24266.6|24265.2|24265.9|24264.5|24272.8|24271.4|24262.3|24260.9|66
1753885800000|2025-07-30 14:30:00|24265.5|24264.1|24254.8|24253.4|24274|24272.6|24254.4|24253|113
1753886100000|2025-07-30 14:35:00|24255|24253.6|24268.9|24267.5|24273.8|24272.4|24253.9|24252.5|107
1753886400000|2025-07-30 14:40:00|24268.2|24266.8|24262.8|24261.4|24269.3|24267.9|24259.9|24258.5|115
1753886700000|2025-07-30 14:45:00|24262.9|24261.5|24271.7|24270.3|24275.4|24274|24262.5|24261.1|187
1753887000000|2025-07-30 14:50:00|24272.8|24271.4|24282.3|24280.9|24285.6|24284.2|24272.8|24271.4|76
1753887300000|2025-07-30 14:55:00|24281.8|24280.4|24270.9|24269.5|24282.3|24280.9|24264.3|24262.9|136
1753887600000|2025-07-30 15:00:00|24270.6|24269.2|24278.6|24277.2|24287.1|24285.7|24267.2|24265.8|157
1753887900000|2025-07-30 15:05:00|24279.6|24278.2|24283.9|24282.5|24293.8|24292.4|24279.6|24278.2|131
1753888200000|2025-07-30 15:10:00|24283.6|24282.2|24266.4|24265|24283.6|24282.2|24260.9|24259.5|178
1753888500000|2025-07-30 15:15:00|24267.4|24266|24265|24263.6|24274.2|24272.8|24263.6|24262.2|185
1753888800000|2025-07-30 15:20:00|24264.8|24263.4|24267.7|24266.3|24274.7|24273.3|24263.8|24262.4|360
1753889100000|2025-07-30 15:25:00|24268.2|24266.8|24269.2|24267.8|24275.2|24273.8|24265.7|24264.3|477
1753889400000|2025-07-30 15:30:00|24269.7|24268.3|24263.3|24260.5|24274.1|24271.3|24260.3|24257.5|615
1753889700000|2025-07-30 15:35:00|24262.3|24259.5|24264.1|24261.3|24269.3|24266.5|24259.8|24257|241
1753890000000|2025-07-30 15:40:00|24264.6|24261.8|24265.8|24263|24272.4|24269.6|24263.5|24260.7|65
1753890300000|2025-07-30 15:45:00|24265.3|24262.5|24278.6|24275.8|24297.4|24294.6|24262.8|24260|486
1753890600000|2025-07-30 15:50:00|24278.1|24275.3|24282.6|24279.8|24285.5|24282.7|24274.7|24271.9|369
1753890900000|2025-07-30 15:55:00|24283.1|24280.3|24290.3|24287.5|24290.3|24287.5|24278.9|24276.1|102
1753891200000|2025-07-30 16:00:00|24289.8|24287|24283.7|24280.9|24292.3|24289.5|24282.8|24280|67
1753891500000|2025-07-30 16:05:00|24284.1|24281.3|24281.1|24278.3|24290.1|24287.3|24280.6|24277.8|60
1753891800000|2025-07-30 16:10:00|24281.6|24278.8|24291.3|24288.5|24292.3|24289.5|24281.1|24278.3|54
1753892100000|2025-07-30 16:15:00|24291.5|24288.7|24296.4|24293.6|24304.8|24302|24291.5|24288.7|42
1753892400000|2025-07-30 16:20:00|24296.9|24294.1|24306.2|24303.4|24306.8|24304|24296.9|24294.1|42
1753892700000|2025-07-30 16:25:00|24305.7|24302.9|24302.2|24299.4|24306.2|24303.4|24299.6|24296.8|29
1753893000000|2025-07-30 16:30:00|24302.7|24299.9|24303.9|24301.1|24307.7|24304.9|24302.2|24299.4|65
1753893300000|2025-07-30 16:35:00|24304|24301.2|24298.2|24295.4|24306.9|24304.1|24292.6|24289.8|97
1753893600000|2025-07-30 16:40:00|24297.7|24294.9|24299|24296.2|24300.6|24297.8|24291.1|24288.3|12
1753893900000|2025-07-30 16:45:00|24299.3|24296.5|24296.6|24293.8|24302.5|24299.7|24295.3|24292.5|17
1753894200000|2025-07-30 16:50:00|24296.7|24293.9|24290.3|24287.5|24297.8|24295|24290.3|24287.5|30
1753894500000|2025-07-30 16:55:00|24290.7|24287.9|24285.4|24282.6|24290.9|24288.1|24281.3|24278.5|71
1753894800000|2025-07-30 17:00:00|24285.1|24282.3|24285.3|24282.5|24289.2|24286.4|24282.5|24279.7|37
1753895100000|2025-07-30 17:05:00|24285.7|24282.9|24277.1|24274.3|24287.1|24284.3|24275.4|24272.6|41
1753895400000|2025-07-30 17:10:00|24276.7|24273.9|24279.4|24276.6|24284|24281.2|24276.7|24273.9|10
1753895700000|2025-07-30 17:15:00|24279.9|24277.1|24279.1|24276.3|24281.6|24278.8|24276|24273.2|20
1753896000000|2025-07-30 17:20:00|24279.4|24276.6|24275.3|24272.5|24284.3|24281.5|24274.6|24271.8|12
1753896300000|2025-07-30 17:25:00|24274.8|24272|24277.5|24274.7|24282.2|24279.4|24274.5|24271.7|13
1753896600000|2025-07-30 17:30:00|24277|24274.2|24286.6|24283.8|24286.7|24283.9|24277|24274.2|19
1753896900000|2025-07-30 17:35:00|24286.1|24283.3|24291.7|24288.9|24292.4|24289.6|24281.7|24278.9|41
1753897200000|2025-07-30 17:40:00|24291.3|24288.5|24301.8|24299|24302.7|24299.9|24289.9|24287.1|101
1753897500000|2025-07-30 17:45:00|24301.3|24298.5|24295.1|24292.3|24301.8|24299|24294.1|24291.3|82
1753897800000|2025-07-30 17:50:00|24294.6|24291.8|24292.9|24290.1|24296.5|24293.7|24289.3|24286.5|63
1753898100000|2025-07-30 17:55:00|24292.4|24289.6|24300.1|24297.3|24300.1|24297.3|24289.4|24286.6|55
1753898400000|2025-07-30 18:00:00|24299.9|24297.1|24285.8|24283|24306.8|24304|24276.2|24273.4|63
1753898700000|2025-07-30 18:05:00|24286.3|24283.5|24283.9|24281.1|24292.9|24290.1|24280.2|24277.4|29
1753899000000|2025-07-30 18:10:00|24283.4|24280.6|24281.3|24278.5|24290.2|24287.4|24279.4|24276.6|22
1753899300000|2025-07-30 18:15:00|24281.8|24279|24285.2|24282.4|24286.1|24283.3|24281.2|24278.4|21
1753899600000|2025-07-30 18:20:00|24284.7|24281.9|24290.3|24287.5|24291.2|24288.4|24282.6|24279.8|21
1753899900000|2025-07-30 18:25:00|24290.8|24288|24288.1|24285.3|24293.6|24290.8|24287.1|24284.3|8
1753900200000|2025-07-30 18:30:00|24288.6|24285.8|24293.9|24291.1|24298.4|24295.6|24280.1|24277.3|99
1753900500000|2025-07-30 18:35:00|24293.5|24290.7|24289.2|24286.4|24301.8|24299|24280.4|24277.6|146
1753900800000|2025-07-30 18:40:00|24288.7|24285.9|24303.8|24301|24304.5|24301.7|24281.4|24278.6|41
1753901100000|2025-07-30 18:45:00|24303.3|24300.5|24293.8|24291|24314.6|24311.8|24288|24285.2|69
1753901400000|2025-07-30 18:50:00|24294.3|24291.5|24267.8|24265|24294.3|24291.5|24267.2|24264.4|135
1753901700000|2025-07-30 18:55:00|24268.3|24265.5|24214.7|24211.9|24272.8|24270|24207.2|24204.4|209
1753902000000|2025-07-30 19:00:00|24213.7|24210.9|24194.3|24191.5|24214|24211.2|24178.5|24175.7|220
1753902300000|2025-07-30 19:05:00|24194.8|24192|24191.7|24188.9|24202.6|24199.8|24169.2|24166.4|262
1753902600000|2025-07-30 19:10:00|24193.2|24190.4|24208.7|24205.9|24223.1|24220.3|24186.8|24184|180
1753902900000|2025-07-30 19:15:00|24208.8|24206|24207|24204.2|24215.2|24212.4|24194.8|24192|101
1753903200000|2025-07-30 19:20:00|24206.5|24203.7|24184.8|24182|24218|24215.2|24184.8|24182|85
1753903500000|2025-07-30 19:25:00|24185|24182.2|24190.5|24187.7|24198.8|24196|24180.8|24178|59
1753903800000|2025-07-30 19:30:00|24191|24188.2|24196.8|24194|24206.8|24204|24186.5|24183.7|100
1753904100000|2025-07-30 19:35:00|24196.3|24193.5|24183.7|24180.9|24201.3|24198.5|24177.8|24175|41
1753904400000|2025-07-30 19:40:00|24182.7|24179.9|24191.7|24188.9|24198.4|24195.6|24180.4|24177.6|102
1753904700000|2025-07-30 19:45:00|24192.2|24189.4|24205.6|24202.8|24212.8|24210|24191.3|24188.5|81
1753905000000|2025-07-30 19:50:00|24206.1|24203.3|24229.8|24227|24234.2|24231.4|24206.1|24203.3|148
1753905300000|2025-07-30 19:55:00|24229.3|24226.5|24266.1|24263.3|24268.6|24265.8|24223.8|24221|226
1753905600000|2025-07-30 20:00:00|24266.6|24263.8|24301.9|24294.9|24327.8|24320.8|24261.2|24254.2|18
1753905900000|2025-07-30 20:05:00|24303|24296|24322.1|24315.1|24336.7|24329.7|24300|24293|0
1753906200000|2025-07-30 20:10:00|24322.7|24315.7|24330.5|24323.5|24339.5|24332.5|24318.1|24311.1|0
1753906500000|2025-07-30 20:15:00|24331|24324|24306.4|24299.4|24334.1|24327.1|24301.3|24294.3|0
1753906800000|2025-07-30 20:20:00|24307.5|24300.5|24325.7|24318.7|24328.4|24321.4|24307|24300|0
1753907100000|2025-07-30 20:25:00|24326.9|24319.9|24309.6|24302.6|24327|24320|24308.6|24301.6|0
1753907400000|2025-07-30 20:30:00|24310.2|24303.2|24311.4|24304.4|24312.5|24305.5|24304.8|24297.8|0
1753907700000|2025-07-30 20:35:00|24310.9|24303.9|24304.8|24297.8|24311.6|24304.6|24303.2|24296.2|0
1753908000000|2025-07-30 20:40:00|24304.3|24297.3|24305.9|24298.9|24308.2|24301.2|24303.7|24296.7|0
1753908300000|2025-07-30 20:45:00|24305.4|24298.4|24309.1|24302.1|24309.8|24302.8|24304.8|24297.8|0
1753908600000|2025-07-30 20:50:00|24308.5|24301.5|24305.5|24298.5|24309.6|24302.6|24304.9|24297.9|0
1753908900000|2025-07-30 20:55:00|24305.2|24298.2|24305.7|24298.7|24307.6|24300.6|24303.5|24296.5|0
1753909200000|2025-07-30 21:00:00|24306.1|24299.1|24305.6|24298.6|24307.6|24300.6|24305.5|24298.5|0
1753909500000|2025-07-30 21:05:00|24306.2|24299.2|24311.8|24304.8|24313.7|24306.7|24305.6|24298.6|0
1753909800000|2025-07-30 21:10:00|24311.6|24304.6|24310.8|24303.8|24312.2|24305.2|24309.1|24302.1|0
1753910100000|2025-07-30 21:15:00|24310.3|24303.3|24313.5|24306.5|24313.9|24306.9|24308.8|24301.8|0
1753910400000|2025-07-30 21:20:00|24313.4|24306.4|24317.1|24310.1|24317.1|24310.1|24313.4|24306.4|0
1753910700000|2025-07-30 21:25:00|24316.1|24309.1|24316.3|24309.3|24320.2|24313.2|24316.1|24309.1|0
1753911000000|2025-07-30 21:30:00|24316.8|24309.8|24319.4|24312.4|24320|24313|24316.7|24309.7|0
1753911300000|2025-07-30 21:35:00|24319.3|24312.3|24316.9|24309.9|24320|24313|24316.9|24309.9|0
1753911600000|2025-07-30 21:40:00|24317.4|24310.4|24326|24319|24327.7|24320.7|24317.4|24310.4|0
1753911900000|2025-07-30 21:45:00|24325.9|24318.9|24324.9|24317.9|24328.1|24321.1|24323.8|24316.8|0
1753912200000|2025-07-30 21:50:00|24324.4|24317.4|24327.9|24320.9|24333|24326|24323.5|24316.5|0
1753912500000|2025-07-30 21:55:00|24327.7|24320.7|24340.1|24333.1|24344.2|24337.2|24326.4|24319.4|0
1753912800000|2025-07-30 22:00:00|24340.2|24333.2|24336.4|24329.4|24340.2|24333.2|24323.8|24316.8|0
1753913100000|2025-07-30 22:05:00|24336.1|24329.1|24330.1|24323.1|24338.7|24331.7|24327.7|24320.7|0
1753913400000|2025-07-30 22:10:00|24330.4|24323.4|24334|24327|24334.3|24327.3|24328.4|24321.4|0
1753913700000|2025-07-30 22:15:00|24333.7|24326.7|24339.1|24332.1|24342.3|24335.3|24330.1|24323.1|0
1753914000000|2025-07-30 22:20:00|24339.4|24332.4|24336.1|24329.1|24339.4|24332.4|24335.1|24328.1|0
1753914300000|2025-07-30 22:25:00|24336.4|24329.4|24336.7|24329.7|24337|24330|24334.7|24327.7|0
1753914600000|2025-07-30 22:30:00|24337|24330|24342.8|24335.8|24345.7|24338.7|24337|24330|0
1753914900000|2025-07-30 22:35:00|24343.1|24336.1|24349.3|24342.3|24349.9|24342.9|24343.1|24336.1|0
1753915200000|2025-07-30 22:40:00|24349.9|24342.9|24355.2|24348.2|24355.8|24348.8|24348.1|24341.1|0
1753915500000|2025-07-30 22:45:00|24354.6|24347.6|24354.5|24347.5|24355.1|24348.1|24351.8|24344.8|0
1753915800000|2025-07-30 22:50:00|24355|24348|24351.2|24344.2|24355.9|24348.9|24350.8|24343.8|0
1753916100000|2025-07-30 22:55:00|24351.7|24344.7|24353|24346|24353.6|24346.6|24351.2|24344.2|0
1753916400000|2025-07-30 23:00:00|24353.8|24346.8|24355.2|24348.2|24357|24350|24353.4|24346.4|0
1753916700000|2025-07-30 23:05:00|24355.7|24348.7|24361.4|24354.4|24361.7|24354.7|24355.7|24348.7|0
1753917000000|2025-07-30 23:10:00|24361.1|24354.1|24368.8|24361.8|24369.1|24362.1|24360.3|24353.3|0
1753917300000|2025-07-30 23:15:00|24367.7|24360.7|24363.8|24356.8|24368.3|24361.3|24362.4|24355.4|0
1753917600000|2025-07-30 23:20:00|24364.1|24357.1|24356.6|24349.6|24364.1|24357.1|24355.7|24348.7|0
1753917900000|2025-07-30 23:25:00|24356.8|24349.8|24358.2|24351.2|24358.2|24351.2|24355.9|24348.9|0
1753918200000|2025-07-30 23:30:00|24357.6|24350.6|24357.1|24350.1|24358.8|24351.8|24356.5|24349.5|0
1753918500000|2025-07-30 23:35:00|24356.8|24349.8|24358|24351|24358|24351|24356.5|24349.5|0
1753918800000|2025-07-30 23:40:00|24358.3|24351.3|24360.5|24353.5|24360.5|24353.5|24356.9|24349.9|0
1753919100000|2025-07-30 23:45:00|24359.6|24352.6|24357.3|24350.3|24360.5|24353.5|24357|24350|0
1753919400000|2025-07-30 23:50:00|24357|24350|24355.5|24348.5|24357.8|24350.8|24355|24348|0
1753919700000|2025-07-30 23:55:00|24355.2|24348.2|24351.6|24344.6|24355.2|24348.2|24351.1|24344.1|0
1753920000000|2025-07-31 00:00:00|24351|24344|24343.8|24336.8|24351|24344|24342.8|24335.8|0
1753920300000|2025-07-31 00:05:00|24344.1|24337.1|24341.2|24334.2|24344.4|24337.4|24338.9|24331.9|0
1753920600000|2025-07-31 00:10:00|24341.7|24334.7|24336.4|24329.4|24342|24335|24334.5|24327.5|0
1753920900000|2025-07-31 00:15:00|24336.7|24329.7|24315.6|24310.6|24337|24330|24297.6|24292.6|167
1753921200000|2025-07-31 00:20:00|24315.7|24310.7|24319.2|24314.2|24327.7|24322.7|24308.7|24303.7|11
1753921500000|2025-07-31 00:25:00|24319.1|24314.1|24315.3|24310.3|24320.3|24315.3|24310.7|24305.7|9
1753921800000|2025-07-31 00:30:00|24315.8|24310.8|24313.8|24308.8|24323.9|24318.9|24311.3|24306.3|5
1753922100000|2025-07-31 00:35:00|24312.8|24307.8|24315.3|24310.3|24315.3|24310.3|24307.3|24302.3|4
1753922400000|2025-07-31 00:40:00|24315.8|24310.8|24325.3|24320.3|24326.3|24321.3|24315.3|24310.3|7
1753922700000|2025-07-31 00:45:00|24324.8|24319.8|24315.1|24310.1|24328.2|24323.2|24315.1|24310.1|5
1753923000000|2025-07-31 00:50:00|24315.6|24310.6|24315.7|24310.7|24318.2|24313.2|24304.4|24299.4|5
1753923300000|2025-07-31 00:55:00|24315.2|24310.2|24314.7|24309.7|24315.7|24310.7|24309.4|24304.4|0
1753923600000|2025-07-31 01:00:00|24315.2|24310.2|24318.3|24313.3|24318.3|24313.3|24300.6|24295.6|14
1753923900000|2025-07-31 01:05:00|24315.8|24310.8|24322.5|24317.5|24324.4|24319.4|24313.3|24308.3|1
1753924200000|2025-07-31 01:10:00|24323|24318|24321.8|24316.8|24326.8|24321.8|24321.8|24316.8|2
1753924500000|2025-07-31 01:15:00|24319.8|24314.8|24324.7|24319.7|24325.8|24320.8|24318.8|24313.8|7
1753924800000|2025-07-31 01:20:00|24323.7|24318.7|24325|24320|24326.7|24321.7|24322.2|24317.2|1
1753925100000|2025-07-31 01:25:00|24324.5|24319.5|24326.4|24321.4|24326.4|24321.4|24320.8|24315.8|2
1753925400000|2025-07-31 01:30:00|24325.4|24320.4|24311.3|24306.3|24325.4|24320.4|24308.9|24303.9|5
1753925700000|2025-07-31 01:35:00|24310.8|24305.8|24316.4|24311.4|24318.3|24313.3|24310.8|24305.8|1
1753926000000|2025-07-31 01:40:00|24316.9|24311.9|24321.8|24316.8|24322.8|24317.8|24314.4|24309.4|0
1753926300000|2025-07-31 01:45:00|24321.3|24316.3|24318|24313|24323.1|24318.1|24309.9|24304.9|7
1753926600000|2025-07-31 01:50:00|24317.5|24312.5|24313.8|24308.8|24317.7|24312.7|24312.8|24307.8|0
1753926900000|2025-07-31 01:55:00|24314.3|24309.3|24310.8|24305.8|24314.3|24309.3|24305.1|24300.1|3
1753927200000|2025-07-31 02:00:00|24310.5|24305.5|24312.1|24307.1|24316|24311|24308.6|24303.6|2
1753927500000|2025-07-31 02:05:00|24310.6|24305.6|24305.4|24300.4|24311.1|24306.1|24299.8|24294.8|11
1753927800000|2025-07-31 02:10:00|24305.9|24300.9|24309.6|24304.6|24311.4|24306.4|24305.9|24300.9|1
1753928100000|2025-07-31 02:15:00|24309.1|24304.1|24321|24316|24325.3|24320.3|24307.6|24302.6|9
1753928400000|2025-07-31 02:20:00|24324.5|24319.5|24325.9|24320.9|24326.4|24321.4|24320.6|24315.6|1
1753928700000|2025-07-31 02:25:00|24326.2|24321.2|24323|24318|24327.5|24322.5|24322|24317|1
1753929000000|2025-07-31 02:30:00|24321|24316|24318.4|24313.4|24322.7|24317.7|24317.4|24312.4|0
1753929300000|2025-07-31 02:35:00|24318.9|24313.9|24333.7|24328.7|24335.6|24330.6|24316.9|24311.9|2
1753929600000|2025-07-31 02:40:00|24333.8|24328.8|24334.6|24329.6|24335.1|24330.1|24329.8|24324.8|3
1753929900000|2025-07-31 02:45:00|24332.6|24327.6|24333.9|24328.9|24334.9|24329.9|24330.8|24325.8|1
1753930200000|2025-07-31 02:50:00|24334.4|24329.4|24333.5|24328.5|24336.2|24331.2|24331.5|24326.5|2
1753930500000|2025-07-31 02:55:00|24334|24329|24326.7|24321.7|24335.6|24330.6|24324.2|24319.2|0
1753930800000|2025-07-31 03:00:00|24327.4|24322.4|24314.9|24309.9|24328.6|24323.6|24308.7|24303.7|3
1753931100000|2025-07-31 03:05:00|24312.9|24307.9|24315.1|24310.1|24318.1|24313.1|24308.5|24303.5|5
1753931400000|2025-07-31 03:10:00|24317.1|24312.1|24320.6|24315.6|24320.6|24315.6|24316.4|24311.4|0
1753931700000|2025-07-31 03:15:00|24319.9|24314.9|24322.2|24317.2|24322.7|24317.7|24317.2|24312.2|1
1753932000000|2025-07-31 03:20:00|24321.7|24316.7|24319.5|24314.5|24322.9|24317.9|24317.4|24312.4|1
1753932300000|2025-07-31 03:25:00|24318.9|24313.9|24318.6|24313.6|24319.7|24314.7|24316.3|24311.3|0
1753932600000|2025-07-31 03:30:00|24317.6|24312.6|24322.2|24317.2|24322.2|24317.2|24312.5|24307.5|0
1753932900000|2025-07-31 03:35:00|24321.2|24316.2|24320.6|24315.6|24323.6|24318.6|24318.7|24313.7|1
1753933200000|2025-07-31 03:40:00|24321.1|24316.1|24324.2|24319.2|24324.3|24319.3|24316.9|24311.9|2
1753933500000|2025-07-31 03:45:00|24324.7|24319.7|24334.6|24329.6|24335.9|24330.9|24323.1|24318.1|10
1753933800000|2025-07-31 03:50:00|24334.3|24329.3|24329|24324|24338.5|24333.5|24327|24322|11
1753934100000|2025-07-31 03:55:00|24329.5|24324.5|24334.1|24329.1|24336|24331|24328|24323|3
1753934400000|2025-07-31 04:00:00|24334.3|24329.3|24336.3|24331.3|24338.1|24333.1|24333.1|24328.1|7
1753934700000|2025-07-31 04:05:00|24335.8|24330.8|24339.3|24334.3|24340.3|24335.3|24334.3|24329.3|3
1753935000000|2025-07-31 04:10:00|24338.3|24333.3|24334.9|24329.9|24339.9|24334.9|24334.4|24329.4|2
1753935300000|2025-07-31 04:15:00|24332.9|24327.9|24329.4|24324.4|24333.4|24328.4|24321.7|24316.7|2
1753935600000|2025-07-31 04:20:00|24328.9|24323.9|24334.6|24329.6|24336.6|24331.6|24327.9|24322.9|1
1753935900000|2025-07-31 04:25:00|24335.1|24330.1|24315.1|24310.1|24335.4|24330.4|24315.1|24310.1|2
1753936200000|2025-07-31 04:30:00|24314.7|24309.7|24329|24324|24329.2|24324.2|24306|24301|2
1753936500000|2025-07-31 04:35:00|24329.1|24324.1|24332.8|24327.8|24332.8|24327.8|24323.8|24318.8|3
1753936800000|2025-07-31 04:40:00|24332.3|24327.3|24352.2|24347.2|24356.7|24351.7|24331.4|24326.4|38
1753937100000|2025-07-31 04:45:00|24351.9|24346.9|24348.1|24343.1|24355|24350|24343.6|24338.6|18
1753937400000|2025-07-31 04:50:00|24347.1|24342.1|24344.1|24339.1|24357.6|24352.6|24343.4|24338.4|18
1753937700000|2025-07-31 04:55:00|24343.9|24338.9|24345.3|24340.3|24347.4|24342.4|24342.6|24337.6|1
1753938000000|2025-07-31 05:00:00|24345.4|24340.4|24340.3|24335.3|24345.4|24340.4|24336.2|24331.2|10
1753938300000|2025-07-31 05:05:00|24339.3|24334.3|24333.6|24328.6|24341.4|24336.4|24333.6|24328.6|11
1753938600000|2025-07-31 05:10:00|24333|24328|24342|24337|24345.8|24340.8|24332.6|24327.6|7
1753938900000|2025-07-31 05:15:00|24342.2|24337.2|24343.9|24338.9|24349.8|24344.8|24340.3|24335.3|17
1753939200000|2025-07-31 05:20:00|24347.9|24342.9|24336.4|24331.4|24348.5|24343.5|24328.3|24323.3|58
1753939500000|2025-07-31 05:25:00|24335.4|24330.4|24322.6|24317.6|24335.9|24330.9|24321.3|24316.3|16
1753939800000|2025-07-31 05:30:00|24323.2|24318.2|24305.7|24300.7|24323.2|24318.2|24302.2|24297.2|40
1753940100000|2025-07-31 05:35:00|24305.2|24300.2|24298.9|24293.9|24315.5|24310.5|24288|24283|45
1753940400000|2025-07-31 05:40:00|24299|24294|24293.2|24288.2|24302.4|24297.4|24289.3|24284.3|4
1753940700000|2025-07-31 05:45:00|24292.5|24287.5|24290.2|24285.2|24298.2|24293.2|24279.4|24274.4|18
1753941000000|2025-07-31 05:50:00|24290|24285|24306.9|24301.9|24306.9|24301.9|24286.6|24281.6|34
1753941300000|2025-07-31 05:55:00|24306.4|24301.4|24310.6|24305.6|24313|24308|24302.9|24297.9|23
1753941600000|2025-07-31 06:00:00|24308.8|24306|24358.7|24355.9|24367.2|24364.4|24296.9|24294.1|295
1753941900000|2025-07-31 06:05:00|24358.6|24355.8|24336.2|24333.4|24369.8|24367|24333.3|24330.5|111
1753942200000|2025-07-31 06:10:00|24336.1|24333.3|24327.1|24324.3|24343.1|24340.3|24324.7|24321.9|64
1753942500000|2025-07-31 06:15:00|24327.2|24324.4|24356.5|24353.7|24356.5|24353.7|24326.3|24323.5|71
1753942800000|2025-07-31 06:20:00|24354.5|24351.7|24349|24346.2|24356.5|24353.7|24340.5|24337.7|128
1753943100000|2025-07-31 06:25:00|24348.5|24345.7|24341.9|24339.1|24358.6|24355.8|24341.1|24338.3|95
1753943400000|2025-07-31 06:30:00|24341.6|24338.8|24350.4|24347.6|24351.4|24348.6|24331|24328.2|71
1753943700000|2025-07-31 06:35:00|24350.7|24347.9|24341.9|24339.1|24355.7|24352.9|24341.6|24338.8|103
1753944000000|2025-07-31 06:40:00|24340.9|24338.1|24372.8|24370|24388|24385.2|24340.9|24338.1|135
1753944300000|2025-07-31 06:45:00|24373.1|24370.3|24367.6|24364.8|24382.3|24379.5|24366.6|24363.8|69
1753944600000|2025-07-31 06:50:00|24368.1|24365.3|24371.2|24368.4|24376.6|24373.8|24364.5|24361.7|75
1753944900000|2025-07-31 06:55:00|24371.7|24368.9|24364.9|24362.1|24371.7|24368.9|24351.7|24348.9|256
1753945200000|2025-07-31 07:00:00|24364|24362.6|24337.2|24335.8|24408.9|24407.5|24331.9|24330.5|778
1753945500000|2025-07-31 07:05:00|24337.7|24336.3|24357.4|24356|24361.7|24360.3|24309.7|24308.3|434
1753945800000|2025-07-31 07:10:00|24356.9|24355.5|24368.3|24366.9|24384.9|24383.5|24349.5|24348.1|343
1753946100000|2025-07-31 07:15:00|24368.8|24367.4|24384.2|24382.8|24399.6|24398.2|24368.8|24367.4|262
1753946400000|2025-07-31 07:20:00|24385.4|24384|24403.6|24402.2|24413.7|24412.3|24382.5|24381.1|300
1753946700000|2025-07-31 07:25:00|24403.4|24402|24407.3|24405.9|24429|24427.6|24398|24396.6|303
1753947000000|2025-07-31 07:30:00|24407.5|24406.1|24387.7|24386.3|24412.1|24410.7|24385.7|24384.3|356
1753947300000|2025-07-31 07:35:00|24387.6|24386.2|24400.6|24399.2|24418.7|24417.3|24385|24383.6|253
1753947600000|2025-07-31 07:40:00|24402.6|24401.2|24421.9|24420.5|24424.6|24423.2|24399.3|24397.9|95
1753947900000|2025-07-31 07:45:00|24422.4|24421|24425.5|24424.1|24436.3|24434.9|24416.4|24415|201
1753948200000|2025-07-31 07:50:00|24424|24422.6|24383.7|24382.3|24426.6|24425.2|24381.9|24380.5|223
1753948500000|2025-07-31 07:55:00|24407.7|24406.3|24391.8|24390.4|24413.4|24412|24390.2|24388.8|243
1753948800000|2025-07-31 08:00:00|24391.6|24390.2|24381.4|24380|24391.6|24390.2|24357.6|24356.2|401
1753949100000|2025-07-31 08:05:00|24381.6|24380.2|24398.2|24396.8|24403.6|24402.2|24370.8|24369.4|190
1753949400000|2025-07-31 08:10:00|24399.8|24398.4|24397.1|24395.7|24421.8|24420.4|24395.7|24394.3|218
1753949700000|2025-07-31 08:15:00|24397|24395.6|24403.6|24402.2|24404.8|24403.4|24381.7|24380.3|154
1753950000000|2025-07-31 08:20:00|24401.3|24399.9|24385.6|24384.2|24406.2|24404.8|24380.4|24379|150
1753950300000|2025-07-31 08:25:00|24385.5|24384.1|24398.4|24397|24409.5|24408.1|24379|24377.6|197
1753950600000|2025-07-31 08:30:00|24399.1|24397.7|24404.1|24402.7|24406.1|24404.7|24381.8|24380.4|170
1753950900000|2025-07-31 08:35:00|24403.6|24402.2|24400.1|24398.7|24412|24410.6|24392.5|24391.1|154
1753951200000|2025-07-31 08:40:00|24401.7|24400.3|24353.2|24351.8|24402.2|24400.8|24352.5|24351.1|179
1753951500000|2025-07-31 08:45:00|24353.3|24351.9|24359.9|24358.5|24369.2|24367.8|24350.6|24349.2|213
1753951800000|2025-07-31 08:50:00|24360.6|24359.2|24342.3|24340.9|24366.7|24365.3|24341.8|24340.4|168
1753952100000|2025-07-31 08:55:00|24342.4|24341|24351.1|24349.7|24358.1|24356.7|24338.5|24337.1|143
1753952400000|2025-07-31 09:00:00|24350.3|24348.9|24336.5|24335.1|24357.3|24355.9|24333.1|24331.7|151
1753952700000|2025-07-31 09:05:00|24337|24335.6|24320.8|24319.4|24343.8|24342.4|24318.6|24317.2|147
1753953000000|2025-07-31 09:10:00|24319.8|24318.4|24295.6|24294.2|24328.6|24327.2|24293.5|24292.1|232
1753953300000|2025-07-31 09:15:00|24295.7|24294.3|24305.3|24303.9|24309.9|24308.5|24290.9|24289.5|227
1753953600000|2025-07-31 09:20:00|24306.7|24305.3|24298.2|24296.8|24311.1|24309.7|24294.6|24293.2|214
1753953900000|2025-07-31 09:25:00|24298.7|24297.3|24289.2|24287.8|24301|24299.6|24287.6|24286.2|122
1753954200000|2025-07-31 09:30:00|24288.1|24286.7|24283|24281.6|24288.1|24286.7|24272.2|24270.8|222
1753954500000|2025-07-31 09:35:00|24282.5|24281.1|24304.4|24303|24307.2|24305.8|24279.4|24278|175
1753954800000|2025-07-31 09:40:00|24304|24302.6|24313.8|24312.4|24317|24315.6|24298.9|24297.5|235
1753955100000|2025-07-31 09:45:00|24313.3|24311.9|24329.3|24327.9|24336.5|24335.1|24311.4|24310|229
1753955400000|2025-07-31 09:50:00|24329.8|24328.4|24341|24339.6|24342.1|24340.7|24320|24318.6|158
1753955700000|2025-07-31 09:55:00|24341.5|24340.1|24329.1|24327.7|24354.2|24352.8|24328.6|24327.2|224
1753956000000|2025-07-31 10:00:00|24329.7|24328.3|24347.1|24345.7|24357.4|24356|24321.1|24319.7|162
1753956300000|2025-07-31 10:05:00|24347.3|24345.9|24316.7|24315.3|24348.1|24346.7|24313.5|24312.1|157
1753956600000|2025-07-31 10:10:00|24318.5|24317.1|24326.2|24324.8|24328.8|24327.4|24303.7|24302.3|126
1753956900000|2025-07-31 10:15:00|24325.7|24324.3|24305.5|24304.1|24332.9|24331.5|24304.2|24302.8|114
1753957200000|2025-07-31 10:20:00|24307.3|24305.9|24294.8|24293.4|24307.3|24305.9|24286.4|24285|126
1753957500000|2025-07-31 10:25:00|24295.3|24293.9|24268.8|24267.4|24299.2|24297.8|24267|24265.6|128
1753957800000|2025-07-31 10:30:00|24269.5|24268.1|24289.7|24288.3|24299.8|24298.4|24268.9|24267.5|210
1753958100000|2025-07-31 10:35:00|24289.2|24287.8|24275|24273.6|24301.9|24300.5|24265.7|24264.3|193
1753958400000|2025-07-31 10:40:00|24275.8|24274.4|24281.3|24279.9|24286.7|24285.3|24268.4|24267|81
1753958700000|2025-07-31 10:45:00|24279.3|24277.9|24271.2|24269.8|24282.3|24280.9|24268|24266.6|51
1753959000000|2025-07-31 10:50:00|24270|24268.6|24239.1|24237.7|24271.2|24269.8|24235.3|24233.9|245
1753959300000|2025-07-31 10:55:00|24239.6|24238.2|24227.4|24226|24241.1|24239.7|24216.4|24215|273
1753959600000|2025-07-31 11:00:00|24228.6|24227.2|24249.5|24248.1|24251.5|24250.1|24226.5|24225.1|258
1753959900000|2025-07-31 11:05:00|24249|24247.6|24243.1|24241.7|24255.3|24253.9|24241|24239.6|102
1753960200000|2025-07-31 11:10:00|24242.6|24241.2|24248.3|24246.9|24251.3|24249.9|24231.1|24229.7|203
1753960500000|2025-07-31 11:15:00|24247.8|24246.4|24234.2|24232.8|24247.8|24246.4|24233.3|24231.9|92
1753960800000|2025-07-31 11:20:00|24233.8|24232.4|24242.2|24240.8|24246.4|24245|24228.6|24227.2|111
1753961100000|2025-07-31 11:25:00|24241.7|24240.3|24242.3|24240.9|24249.1|24247.7|24236.6|24235.2|96
1753961400000|2025-07-31 11:30:00|24242.2|24240.8|24239.4|24238|24244|24242.6|24231.5|24230.1|115
1753961700000|2025-07-31 11:35:00|24238.9|24237.5|24229.9|24228.5|24246.8|24245.4|24219.7|24218.3|144
1753962000000|2025-07-31 11:40:00|24229|24227.6|24221.3|24219.9|24229.9|24228.5|24213|24211.6|122
1753962300000|2025-07-31 11:45:00|24220.8|24219.4|24233.3|24231.9|24236|24234.6|24203.4|24202|202
1753962600000|2025-07-31 11:50:00|24234.6|24233.2|24218.9|24217.5|24242|24240.6|24217.4|24216|159
1753962900000|2025-07-31 11:55:00|24219.1|24217.7|24217.6|24216.2|24229.1|24227.7|24213.5|24212.1|63
1753963200000|2025-07-31 12:00:00|24217.3|24215.9|24238.2|24236.8|24242.7|24241.3|24199.5|24198.1|158
1753963500000|2025-07-31 12:05:00|24237.2|24235.8|24236.3|24234.9|24250.7|24249.3|24220.6|24219.2|143
1753963800000|2025-07-31 12:10:00|24235.5|24234.1|24216.1|24214.7|24242.5|24241.1|24210.6|24209.2|173
1753964100000|2025-07-31 12:15:00|24215.6|24214.2|24234.3|24232.9|24243.3|24241.9|24212.4|24211|132
1753964400000|2025-07-31 12:20:00|24233.8|24232.4|24229.8|24228.4|24237|24235.6|24220.3|24218.9|104
1753964700000|2025-07-31 12:25:00|24230|24228.6|24230.9|24229.5|24239.4|24238|24225.4|24224|89
1753965000000|2025-07-31 12:30:00|24231.6|24230.2|24214.8|24213.4|24238.9|24237.5|24214.3|24212.9|122
1753965300000|2025-07-31 12:35:00|24214.3|24212.9|24197.6|24196.2|24214.7|24213.3|24192.7|24191.3|181
1753965600000|2025-07-31 12:40:00|24198.6|24197.2|24213|24211.6|24216.5|24215.1|24194.1|24192.7|158
1753965900000|2025-07-31 12:45:00|24213.1|24211.7|24203.2|24201.8|24232.6|24231.2|24203.2|24201.8|259
1753966200000|2025-07-31 12:50:00|24201.9|24200.5|24191.9|24190.5|24204.5|24203.1|24190|24188.6|145
1753966500000|2025-07-31 12:55:00|24191.4|24190|24195.1|24193.7|24212.3|24210.9|24188.9|24187.5|128
1753966800000|2025-07-31 13:00:00|24196.7|24195.3|24194.3|24192.9|24207.4|24206|24191.8|24190.4|98
1753967100000|2025-07-31 13:05:00|24193.8|24192.4|24209.3|24207.9|24218.5|24217.1|24188.6|24187.2|170
1753967400000|2025-07-31 13:10:00|24208.4|24207|24217.9|24216.5|24233.6|24232.2|24206.3|24204.9|195
1753967700000|2025-07-31 13:15:00|24218.4|24217|24188.1|24186.7|24223.3|24221.9|24188.1|24186.7|140
1753968000000|2025-07-31 13:20:00|24189.3|24187.9|24173.2|24171.8|24189.8|24188.4|24173.2|24171.8|187
1753968300000|2025-07-31 13:25:00|24173.7|24172.3|24175.3|24173.9|24184.6|24183.2|24167.7|24166.3|196
1753968600000|2025-07-31 13:30:00|24176.5|24175.1|24192.2|24190.8|24200.5|24199.1|24154.9|24153.5|404
1753968900000|2025-07-31 13:35:00|24192.4|24191|24189.6|24188.2|24215.6|24214.2|24180.5|24179.1|279
1753969200000|2025-07-31 13:40:00|24189.1|24187.7|24155.4|24154|24191.7|24190.3|24129.2|24127.8|338
1753969500000|2025-07-31 13:45:00|24155.9|24154.5|24144.1|24142.7|24169|24167.6|24143.1|24141.7|571
1753969800000|2025-07-31 13:50:00|24142.5|24141.1|24163.5|24162.1|24168.9|24167.5|24140.1|24138.7|263
1753970100000|2025-07-31 13:55:00|24164|24162.6|24150|24148.6|24168.7|24167.3|24142.5|24141.1|258
1753970400000|2025-07-31 14:00:00|24149.4|24148|24143.9|24142.5|24170.1|24168.7|24141.2|24139.8|332
1753970700000|2025-07-31 14:05:00|24144.4|24143|24138.4|24137|24157.1|24155.7|24120.2|24118.8|370
1753971000000|2025-07-31 14:10:00|24139.5|24138.1|24131.2|24129.8|24145.5|24144.1|24116.4|24115|315
1753971300000|2025-07-31 14:15:00|24131.7|24130.3|24109.4|24108|24135|24133.6|24100.6|24099.2|297
1753971600000|2025-07-31 14:20:00|24111.1|24109.7|24087|24085.6|24115.2|24113.8|24070.9|24069.5|532
1753971900000|2025-07-31 14:25:00|24087.1|24085.7|24065.3|24063.9|24090.7|24089.3|24054.4|24053|459
1753972200000|2025-07-31 14:30:00|24066.1|24064.7|24088.5|24087.1|24099|24097.6|24061|24059.6|452
1753972500000|2025-07-31 14:35:00|24088|24086.6|24102.9|24101.5|24114.2|24112.8|24086|24084.6|268
1753972800000|2025-07-31 14:40:00|24102.2|24100.8|24114.3|24112.9|24114.7|24113.3|24094.8|24093.4|191
1753973100000|2025-07-31 14:45:00|24114.5|24113.1|24085.8|24084.4|24115.8|24114.4|24084|24082.6|196
1753973400000|2025-07-31 14:50:00|24086.6|24085.2|24065.2|24063.8|24089|24087.6|24053.5|24052.1|325
1753973700000|2025-07-31 14:55:00|24064.7|24063.3|24058.3|24056.9|24080.1|24078.7|24058.2|24056.8|256
1753974000000|2025-07-31 15:00:00|24058.8|24057.4|24094.7|24093.3|24105.3|24103.9|24058.2|24056.8|457
1753974300000|2025-07-31 15:05:00|24094.2|24092.8|24098|24096.6|24110.7|24109.3|24090.5|24089.1|168
1753974600000|2025-07-31 15:10:00|24095.8|24094.4|24059.1|24057.7|24096.3|24094.9|24056|24054.6|281
1753974900000|2025-07-31 15:15:00|24059.6|24058.2|24061.6|24060.2|24066.7|24065.3|24037|24035.6|366
1753975200000|2025-07-31 15:20:00|24062.3|24060.9|24070.1|24068.7|24081.6|24080.2|24061.6|24060.2|273
1753975500000|2025-07-31 15:25:00|24069.6|24068.2|24084.3|24082.9|24093.8|24092.4|24065.3|24063.9|843
1753975800000|2025-07-31 15:30:00|24084.7|24081.9|24076.5|24073.7|24098.3|24095.5|24070.7|24067.9|996
1753976100000|2025-07-31 15:35:00|24077.5|24074.7|24083.2|24080.4|24083.4|24080.6|24064.4|24061.6|779
1753976400000|2025-07-31 15:40:00|24083.4|24080.6|24086.1|24083.3|24095.3|24092.5|24079.8|24077|194
1753976700000|2025-07-31 15:45:00|24085.6|24082.8|24075.1|24072.3|24087.7|24084.9|24073.6|24070.8|119
1753977000000|2025-07-31 15:50:00|24075.6|24072.8|24094.1|24091.3|24094.7|24091.9|24067.2|24064.4|208
1753977300000|2025-07-31 15:55:00|24094.6|24091.8|24103.1|24100.3|24103.3|24100.5|24088.3|24085.5|115
1753977600000|2025-07-31 16:00:00|24102.6|24099.8|24088.1|24085.3|24105.6|24102.8|24088.1|24085.3|106
1753977900000|2025-07-31 16:05:00|24087.1|24084.3|24093.9|24091.1|24098.2|24095.4|24084.3|24081.5|45
1753978200000|2025-07-31 16:10:00|24092.9|24090.1|24093.7|24090.9|24099.2|24096.4|24087.9|24085.1|344
1753978500000|2025-07-31 16:15:00|24093.2|24090.4|24101.8|24099|24106.4|24103.6|24093.2|24090.4|57
1753978800000|2025-07-31 16:20:00|24101.9|24099.1|24104.5|24101.7|24110.3|24107.5|24098.5|24095.7|193
1753979100000|2025-07-31 16:25:00|24103.5|24100.7|24105.5|24102.7|24113.1|24110.3|24099.2|24096.4|70
1753979400000|2025-07-31 16:30:00|24105.6|24102.8|24109|24106.2|24113.5|24110.7|24100|24097.2|52
1753979700000|2025-07-31 16:35:00|24108.5|24105.7|24104.7|24101.9|24112.4|24109.6|24097.8|24095|31
1753980000000|2025-07-31 16:40:00|24105.2|24102.4|24099|24096.2|24109.6|24106.8|24099|24096.2|36
1753980300000|2025-07-31 16:45:00|24099.5|24096.7|24095.8|24093|24100.3|24097.5|24083.5|24080.7|46
1753980600000|2025-07-31 16:50:00|24095.9|24093.1|24096.3|24093.5|24098.9|24096.1|24085.6|24082.8|13
1753980900000|2025-07-31 16:55:00|24095.8|24093|24090.3|24087.5|24096.8|24094|24087.8|24085|16
1753981200000|2025-07-31 17:00:00|24089.8|24087|24075.2|24072.4|24091.3|24088.5|24071.2|24068.4|43
1753981500000|2025-07-31 17:05:00|24074.7|24071.9|24076.1|24073.3|24085.5|24082.7|24071|24068.2|24
1753981800000|2025-07-31 17:10:00|24076.6|24073.8|24073.6|24070.8|24079.7|24076.9|24067.2|24064.4|27
1753982100000|2025-07-31 17:15:00|24073.1|24070.3|24062.6|24059.8|24075.8|24073|24055.9|24053.1|35
1753982400000|2025-07-31 17:20:00|24062.1|24059.3|24034.4|24031.6|24064.2|24061.4|24034.4|24031.6|57
1753982700000|2025-07-31 17:25:00|24034.9|24032.1|24019.1|24016.3|24037.8|24035|24008.7|24005.9|158
1753983000000|2025-07-31 17:30:00|24018.6|24015.8|24011.2|24008.4|24024.7|24021.9|23984.7|23981.9|183
1753983300000|2025-07-31 17:35:00|24010.7|24007.9|24030.5|24027.7|24037.7|24034.9|24010.2|24007.4|152
1753983600000|2025-07-31 17:40:00|24030|24027.2|24038.7|24035.9|24043.6|24040.8|24025.7|24022.9|80
1753983900000|2025-07-31 17:45:00|24038.2|24035.4|24027.3|24024.5|24051.7|24048.9|24025.6|24022.8|75
1753984200000|2025-07-31 17:50:00|24026.3|24023.5|24007.7|24004.9|24026.3|24023.5|23993.1|23990.3|225
1753984500000|2025-07-31 17:55:00|24007.2|24004.4|24007.1|24004.3|24010.2|24007.4|23994.1|23991.3|81
1753984800000|2025-07-31 18:00:00|24006.6|24003.8|24015.9|24013.1|24025.3|24022.5|24002.1|23999.3|81
1753985100000|2025-07-31 18:05:00|24014.9|24012.1|23998.5|23995.7|24023.1|24020.3|23995.7|23992.9|61
1753985400000|2025-07-31 18:10:00|23999|23996.2|23992.1|23989.3|24008.6|24005.8|23988.4|23985.6|99
1753985700000|2025-07-31 18:15:00|23991.1|23988.3|24003.2|24000.4|24003.7|24000.9|23968.5|23965.7|170
1753986000000|2025-07-31 18:20:00|24002.7|23999.9|24013.8|24011|24024.5|24021.7|23998.4|23995.6|96
1753986300000|2025-07-31 18:25:00|24013.3|24010.5|24035.6|24032.8|24041.3|24038.5|24012.8|24010|96
1753986600000|2025-07-31 18:30:00|24035.7|24032.9|24038.5|24035.7|24053.4|24050.6|24034.4|24031.6|69
1753986900000|2025-07-31 18:35:00|24038|24035.2|24042.8|24040|24057.7|24054.9|24035.5|24032.7|45
1753987200000|2025-07-31 18:40:00|24043.3|24040.5|24047.9|24045.1|24051.4|24048.6|24040.1|24037.3|43
1753987500000|2025-07-31 18:45:00|24048.4|24045.6|24047.6|24044.8|24058.1|24055.3|24045.7|24042.9|36
1753987800000|2025-07-31 18:50:00|24048.1|24045.3|24044|24041.2|24051.1|24048.3|24041.1|24038.3|12
1753988100000|2025-07-31 18:55:00|24044.5|24041.7|24035.1|24032.3|24051.6|24048.8|24032|24029.2|31
1753988400000|2025-07-31 19:00:00|24036.1|24033.3|24039.9|24037.1|24047.8|24045|24035.5|24032.7|19
1753988700000|2025-07-31 19:05:00|24040.4|24037.6|24038.3|24035.5|24045.5|24042.7|24033|24030.2|24
1753989000000|2025-07-31 19:10:00|24039.3|24036.5|24027.5|24024.7|24045.6|24042.8|24024.6|24021.8|22
1753989300000|2025-07-31 19:15:00|24027|24024.2|24035.3|24032.5|24038.3|24035.5|24019.6|24016.8|91
1753989600000|2025-07-31 19:20:00|24035.8|24033|24031.5|24028.7|24044.2|24041.4|24024.3|24021.5|40
1753989900000|2025-07-31 19:25:00|24032|24029.2|24024|24021.2|24035.6|24032.8|24018.1|24015.3|57
1753990200000|2025-07-31 19:30:00|24024.5|24021.7|24028.6|24025.8|24035.2|24032.4|24023.2|24020.4|54
1753990500000|2025-07-31 19:35:00|24029.1|24026.3|24022.2|24019.4|24033|24030.2|24019.2|24016.4|136
1753990800000|2025-07-31 19:40:00|24022.7|24019.9|24042.5|24039.7|24043|24040.2|24022.2|24019.4|58
1753991100000|2025-07-31 19:45:00|24043|24040.2|24033.4|24030.6|24051|24048.2|24027.4|24024.6|106
1753991400000|2025-07-31 19:50:00|24032.9|24030.1|24005.9|24003.1|24043.2|24040.4|24003.1|24000.3|163
1753991700000|2025-07-31 19:55:00|24006.4|24003.6|24025.6|24022.8|24035.1|24032.3|24004.1|24001.3|194
1753992000000|2025-07-31 20:00:00|24025.8|24018.8|24025.5|24018.5|24072.6|24065.6|24012.5|24005.5|13
1753992300000|2025-07-31 20:05:00|24024.9|24017.9|24019.1|24012.1|24025.5|24018.5|24015.2|24008.2|0
1753992600000|2025-07-31 20:10:00|24018.6|24011.6|24017.5|24010.5|24028.9|24021.9|24014.9|24007.9|0
1753992900000|2025-07-31 20:15:00|24018.7|24011.7|24010.5|24003.5|24020.9|24013.9|23998.7|23991.7|0
1753993200000|2025-07-31 20:20:00|24009.9|24002.9|24012.2|24005.2|24017.3|24010.3|24008.4|24001.4|0
1753993500000|2025-07-31 20:25:00|24012.7|24005.7|24016.9|24009.9|24018.5|24011.5|24009.3|24002.3|0
1753993800000|2025-07-31 20:30:00|24016.4|24009.4|24027.5|24020.5|24048.7|24041.7|24016.4|24009.4|0
1753994100000|2025-07-31 20:35:00|24027|24020|24031.6|24024.6|24034.9|24027.9|24026.4|24019.4|0
1753994400000|2025-07-31 20:40:00|24031.5|24024.5|24027.4|24020.4|24033.9|24026.9|24027.4|24020.4|0
1753994700000|2025-07-31 20:45:00|24026.3|24019.3|24036.6|24029.6|24038.4|24031.4|24026.3|24019.3|0
1753995000000|2025-07-31 20:50:00|24036|24029|24029.2|24022.2|24037.2|24030.2|24028.1|24021.1|0
1753995300000|2025-07-31 20:55:00|24028.6|24021.6|24025|24018|24031.5|24024.5|24019.4|24012.4|0
1753995600000|2025-07-31 21:00:00|24023.5|24016.5|24026.1|24019.1|24030.9|24023.9|24022.3|24015.3|0
1753995900000|2025-07-31 21:05:00|24026|24019|24028.1|24021.1|24030.1|24023.1|24026|24019|0
1753996200000|2025-07-31 21:10:00|24028.7|24021.7|24025|24018|24028.7|24021.7|24024|24017|0
1753996500000|2025-07-31 21:15:00|24024|24017|24021|24014|24024|24017|24017.5|24010.5|0
1753996800000|2025-07-31 21:20:00|24021.9|24014.9|24028.8|24021.8|24033|24026|24021.9|24014.9|0
1753997100000|2025-07-31 21:25:00|24028.3|24021.3|24036.9|24029.9|24039.3|24032.3|24028.3|24021.3|0
1753997400000|2025-07-31 21:30:00|24036.7|24029.7|24032.8|24025.8|24037.8|24030.8|24028.4|24021.4|0
1753997700000|2025-07-31 21:35:00|24032.7|24025.7|24028.7|24021.7|24033|24026|24026.6|24019.6|0
1753998000000|2025-07-31 21:40:00|24028.3|24021.3|24027.4|24020.4|24029.8|24022.8|24025.9|24018.9|0
1753998300000|2025-07-31 21:45:00|24027.3|24020.3|24023.3|24016.3|24027.6|24020.6|24023.2|24016.2|0
1753998600000|2025-07-31 21:50:00|24023.2|24016.2|24019.6|24012.6|24024.7|24017.7|24017.5|24010.5|0
1753998900000|2025-07-31 21:55:00|24019.5|24012.5|24009|24002|24019.7|24012.7|24008.4|24001.4|0
1753999200000|2025-07-31 22:00:00|24011.6|24004.6|24027.9|24020.9|24029.7|24022.7|24011.6|24004.6|0
1753999500000|2025-07-31 22:05:00|24028.2|24021.2|24028.2|24021.2|24034.1|24027.1|24026.2|24019.2|0
1753999800000|2025-07-31 22:10:00|24027.6|24020.6|24022.5|24015.5|24028.7|24021.7|24020.2|24013.2|0
1754000100000|2025-07-31 22:15:00|24023.6|24016.6|24015.4|24008.4|24024.7|24017.7|24015.4|24008.4|0
1754000400000|2025-07-31 22:20:00|24016|24009|24012.4|24005.4|24018.3|24011.3|24011.8|24004.8|0
1754000700000|2025-07-31 22:25:00|24011.8|24004.8|24011.8|24004.8|24015.2|24008.2|24009.6|24002.6|0
1754001000000|2025-07-31 22:30:00|24011.5|24004.5|24012|24005|24014.4|24007.4|24010.1|24003.1|0
1754001300000|2025-07-31 22:35:00|24011.7|24004.7|23967.7|23960.7|24012|24005|23961.6|23954.6|0
1754001600000|2025-07-31 22:40:00|23968|23961|23971.1|23964.1|23972.8|23965.8|23956.5|23949.5|0
1754001900000|2025-07-31 22:45:00|23970.8|23963.8|23976.7|23969.7|23977.3|23970.3|23970.8|23963.8|0
1754002200000|2025-07-31 22:50:00|23976.9|23969.9|23963.6|23956.6|23978.4|23971.4|23963.3|23956.3|0
1754002500000|2025-07-31 22:55:00|23963.8|23956.8|23969.3|23962.3|23973.3|23966.3|23959.3|23952.3|0
1754002800000|2025-07-31 23:00:00|23969.6|23962.6|23972.1|23965.1|23974|23967|23960.7|23953.7|0
1754003100000|2025-07-31 23:05:00|23972.4|23965.4|23960.4|23953.4|23975.8|23968.8|23957.8|23950.8|0
1754003400000|2025-07-31 23:10:00|23960.8|23953.8|23980.8|23973.8|23982.5|23975.5|23957.1|23950.1|0
1754003700000|2025-07-31 23:15:00|23981.2|23974.2|23975.8|23968.8|23983.4|23976.4|23965.1|23958.1|0
1754004000000|2025-07-31 23:20:00|23976.2|23969.2|23971.4|23964.4|23981.6|23974.6|23970.6|23963.6|0
1754004300000|2025-07-31 23:25:00|23971.7|23964.7|23967.5|23960.5|23973.7|23966.7|23963|23956|0
1754004600000|2025-07-31 23:30:00|23967.1|23960.1|23979.8|23972.8|23982.2|23975.2|23963.9|23956.9|0
1754004900000|2025-07-31 23:35:00|23980.2|23973.2|23979|23972|23982.4|23975.4|23975.6|23968.6|0
1754005200000|2025-07-31 23:40:00|23979.8|23972.8|23972.7|23965.7|23980.6|23973.6|23968.5|23961.5|0
1754005500000|2025-07-31 23:45:00|23973.1|23966.1|23981.1|23974.1|23984|23977|23972.7|23965.7|0
1754005800000|2025-07-31 23:50:00|23980.7|23973.7|23982.3|23975.3|23984.2|23977.2|23978.5|23971.5|0
1754006100000|2025-07-31 23:55:00|23981.5|23974.5|23983.4|23976.4|23986.1|23979.1|23979.6|23972.6|0
1754006400000|2025-08-01 00:00:00|23981.2|23974.2|23979.2|23972.2|23985.3|23978.3|23972.5|23965.5|0
1754006700000|2025-08-01 00:05:00|23979.5|23972.5|23979.4|23972.4|23983.1|23976.1|23975.6|23968.6|0
1754007000000|2025-08-01 00:10:00|23979|23972|23979.8|23972.8|23982.1|23975.1|23971.1|23964.1|0
1754007300000|2025-08-01 00:15:00|23979.4|23972.4|23992.6|23987.6|23997.7|23992.7|23970.5|23965.5|43
1754007600000|2025-08-01 00:20:00|23992.1|23987.1|23969.3|23964.3|23992.1|23987.1|23965|23960|1
1754007900000|2025-08-01 00:25:00|23968.8|23963.8|23913.3|23908.3|23968.8|23963.8|23824.8|23819.8|260
1754008200000|2025-08-01 00:30:00|23911.8|23906.8|23946.5|23941.5|23949.1|23944.1|23904.9|23899.9|22
1754008500000|2025-08-01 00:35:00|23946|23941|23956.2|23951.2|23956.2|23951.2|23935.3|23930.3|12
1754008800000|2025-08-01 00:40:00|23953.7|23948.7|23972.9|23967.9|23979.6|23974.6|23947.2|23942.2|26
1754009100000|2025-08-01 00:45:00|23972.4|23967.4|23960.2|23955.2|23972.7|23967.7|23952.1|23947.1|9
1754009400000|2025-08-01 00:50:00|23959.7|23954.7|23970.3|23965.3|23977.4|23972.4|23948.5|23943.5|16
1754009700000|2025-08-01 00:55:00|23970.8|23965.8|23979.7|23974.7|23985.2|23980.2|23970.8|23965.8|7
1754010000000|2025-08-01 01:00:00|23979.2|23974.2|23984.7|23979.7|23997.1|23992.1|23977|23972|25
1754010300000|2025-08-01 01:05:00|23984.1|23979.1|23986|23981|23989|23984|23975|23970|10
1754010600000|2025-08-01 01:10:00|23987|23982|23995.1|23990.1|23999.6|23994.6|23980.3|23975.3|15
1754010900000|2025-08-01 01:15:00|23997.6|23992.6|23999.5|23994.5|24002.6|23997.6|23992.8|23987.8|10
1754011200000|2025-08-01 01:20:00|24000|23995|24013.5|24008.5|24014.6|24009.6|23995|23990|3
1754011500000|2025-08-01 01:25:00|24013.6|24008.6|24023.1|24018.1|24037.2|24032.2|24013.6|24008.6|42
1754011800000|2025-08-01 01:30:00|24023|24018|24021.6|24016.6|24032.8|24027.8|24010.2|24005.2|13
1754012100000|2025-08-01 01:35:00|24021.8|24016.8|24024.1|24019.1|24031.1|24026.1|24015.9|24010.9|3
1754012400000|2025-08-01 01:40:00|24024.6|24019.6|24028.9|24023.9|24031.5|24026.5|24024.6|24019.6|2
1754012700000|2025-08-01 01:45:00|24026.4|24021.4|24021.9|24016.9|24031.9|24026.9|24021.9|24016.9|0
1754013000000|2025-08-01 01:50:00|24021.4|24016.4|24019.7|24014.7|24022.8|24017.8|24017.7|24012.7|0
1754013300000|2025-08-01 01:55:00|24020.2|24015.2|24014.9|24009.9|24022.4|24017.4|24010.9|24005.9|3
1754013600000|2025-08-01 02:00:00|24015|24010|24008.6|24003.6|24022.2|24017.2|24008.6|24003.6|1
1754013900000|2025-08-01 02:05:00|24009.1|24004.1|24002|23997|24014.4|24009.4|24001.8|23996.8|0
1754014200000|2025-08-01 02:10:00|24002.5|23997.5|24016|24011|24017|24012|24002.5|23997.5|0
1754014500000|2025-08-01 02:15:00|24016.7|24011.7|24021.1|24016.1|24022.7|24017.7|24015|24010|2
1754014800000|2025-08-01 02:20:00|24020.6|24015.6|24004.2|23999.2|24022.6|24017.6|24004.2|23999.2|4
1754015100000|2025-08-01 02:25:00|24004.7|23999.7|23986.2|23981.2|24006.3|24001.3|23971.3|23966.3|143
1754015400000|2025-08-01 02:30:00|23985.8|23980.8|23977.2|23972.2|23985.8|23980.8|23954.6|23949.6|50
1754015700000|2025-08-01 02:35:00|23977.3|23972.3|23987|23982|23992|23987|23970.7|23965.7|10
1754016000000|2025-08-01 02:40:00|23986.8|23981.8|23992.2|23987.2|23993.2|23988.2|23984.7|23979.7|2
1754016300000|2025-08-01 02:45:00|23995.2|23990.2|24000.6|23995.6|24000.6|23995.6|23992.2|23987.2|11
1754016600000|2025-08-01 02:50:00|23999.6|23994.6|23993.1|23988.1|24000.4|23995.4|23992.4|23987.4|1
1754016900000|2025-08-01 02:55:00|23992.6|23987.6|23996.5|23991.5|23998|23993|23990.7|23985.7|0
1754017200000|2025-08-01 03:00:00|23997|23992|23995.2|23990.2|24005.1|24000.1|23994.7|23989.7|1
1754017500000|2025-08-01 03:05:00|23995.7|23990.7|24009.4|24004.4|24011.1|24006.1|23995.7|23990.7|0
1754017800000|2025-08-01 03:10:00|24009.9|24004.9|24004.5|23999.5|24010.3|24005.3|24001.5|23996.5|0
1754018100000|2025-08-01 03:15:00|24004.1|23999.1|24003.3|23998.3|24005.3|24000.3|24002.1|23997.1|0
1754018400000|2025-08-01 03:20:00|24003.4|23998.4|24000.7|23995.7|24005.4|24000.4|24000.2|23995.2|3
1754018700000|2025-08-01 03:25:00|24000.2|23995.2|23991.8|23986.8|24000.2|23995.2|23987|23982|1
1754019000000|2025-08-01 03:30:00|23993.3|23988.3|23997.7|23992.7|23998.7|23993.7|23988.1|23983.1|0
1754019300000|2025-08-01 03:35:00|23997.2|23992.2|23991.8|23986.8|23997.2|23992.2|23990.5|23985.5|0
1754019600000|2025-08-01 03:40:00|23992.3|23987.3|23984.4|23979.4|23992.3|23987.3|23976.8|23971.8|15
1754019900000|2025-08-01 03:45:00|23984.9|23979.9|23972.7|23967.7|23985.4|23980.4|23966.7|23961.7|12
1754020200000|2025-08-01 03:50:00|23972.2|23967.2|23973.5|23968.5|23979.9|23974.9|23971.3|23966.3|4
1754020500000|2025-08-01 03:55:00|23974|23969|23944.3|23939.3|23976.6|23971.6|23943.9|23938.9|10
1754020800000|2025-08-01 04:00:00|23943.9|23938.9|23934.6|23929.6|23951.6|23946.6|23919.8|23914.8|15
1754021100000|2025-08-01 04:05:00|23934.4|23929.4|23941.5|23936.5|23948.3|23943.3|23931.4|23926.4|4
1754021400000|2025-08-01 04:10:00|23941.2|23936.2|23953.1|23948.1|23953.2|23948.2|23941.2|23936.2|3
1754021700000|2025-08-01 04:15:00|23953.2|23948.2|23950.1|23945.1|23955.2|23950.2|23946.9|23941.9|4
1754022000000|2025-08-01 04:20:00|23951.1|23946.1|23960.2|23955.2|23960.2|23955.2|23945.9|23940.9|7
1754022300000|2025-08-01 04:25:00|23960.7|23955.7|23949.3|23944.3|23960.7|23955.7|23949.3|23944.3|3
1754022600000|2025-08-01 04:30:00|23948.8|23943.8|23938.4|23933.4|23952.4|23947.4|23938.4|23933.4|8
1754022900000|2025-08-01 04:35:00|23938.5|23933.5|23942.2|23937.2|23948.3|23943.3|23930.9|23925.9|3
1754023200000|2025-08-01 04:40:00|23942.1|23937.1|23954.8|23949.8|23954.8|23949.8|23940.9|23935.9|5
1754023500000|2025-08-01 04:45:00|23955.3|23950.3|23942.3|23937.3|23958.3|23953.3|23942.3|23937.3|5
1754023800000|2025-08-01 04:50:00|23942.8|23937.8|23956.1|23951.1|23958.2|23953.2|23938.4|23933.4|11
1754024100000|2025-08-01 04:55:00|23956.6|23951.6|23957.7|23952.7|23958.7|23953.7|23951.9|23946.9|3
1754024400000|2025-08-01 05:00:00|23957.2|23952.2|23966.8|23961.8|23967.3|23962.3|23955.7|23950.7|7
1754024700000|2025-08-01 05:05:00|23966.3|23961.3|23960.5|23955.5|23973.3|23968.3|23960.5|23955.5|7
1754025000000|2025-08-01 05:10:00|23962|23957|23954.2|23949.2|23962|23957|23944|23939|2
1754025300000|2025-08-01 05:15:00|23953.7|23948.7|23950.6|23945.6|23957.1|23952.1|23947.9|23942.9|11
1754025600000|2025-08-01 05:20:00|23951|23946|23943.8|23938.8|23951.2|23946.2|23936.1|23931.1|27
1754025900000|2025-08-01 05:25:00|23943.3|23938.3|23936.7|23931.7|23946.1|23941.1|23931.2|23926.2|13
1754026200000|2025-08-01 05:30:00|23937.2|23932.2|23938.8|23933.8|23942|23937|23934.1|23929.1|12
1754026500000|2025-08-01 05:35:00|23940.3|23935.3|23926.2|23921.2|23940.8|23935.8|23921.5|23916.5|16
1754026800000|2025-08-01 05:40:00|23926.7|23921.7|23915.5|23910.5|23935.2|23930.2|23911.1|23906.1|28
1754027100000|2025-08-01 05:45:00|23915|23910|23918.7|23913.7|23924.3|23919.3|23907.1|23902.1|13
1754027400000|2025-08-01 05:50:00|23919.2|23914.2|23903.4|23898.4|23930.1|23925.1|23901.6|23896.6|32
1754027700000|2025-08-01 05:55:00|23904.2|23899.2|23907.7|23902.7|23908.2|23903.2|23881|23876|59
1754028000000|2025-08-01 06:00:00|23905.6|23902.8|23904.5|23901.7|23916.1|23913.3|23891.6|23888.8|178
1754028300000|2025-08-01 06:05:00|23905.5|23902.7|23877|23874.2|23910.1|23907.3|23864|23861.2|215
1754028600000|2025-08-01 06:10:00|23876.5|23873.7|23879.3|23876.5|23888.6|23885.8|23867.6|23864.8|135
1754028900000|2025-08-01 06:15:00|23879.8|23877|23886.3|23883.5|23892|23889.2|23875.1|23872.3|52
1754029200000|2025-08-01 06:20:00|23886.4|23883.6|23881.5|23878.7|23886.5|23883.7|23858.9|23856.1|88
1754029500000|2025-08-01 06:25:00|23880.5|23877.7|23861.9|23859.1|23889.2|23886.4|23859.7|23856.9|106
1754029800000|2025-08-01 06:30:00|23859.9|23857.1|23860|23857.2|23872.2|23869.4|23849.4|23846.6|100
1754030100000|2025-08-01 06:35:00|23860.5|23857.7|23849.4|23846.6|23860.5|23857.7|23837.3|23834.5|135
1754030400000|2025-08-01 06:40:00|23849.9|23847.1|23858.5|23855.7|23864.4|23861.6|23848.4|23845.6|94
1754030700000|2025-08-01 06:45:00|23858|23855.2|23854.8|23852|23860.6|23857.8|23841.9|23839.1|174
1754031000000|2025-08-01 06:50:00|23855.3|23852.5|23822.8|23820|23865.1|23862.3|23821|23818.2|115
1754031300000|2025-08-01 06:55:00|23823.1|23820.3|23818|23815.2|23824.1|23821.3|23800.3|23797.5|416
1754031600000|2025-08-01 07:00:00|23817.9|23815.1|23779.5|23778.1|23847.3|23845.9|23767|23765.6|1233
1754031900000|2025-08-01 07:05:00|23779.4|23778|23769.1|23767.7|23812.1|23810.7|23761.9|23760.5|664
1754032200000|2025-08-01 07:10:00|23769.3|23767.9|23764.5|23763.1|23793.1|23791.7|23746.6|23745.2|615
1754032500000|2025-08-01 07:15:00|23764|23762.6|23732.1|23730.7|23770.9|23769.5|23722.6|23721.2|735
1754032800000|2025-08-01 07:20:00|23732.6|23731.2|23753.8|23752.4|23757.4|23756|23711.7|23710.3|656
1754033100000|2025-08-01 07:25:00|23753.9|23752.5|23715|23713.6|23770.7|23769.3|23703.2|23701.8|643
1754033400000|2025-08-01 07:30:00|23715.5|23714.1|23728.4|23727|23748.5|23747.1|23711.8|23710.4|511
1754033700000|2025-08-01 07:35:00|23728.3|23726.9|23713.1|23711.7|23734.1|23732.7|23709.9|23708.5|348
1754034000000|2025-08-01 07:40:00|23714.3|23712.9|23705.4|23704|23717.3|23715.9|23692.8|23691.4|305
1754034300000|2025-08-01 07:45:00|23705.3|23703.9|23675.9|23674.5|23710.2|23708.8|23659.8|23658.4|450
1754034600000|2025-08-01 07:50:00|23677|23675.6|23664.8|23663.4|23693.8|23692.4|23662|23660.6|525
1754034900000|2025-08-01 07:55:00|23664.3|23662.9|23688.3|23686.9|23698.6|23697.2|23662.1|23660.7|299
1754035200000|2025-08-01 08:00:00|23687.9|23686.5|23713.8|23712.4|23718.7|23717.3|23666.7|23665.3|558
1754035500000|2025-08-01 08:05:00|23713.7|23712.3|23689.1|23687.7|23718.4|23717|23687.3|23685.9|389
1754035800000|2025-08-01 08:10:00|23689.6|23688.2|23682.5|23681.1|23693.4|23692|23668.6|23667.2|272
1754036100000|2025-08-01 08:15:00|23683|23681.6|23714.3|23712.9|23722.5|23721.1|23682.7|23681.3|290
1754036400000|2025-08-01 08:20:00|23714.4|23713|23689.5|23688.1|23718.4|23717|23681.4|23680|202
1754036700000|2025-08-01 08:25:00|23689.6|23688.2|23650.7|23649.3|23690.2|23688.8|23641.4|23640|519
1754037000000|2025-08-01 08:30:00|23652.7|23651.3|23633|23631.6|23661.7|23660.3|23626.8|23625.4|408
1754037300000|2025-08-01 08:35:00|23634|23632.6|23622.6|23621.2|23645.1|23643.7|23618.8|23617.4|368
1754037600000|2025-08-01 08:40:00|23620.2|23618.8|23649.1|23647.7|23674|23672.6|23619.1|23617.7|738
1754037900000|2025-08-01 08:45:00|23648.6|23647.2|23670.7|23669.3|23687.2|23685.8|23638.2|23636.8|397
1754038200000|2025-08-01 08:50:00|23670.4|23669|23662.9|23661.5|23688.9|23687.5|23657.4|23656|264
1754038500000|2025-08-01 08:55:00|23663.4|23662|23652.9|23651.5|23670.9|23669.5|23645.6|23644.2|185
1754038800000|2025-08-01 09:00:00|23654.4|23653|23671|23669.6|23672.3|23670.9|23638.9|23637.5|152
1754039100000|2025-08-01 09:05:00|23671.5|23670.1|23652.9|23651.5|23676.9|23675.5|23649.3|23647.9|367
1754039400000|2025-08-01 09:10:00|23651.5|23650.1|23641.7|23640.3|23665|23663.6|23640.7|23639.3|334
1754039700000|2025-08-01 09:15:00|23642.6|23641.2|23632.5|23631.1|23649.7|23648.3|23630.8|23629.4|255
1754040000000|2025-08-01 09:20:00|23632|23630.6|23629.4|23628|23639.2|23637.8|23613.3|23611.9|415
1754040300000|2025-08-01 09:25:00|23629.5|23628.1|23650.1|23648.7|23660.3|23658.9|23629|23627.6|297
1754040600000|2025-08-01 09:30:00|23649.8|23648.4|23658.8|23657.4|23665.4|23664|23640.8|23639.4|251
1754040900000|2025-08-01 09:35:00|23659.3|23657.9|23656.9|23655.5|23661.5|23660.1|23647.1|23645.7|104
1754041200000|2025-08-01 09:40:00|23656.5|23655.1|23682.8|23681.4|23683.8|23682.4|23653.3|23651.9|223
1754041500000|2025-08-01 09:45:00|23681.3|23679.9|23681.7|23680.3|23714.1|23712.7|23679.6|23678.2|472
1754041800000|2025-08-01 09:50:00|23682.9|23681.5|23666.3|23664.9|23685.8|23684.4|23665.6|23664.2|256
1754042100000|2025-08-01 09:55:00|23666.8|23665.4|23673.2|23671.8|23690.8|23689.4|23666|23664.6|217
1754042400000|2025-08-01 10:00:00|23673.7|23672.3|23649.1|23647.7|23674.2|23672.8|23646.6|23645.2|202
1754042700000|2025-08-01 10:05:00|23649|23647.6|23658.9|23657.5|23659.7|23658.3|23645.2|23643.8|73
1754043000000|2025-08-01 10:10:00|23658.5|23657.1|23673.2|23671.8|23680.5|23679.1|23652.3|23650.9|143
1754043300000|2025-08-01 10:15:00|23672.7|23671.3|23685|23683.6|23694.8|23693.4|23668.8|23667.4|149
1754043600000|2025-08-01 10:20:00|23685.4|23684|23682.8|23681.4|23699.4|23698|23673.1|23671.7|176
1754043900000|2025-08-01 10:25:00|23682.7|23681.3|23683.6|23682.2|23691.5|23690.1|23672.8|23671.4|87
1754044200000|2025-08-01 10:30:00|23683.8|23682.4|23676.9|23675.5|23692.7|23691.3|23671.1|23669.7|159
1754044500000|2025-08-01 10:35:00|23676.8|23675.4|23668.6|23667.2|23676.9|23675.5|23660.6|23659.2|142
1754044800000|2025-08-01 10:40:00|23668.1|23666.7|23641.3|23639.9|23671.2|23669.8|23634.2|23632.8|225
1754045100000|2025-08-01 10:45:00|23641.4|23640|23618.4|23617|23653.3|23651.9|23610.1|23608.7|269
1754045400000|2025-08-01 10:50:00|23618.7|23617.3|23603.1|23601.7|23618.7|23617.3|23595.9|23594.5|297
1754045700000|2025-08-01 10:55:00|23603.6|23602.2|23608.5|23607.1|23614.4|23613|23598|23596.6|239
1754046000000|2025-08-01 11:00:00|23606.6|23605.2|23598.8|23597.4|23645.6|23644.2|23586.7|23585.3|904
1754046300000|2025-08-01 11:05:00|23598.3|23596.9|23616.8|23615.4|23620.8|23619.4|23593.7|23592.3|177
1754046600000|2025-08-01 11:10:00|23616.3|23614.9|23625.3|23623.9|23634.1|23632.7|23615.3|23613.9|243
1754046900000|2025-08-01 11:15:00|23624.8|23623.4|23637.2|23635.8|23644.1|23642.7|23615.4|23614|195
1754047200000|2025-08-01 11:20:00|23636.4|23635|23627|23625.6|23647.3|23645.9|23626.1|23624.7|234
1754047500000|2025-08-01 11:25:00|23626.5|23625.1|23635.2|23633.8|23641.8|23640.4|23622.8|23621.4|115
1754047800000|2025-08-01 11:30:00|23636.3|23634.9|23636.5|23635.1|23661|23659.6|23633.8|23632.4|187
1754048100000|2025-08-01 11:35:00|23637.5|23636.1|23631.8|23630.4|23642.5|23641.1|23622.2|23620.8|158
1754048400000|2025-08-01 11:40:00|23630.9|23629.5|23629.2|23627.8|23639|23637.6|23625.4|23624|70
1754048700000|2025-08-01 11:45:00|23628.7|23627.3|23634.7|23633.3|23642.5|23641.1|23623.2|23621.8|88
1754049000000|2025-08-01 11:50:00|23635.9|23634.5|23623.4|23622|23636.4|23635|23620.8|23619.4|86
1754049300000|2025-08-01 11:55:00|23622.9|23621.5|23631.9|23630.5|23638.2|23636.8|23619|23617.6|87
1754049600000|2025-08-01 12:00:00|23631.4|23630|23621.4|23620|23639.1|23637.7|23606.4|23605|164
1754049900000|2025-08-01 12:05:00|23621.9|23620.5|23620.5|23619.1|23627.5|23626.1|23609.4|23608|116
1754050200000|2025-08-01 12:10:00|23621.7|23620.3|23625.7|23624.3|23645.2|23643.8|23615.6|23614.2|118
1754050500000|2025-08-01 12:15:00|23625.2|23623.8|23603.7|23602.3|23630.7|23629.3|23599.6|23598.2|151
1754050800000|2025-08-01 12:20:00|23603.1|23601.7|23611.2|23609.8|23611.8|23610.4|23592|23590.6|185
1754051100000|2025-08-01 12:25:00|23611.7|23610.3|23621.5|23620.1|23626.5|23625.1|23598.3|23596.9|244
1754051400000|2025-08-01 12:30:00|23619.9|23618.5|23527.3|23525.9|23619.9|23618.5|23527.3|23525.9|612
1754051700000|2025-08-01 12:35:00|23527.8|23526.4|23586.8|23585.4|23589.7|23588.3|23526.8|23525.4|516
1754052000000|2025-08-01 12:40:00|23588.3|23586.9|23613.4|23612|23626|23624.6|23586.3|23584.9|393
1754052300000|2025-08-01 12:45:00|23613.9|23612.5|23596.8|23595.4|23613.9|23612.5|23582.7|23581.3|308
1754052600000|2025-08-01 12:50:00|23597.5|23596.1|23575.8|23574.4|23607.7|23606.3|23565.2|23563.8|233
1754052900000|2025-08-01 12:55:00|23574.8|23573.4|23554.3|23552.9|23576.3|23574.9|23547.3|23545.9|282
1754053200000|2025-08-01 13:00:00|23554.2|23552.8|23547.7|23546.3|23570.4|23569|23544.5|23543.1|205
1754053500000|2025-08-01 13:05:00|23547.2|23545.8|23544.8|23543.4|23556.7|23555.3|23536.9|23535.5|220
1754053800000|2025-08-01 13:10:00|23543.8|23542.4|23533|23531.6|23556.6|23555.2|23522.5|23521.1|194
1754054100000|2025-08-01 13:15:00|23532.7|23531.3|23547.5|23546.1|23556.6|23555.2|23523.2|23521.8|294
1754054400000|2025-08-01 13:20:00|23547|23545.6|23530.8|23529.4|23547.5|23546.1|23513.2|23511.8|305
1754054700000|2025-08-01 13:25:00|23530.3|23528.9|23493.4|23492|23530.3|23528.9|23475.1|23473.7|584
1754055000000|2025-08-01 13:30:00|23493.9|23492.5|23463.1|23461.7|23509.3|23507.9|23450|23448.6|681
1754055300000|2025-08-01 13:35:00|23463.6|23462.2|23446.6|23445.2|23471.8|23470.4|23431|23429.6|606
1754055600000|2025-08-01 13:40:00|23447.6|23446.2|23425.8|23424.4|23457.6|23456.2|23416.1|23414.7|471
1754055900000|2025-08-01 13:45:00|23426.3|23424.9|23383|23381.6|23442.1|23440.7|23383|23381.6|585
1754056200000|2025-08-01 13:50:00|23383.5|23382.1|23403.9|23402.5|23436.1|23434.7|23382|23380.6|575
1754056500000|2025-08-01 13:55:00|23404|23402.6|23418.3|23416.9|23433|23431.6|23403|23401.6|503
1754056800000|2025-08-01 14:00:00|23417.3|23415.9|23439.6|23438.2|23451.7|23450.3|23381.7|23380.3|751
1754057100000|2025-08-01 14:05:00|23439.1|23437.7|23438.1|23436.7|23444.2|23442.8|23377.2|23375.8|669
1754057400000|2025-08-01 14:10:00|23438.5|23437.1|23446.1|23444.7|23462.5|23461.1|23427.4|23426|493
1754057700000|2025-08-01 14:15:00|23445.6|23444.2|23490.5|23489.1|23504.4|23503|23442.8|23441.4|532
1754058000000|2025-08-01 14:20:00|23491.3|23489.9|23497.4|23496|23507.8|23506.4|23474.7|23473.3|415
1754058300000|2025-08-01 14:25:00|23497.9|23496.5|23495.7|23494.3|23508.2|23506.8|23483.6|23482.2|288
1754058600000|2025-08-01 14:30:00|23496.2|23494.8|23513|23511.6|23517.5|23516.1|23486.8|23485.4|328
1754058900000|2025-08-01 14:35:00|23512.5|23511.1|23479.8|23478.4|23514.6|23513.2|23475.7|23474.3|254
1754059200000|2025-08-01 14:40:00|23480.2|23478.8|23482.6|23481.2|23488.2|23486.8|23463.4|23462|344
1754059500000|2025-08-01 14:45:00|23482.3|23480.9|23488.8|23487.4|23528.6|23527.2|23476.6|23475.2|336
1754059800000|2025-08-01 14:50:00|23489|23487.6|23488.3|23486.9|23494.7|23493.3|23469.6|23468.2|406
1754060100000|2025-08-01 14:55:00|23488.8|23487.4|23487.7|23486.3|23507.2|23505.8|23484.4|23483|327
1754060400000|2025-08-01 15:00:00|23489.6|23488.2|23479|23477.6|23492.1|23490.7|23468.7|23467.3|298
1754060700000|2025-08-01 15:05:00|23478.5|23477.1|23517.6|23516.2|23535.8|23534.4|23475.2|23473.8|321
1754061000000|2025-08-01 15:10:00|23516.1|23514.7|23509.5|23508.1|23538.5|23537.1|23497.3|23495.9|295
1754061300000|2025-08-01 15:15:00|23508.5|23507.1|23485|23483.6|23528.1|23526.7|23482.4|23481|271
1754061600000|2025-08-01 15:20:00|23484.1|23482.7|23489.2|23487.8|23505.6|23504.2|23479.9|23478.5|256
1754061900000|2025-08-01 15:25:00|23488.7|23487.3|23473.6|23472.2|23499.5|23498.1|23469|23467.6|868
1754062200000|2025-08-01 15:30:00|23473.1|23471.7|23416.4|23413.6|23477.7|23474.9|23413.5|23410.7|1926
1754062500000|2025-08-01 15:35:00|23417.4|23414.6|23454.3|23451.5|23461.4|23458.6|23410.8|23408|997
1754062800000|2025-08-01 15:40:00|23454|23451.2|23473|23470.2|23473|23470.2|23451|23448.2|382
1754063100000|2025-08-01 15:45:00|23472.5|23469.7|23472.9|23470.1|23478.3|23475.5|23457.7|23454.9|145
1754063400000|2025-08-01 15:50:00|23473.4|23470.6|23468.1|23465.3|23473.4|23470.6|23453.9|23451.1|129
1754063700000|2025-08-01 15:55:00|23467.6|23464.8|23479.6|23476.8|23483.3|23480.5|23463.8|23461|97
1754064000000|2025-08-01 16:00:00|23478.1|23475.3|23507.2|23504.4|23510.8|23508|23476.1|23473.3|104
1754064300000|2025-08-01 16:05:00|23506.7|23503.9|23485.9|23483.1|23507.7|23504.9|23485.6|23482.8|65
1754064600000|2025-08-01 16:10:00|23485.4|23482.6|23486.6|23483.8|23491.8|23489|23474.8|23472|71
1754064900000|2025-08-01 16:15:00|23486.1|23483.3|23481.4|23478.6|23489.7|23486.9|23476.3|23473.5|70
1754065200000|2025-08-01 16:20:00|23480.9|23478.1|23484.6|23481.8|23489.4|23486.6|23470.2|23467.4|31
1754065500000|2025-08-01 16:25:00|23484.1|23481.3|23485.4|23482.6|23501.1|23498.3|23483.1|23480.3|72
1754065800000|2025-08-01 16:30:00|23485.6|23482.8|23484.7|23481.9|23491.1|23488.3|23473.9|23471.1|73
1754066100000|2025-08-01 16:35:00|23484.2|23481.4|23464.5|23461.7|23487|23484.2|23459.1|23456.3|24
1754066400000|2025-08-01 16:40:00|23465|23462.2|23440.9|23438.1|23465|23462.2|23435.1|23432.3|92
1754066700000|2025-08-01 16:45:00|23440.4|23437.6|23445.2|23442.4|23459.6|23456.8|23437.9|23435.1|56
1754067000000|2025-08-01 16:50:00|23445.7|23442.9|23438.3|23435.5|23453.8|23451|23433.6|23430.8|56
1754067300000|2025-08-01 16:55:00|23437.8|23435|23418.4|23415.6|23442.3|23439.5|23415.2|23412.4|87
1754067600000|2025-08-01 17:00:00|23418.9|23416.1|23408.5|23405.7|23430.6|23427.8|23401|23398.2|94
1754067900000|2025-08-01 17:05:00|23408|23405.2|23412.7|23409.9|23424.4|23421.6|23397.1|23394.3|85
1754068200000|2025-08-01 17:10:00|23413.7|23410.9|23402|23399.2|23425.3|23422.5|23401|23398.2|34
1754068500000|2025-08-01 17:15:00|23401.5|23398.7|23407|23404.2|23415.2|23412.4|23401|23398.2|57
1754068800000|2025-08-01 17:20:00|23406.5|23403.7|23414.2|23411.4|23427.3|23424.5|23402.9|23400.1|34
1754069100000|2025-08-01 17:25:00|23413.7|23410.9|23402.5|23399.7|23420.5|23417.7|23388.4|23385.6|58
1754069400000|2025-08-01 17:30:00|23402|23399.2|23419.9|23417.1|23430.8|23428|23399.8|23397|99
1754069700000|2025-08-01 17:35:00|23419.4|23416.6|23425.7|23422.9|23425.8|23423|23409.8|23407|48
1754070000000|2025-08-01 17:40:00|23426.2|23423.4|23431.8|23429|23444.3|23441.5|23425.3|23422.5|51
1754070300000|2025-08-01 17:45:00|23431.3|23428.5|23437|23434.2|23439.4|23436.6|23420.1|23417.3|31
1754070600000|2025-08-01 17:50:00|23437.5|23434.7|23430|23427.2|23446.9|23444.1|23425.6|23422.8|47
1754070900000|2025-08-01 17:55:00|23429.5|23426.7|23420.4|23417.6|23429.5|23426.7|23411.6|23408.8|33
1754071200000|2025-08-01 18:00:00|23420.9|23418.1|23412.5|23409.7|23426.8|23424|23408.6|23405.8|17
1754071500000|2025-08-01 18:05:00|23412|23409.2|23403.8|23401|23421.5|23418.7|23392.9|23390.1|48
1754071800000|2025-08-01 18:10:00|23403.3|23400.5|23402.5|23399.7|23410|23407.2|23399.3|23396.5|24
1754072100000|2025-08-01 18:15:00|23402|23399.2|23412.9|23410.1|23420.6|23417.8|23401.5|23398.7|17
1754072400000|2025-08-01 18:20:00|23413.4|23410.6|23430.4|23427.6|23431.9|23429.1|23408.2|23405.4|21
1754072700000|2025-08-01 18:25:00|23429.9|23427.1|23445|23442.2|23449.7|23446.9|23429|23426.2|30
1754073000000|2025-08-01 18:30:00|23445.1|23442.3|23457.4|23454.6|23461.9|23459.1|23439.5|23436.7|38
1754073300000|2025-08-01 18:35:00|23457.9|23455.1|23470.2|23467.4|23470.7|23467.9|23453.8|23451|17
1754073600000|2025-08-01 18:40:00|23470.7|23467.9|23485.2|23482.4|23485.5|23482.7|23466.7|23463.9|68
1754073900000|2025-08-01 18:45:00|23485.1|23482.3|23473|23470.2|23485.3|23482.5|23467|23464.2|68
1754074200000|2025-08-01 18:50:00|23472.5|23469.7|23442.9|23440.1|23473.3|23470.5|23437.4|23434.6|58
1754074500000|2025-08-01 18:55:00|23442.4|23439.6|23453.5|23450.7|23461|23458.2|23441.2|23438.4|33
1754074800000|2025-08-01 19:00:00|23454.5|23451.7|23454.6|23451.8|23466.8|23464|23450.2|23447.4|47
1754075100000|2025-08-01 19:05:00|23455.1|23452.3|23462.5|23459.7|23472.9|23470.1|23453|23450.2|19
1754075400000|2025-08-01 19:10:00|23462|23459.2|23456.9|23454.1|23466.3|23463.5|23455.2|23452.4|27
1754075700000|2025-08-01 19:15:00|23456.4|23453.6|23468.4|23465.6|23471.3|23468.5|23455.8|23453|14
1754076000000|2025-08-01 19:20:00|23467.9|23465.1|23463.8|23461|23468|23465.2|23451|23448.2|45
1754076300000|2025-08-01 19:25:00|23463.3|23460.5|23460.1|23457.3|23465.8|23463|23453.3|23450.5|15
1754076600000|2025-08-01 19:30:00|23459.6|23456.8|23459.8|23457|23470.2|23467.4|23442.9|23440.1|372
1754076900000|2025-08-01 19:35:00|23459.3|23456.5|23449.3|23446.5|23463.8|23461|23449.3|23446.5|32
1754077200000|2025-08-01 19:40:00|23449.8|23447|23457.5|23454.7|23458.1|23455.3|23449.3|23446.5|60
1754077500000|2025-08-01 19:45:00|23457|23454.2|23475.4|23472.6|23486.3|23483.5|23452.1|23449.3|108
1754077800000|2025-08-01 19:50:00|23475.9|23473.1|23454.9|23452.1|23490.3|23487.5|23441.1|23438.3|293
1754078100000|2025-08-01 19:55:00|23453.9|23451.1|23446.8|23444|23471.9|23469.1|23442.4|23439.6|244
1754078400000|2025-08-01 20:00:00|23446.4|23439.4|23448.1|23441.1|23460|23453|23443.2|23436.2|12
1754078700000|2025-08-01 20:05:00|23449|23442|23443.7|23436.7|23452.4|23445.4|23441.9|23434.9|0
1754079000000|2025-08-01 20:10:00|23442.9|23435.9|23459.5|23452.5|23460.4|23453.4|23441.9|23434.9|0
1754079300000|2025-08-01 20:15:00|23460.4|23453.4|23454.7|23447.7|23461|23454|23448.8|23441.8|0
1754079600000|2025-08-01 20:20:00|23453.8|23446.8|23454.7|23447.7|23458|23451|23451.3|23444.3|0
1754079900000|2025-08-01 20:25:00|23453.9|23446.9|23455.9|23448.9|23457.6|23450.6|23449.5|23442.5|0
1754080200000|2025-08-01 20:30:00|23456.7|23449.7|23449.6|23442.6|23456.7|23449.7|23446.5|23439.5|0
1754080500000|2025-08-01 20:35:00|23449.5|23442.5|23451|23444|23452.7|23445.7|23448.6|23441.6|0
1754080800000|2025-08-01 20:40:00|23450.9|23443.9|23450.9|23443.9|23453.4|23446.4|23450|23443|0
1754081100000|2025-08-01 20:45:00|23450|23443|23446.2|23439.2|23450.1|23443.1|23442.1|23435.1|0
1754081400000|2025-08-01 20:50:00|23447.1|23440.1|23446.5|23439.5|23447.3|23440.3|23444|23437|0
1754081700000|2025-08-01 20:55:00|23445.7|23438.7|23440.2|23433.2|23446.5|23439.5|23437.7|23430.7|0
1754258400000|2025-08-03 22:00:00|23449.2|23442.2|23439.3|23432.3|23450.4|23443.4|23401.3|23394.3|0
1754258700000|2025-08-03 22:05:00|23439.7|23432.7|23413|23406|23442.3|23435.3|23404.6|23397.6|0
1754259000000|2025-08-03 22:10:00|23413.4|23406.4|23409.7|23402.7|23422|23415|23405.5|23398.5|0
1754259300000|2025-08-03 22:15:00|23411|23404|23435.2|23428.2|23437.5|23430.5|23408.5|23401.5|0
1754259600000|2025-08-03 22:20:00|23432.7|23425.7|23429.9|23422.9|23437|23430|23425.1|23418.1|0
1754259900000|2025-08-03 22:25:00|23429.5|23422.5|23434.7|23427.7|23434.8|23427.8|23425.6|23418.6|0
1754260200000|2025-08-03 22:30:00|23435.1|23428.1|23442.9|23435.9|23446|23439|23432.2|23425.2|0
1754260500000|2025-08-03 22:35:00|23443|23436|23455.4|23448.4|23455.4|23448.4|23440.5|23433.5|0
1754260800000|2025-08-03 22:40:00|23455|23448|23450.3|23443.3|23459.7|23452.7|23450.3|23443.3|0
1754261100000|2025-08-03 22:45:00|23451.2|23444.2|23458|23451|23463|23456|23449.3|23442.3|0
1754261400000|2025-08-03 22:50:00|23458.4|23451.4|23468.5|23461.5|23469.3|23462.3|23458|23451|0
1754261700000|2025-08-03 22:55:00|23467.6|23460.6|23466.1|23459.1|23471.1|23464.1|23461.8|23454.8|0
1754262000000|2025-08-03 23:00:00|23466.2|23459.2|23459.1|23452.1|23467.1|23460.1|23456|23449|0
1754262300000|2025-08-03 23:05:00|23458.7|23451.7|23462.4|23455.4|23462.4|23455.4|23451.6|23444.6|0
1754262600000|2025-08-03 23:10:00|23460.8|23453.8|23454.2|23447.2|23462.5|23455.5|23447|23440|0
1754262900000|2025-08-03 23:15:00|23454.6|23447.6|23470.7|23463.7|23473.7|23466.7|23454.6|23447.6|0
1754263200000|2025-08-03 23:20:00|23470.3|23463.3|23475.5|23468.5|23478.8|23471.8|23467|23460|0
1754263500000|2025-08-03 23:25:00|23474.6|23467.6|23471.9|23464.9|23478.8|23471.8|23468.5|23461.5|0
1754263800000|2025-08-03 23:30:00|23471.5|23464.5|23452.4|23445.4|23472.3|23465.3|23449.8|23442.8|0
1754264100000|2025-08-03 23:35:00|23451.6|23444.6|23450.7|23443.7|23456.1|23449.1|23447.3|23440.3|0
1754264400000|2025-08-03 23:40:00|23450.3|23443.3|23456.5|23449.5|23457.3|23450.3|23440.7|23433.7|0
1754264700000|2025-08-03 23:45:00|23456.9|23449.9|23469.4|23462.4|23471.1|23464.1|23449.3|23442.3|0
1754265000000|2025-08-03 23:50:00|23469|23462|23473.1|23466.1|23475.3|23468.3|23468.5|23461.5|0
1754265300000|2025-08-03 23:55:00|23473.5|23466.5|23475.5|23468.5|23475.5|23468.5|23463.4|23456.4|0
1754265600000|2025-08-04 00:00:00|23474.6|23467.6|23469.5|23462.5|23479.2|23472.2|23467.4|23460.4|0
1754265900000|2025-08-04 00:05:00|23470.4|23463.4|23477.2|23470.2|23478.8|23471.8|23468.6|23461.6|0
1754266200000|2025-08-04 00:10:00|23477.6|23470.6|23476|23469|23486.9|23479.9|23475.5|23468.5|0
1754266500000|2025-08-04 00:15:00|23476.4|23469.4|23495.9|23490.9|23497.7|23492.7|23476.4|23469.4|67
1754266800000|2025-08-04 00:20:00|23496.4|23491.4|23487.6|23482.6|23500.9|23495.9|23487.6|23482.6|9
1754267100000|2025-08-04 00:25:00|23487.1|23482.1|23508.2|23503.2|23511.8|23506.8|23486.3|23481.3|12
1754267400000|2025-08-04 00:30:00|23507.2|23502.2|23487.1|23482.1|23507.7|23502.7|23485.5|23480.5|6
1754267700000|2025-08-04 00:35:00|23487.7|23482.7|23494|23489|23502.1|23497.1|23487.2|23482.2|2
1754268000000|2025-08-04 00:40:00|23493.5|23488.5|23496.1|23491.1|23500.5|23495.5|23489.9|23484.9|1
1754268300000|2025-08-04 00:45:00|23495.6|23490.6|23520.6|23515.6|23524.3|23519.3|23494.1|23489.1|9
1754268600000|2025-08-04 00:50:00|23521.6|23516.6|23519|23514|23533.4|23528.4|23515.5|23510.5|6
1754268900000|2025-08-04 00:55:00|23519.5|23514.5|23520.2|23515.2|23520.2|23515.2|23509.1|23504.1|4
1754269200000|2025-08-04 01:00:00|23519.7|23514.7|23521.5|23516.5|23533.6|23528.6|23515.3|23510.3|8
1754269500000|2025-08-04 01:05:00|23521|23516|23499.1|23494.1|23521.7|23516.7|23498.2|23493.2|5
1754269800000|2025-08-04 01:10:00|23500.6|23495.6|23510.7|23505.7|23520.4|23515.4|23494.9|23489.9|2
1754270100000|2025-08-04 01:15:00|23511.2|23506.2|23530|23525|23530.5|23525.5|23511.2|23506.2|3
1754270400000|2025-08-04 01:20:00|23529.5|23524.5|23518.7|23513.7|23538.4|23533.4|23518.2|23513.2|8
1754270700000|2025-08-04 01:25:00|23518.2|23513.2|23518.5|23513.5|23526.7|23521.7|23515.7|23510.7|4
1754271000000|2025-08-04 01:30:00|23519|23514|23524.8|23519.8|23530.9|23525.9|23519|23514|5
1754271300000|2025-08-04 01:35:00|23525.3|23520.3|23531.5|23526.5|23535.1|23530.1|23514|23509|1
1754271600000|2025-08-04 01:40:00|23532.2|23527.2|23531.7|23526.7|23534.2|23529.2|23521.3|23516.3|2
1754271900000|2025-08-04 01:45:00|23532.3|23527.3|23538|23533|23541.5|23536.5|23530.3|23525.3|16
1754272200000|2025-08-04 01:50:00|23537|23532|23536.5|23531.5|23538|23533|23532|23527|2
1754272500000|2025-08-04 01:55:00|23536|23531|23540.8|23535.8|23544.7|23539.7|23534.5|23529.5|5
1754272800000|2025-08-04 02:00:00|23541.4|23536.4|23547.7|23542.7|23552.7|23547.7|23540.8|23535.8|16
1754273100000|2025-08-04 02:05:00|23547.2|23542.2|23543.6|23538.6|23553.2|23548.2|23539|23534|9
1754273400000|2025-08-04 02:10:00|23543.1|23538.1|23551.7|23546.7|23551.7|23546.7|23538.2|23533.2|1
1754273700000|2025-08-04 02:15:00|23552.2|23547.2|23557.6|23552.6|23558.6|23553.6|23549.1|23544.1|7
1754274000000|2025-08-04 02:20:00|23556.9|23551.9|23561.2|23556.2|23562.1|23557.1|23552.7|23547.7|2
1754274300000|2025-08-04 02:25:00|23560.7|23555.7|23557.9|23552.9|23561|23556|23556|23551|1
1754274600000|2025-08-04 02:30:00|23557.6|23552.6|23567|23562|23569|23564|23556.1|23551.1|5
1754274900000|2025-08-04 02:35:00|23566.7|23561.7|23569.3|23564.3|23574.2|23569.2|23561.1|23556.1|2
1754275200000|2025-08-04 02:40:00|23565.3|23560.3|23569.4|23564.4|23569.4|23564.4|23562.1|23557.1|6
1754275500000|2025-08-04 02:45:00|23568.9|23563.9|23563.5|23558.5|23572.6|23567.6|23558|23553|1
1754275800000|2025-08-04 02:50:00|23563|23558|23564.1|23559.1|23572.3|23567.3|23561.5|23556.5|1
1754276100000|2025-08-04 02:55:00|23563.6|23558.6|23570.2|23565.2|23572.7|23567.7|23563.6|23558.6|0
1754276400000|2025-08-04 03:00:00|23570.7|23565.7|23569.2|23564.2|23580.4|23575.4|23569.2|23564.2|2
1754276700000|2025-08-04 03:05:00|23568.2|23563.2|23575.4|23570.4|23576.2|23571.2|23566.2|23561.2|1
1754277000000|2025-08-04 03:10:00|23574.9|23569.9|23573.9|23568.9|23581.7|23576.7|23573.6|23568.6|5
1754277300000|2025-08-04 03:15:00|23573.5|23568.5|23571.8|23566.8|23574.1|23569.1|23567.6|23562.6|3
1754277600000|2025-08-04 03:20:00|23571.7|23566.7|23568.7|23563.7|23571.7|23566.7|23567.2|23562.2|0
1754277900000|2025-08-04 03:25:00|23568.6|23563.6|23571.1|23566.1|23574.1|23569.1|23565.7|23560.7|12
1754278200000|2025-08-04 03:30:00|23571.6|23566.6|23576.2|23571.2|23576.2|23571.2|23569.6|23564.6|0
1754278500000|2025-08-04 03:35:00|23574.2|23569.2|23575.4|23570.4|23575.4|23570.4|23574.2|23569.2|0
1754278800000|2025-08-04 03:40:00|23572.9|23567.9|23577|23572|23578.1|23573.1|23572.9|23567.9|0
1754279100000|2025-08-04 03:45:00|23577.5|23572.5|23588.1|23583.1|23588.1|23583.1|23575.6|23570.6|5
1754279400000|2025-08-04 03:50:00|23587.6|23582.6|23589.9|23584.9|23594.2|23589.2|23579.3|23574.3|9
1754279700000|2025-08-04 03:55:00|23590.3|23585.3|23598.5|23593.5|23598.6|23593.6|23588.2|23583.2|15
1754280000000|2025-08-04 04:00:00|23599.1|23594.1|23585.7|23580.7|23599.1|23594.1|23582.3|23577.3|7
1754280300000|2025-08-04 04:05:00|23586.2|23581.2|23583.6|23578.6|23587.2|23582.2|23580.1|23575.1|2
1754280600000|2025-08-04 04:10:00|23584|23579|23576.1|23571.1|23585|23580|23573.6|23568.6|2
1754280900000|2025-08-04 04:15:00|23575.6|23570.6|23556.1|23551.1|23577.5|23572.5|23556.1|23551.1|3
1754281200000|2025-08-04 04:20:00|23556.5|23551.5|23545.3|23540.3|23560.8|23555.8|23541.9|23536.9|4
1754281500000|2025-08-04 04:25:00|23545.9|23540.9|23557.5|23552.5|23558.5|23553.5|23545.9|23540.9|2
1754281800000|2025-08-04 04:30:00|23557|23552|23559.6|23554.6|23562.3|23557.3|23546.6|23541.6|3
1754282100000|2025-08-04 04:35:00|23559.9|23554.9|23559.3|23554.3|23563.2|23558.2|23553.4|23548.4|1
1754282400000|2025-08-04 04:40:00|23558.8|23553.8|23559.1|23554.1|23564.7|23559.7|23557.4|23552.4|1
1754282700000|2025-08-04 04:45:00|23558.6|23553.6|23545.9|23540.9|23558.6|23553.6|23545.6|23540.6|1
1754283000000|2025-08-04 04:50:00|23546.4|23541.4|23553.4|23548.4|23557.4|23552.4|23545.7|23540.7|7
1754283300000|2025-08-04 04:55:00|23552.9|23547.9|23553|23548|23553|23548|23544.5|23539.5|4
1754283600000|2025-08-04 05:00:00|23550.7|23545.7|23559.5|23554.5|23561.6|23556.6|23548.7|23543.7|10
1754283900000|2025-08-04 05:05:00|23559.4|23554.4|23557.7|23552.7|23561.5|23556.5|23557|23552|1
1754284200000|2025-08-04 05:10:00|23557.5|23552.5|23559.7|23554.7|23562.6|23557.6|23555.1|23550.1|28
1754284500000|2025-08-04 05:15:00|23559.2|23554.2|23568.5|23563.5|23569|23564|23548.4|23543.4|18
1754284800000|2025-08-04 05:20:00|23568|23563|23571.5|23566.5|23575.6|23570.6|23561.5|23556.5|6
1754285100000|2025-08-04 05:25:00|23570.7|23565.7|23575.9|23570.9|23581.1|23576.1|23567.4|23562.4|13
1754285400000|2025-08-04 05:30:00|23576.2|23571.2|23589.7|23584.7|23595.6|23590.6|23570.5|23565.5|68
1754285700000|2025-08-04 05:35:00|23590.2|23585.2|23589.6|23584.6|23602.3|23597.3|23589.1|23584.1|12
1754286000000|2025-08-04 05:40:00|23589.1|23584.1|23584.7|23579.7|23604.4|23599.4|23584.5|23579.5|72
1754286300000|2025-08-04 05:45:00|23582.7|23577.7|23572.5|23567.5|23587.7|23582.7|23572|23567|33
1754286600000|2025-08-04 05:50:00|23572|23567|23580.9|23575.9|23580.9|23575.9|23562.6|23557.6|35
1754286900000|2025-08-04 05:55:00|23580.4|23575.4|23577|23572|23581.8|23576.8|23574.4|23569.4|6
1754287200000|2025-08-04 06:00:00|23575|23572.2|23588.9|23586.1|23611.9|23609.1|23574|23571.2|209
1754287500000|2025-08-04 06:05:00|23589.1|23586.3|23558.2|23555.4|23599.1|23596.3|23550.4|23547.6|287
1754287800000|2025-08-04 06:10:00|23558.7|23555.9|23558.5|23555.7|23560.8|23558|23541.5|23538.7|160
1754288100000|2025-08-04 06:15:00|23558.9|23556.1|23567.4|23564.6|23577.1|23574.3|23557.5|23554.7|176
1754288400000|2025-08-04 06:20:00|23566.9|23564.1|23527.1|23524.3|23576.2|23573.4|23527.1|23524.3|137
1754288700000|2025-08-04 06:25:00|23526.6|23523.8|23544.2|23541.4|23548.2|23545.4|23520.5|23517.7|189
1754289000000|2025-08-04 06:30:00|23543.7|23540.9|23503.8|23501|23546.8|23544|23491.1|23488.3|415
1754289300000|2025-08-04 06:35:00|23504|23501.2|23487.3|23484.5|23509.8|23507|23486.3|23483.5|214
1754289600000|2025-08-04 06:40:00|23487.4|23484.6|23524.8|23522|23526.9|23524.1|23478.6|23475.8|373
1754289900000|2025-08-04 06:45:00|23524.3|23521.5|23533|23530.2|23538.1|23535.3|23516|23513.2|95
1754290200000|2025-08-04 06:50:00|23533.3|23530.5|23534.4|23531.6|23546.9|23544.1|23528.2|23525.4|110
1754290500000|2025-08-04 06:55:00|23534.3|23531.5|23544.3|23541.5|23557.7|23554.9|23525|23522.2|299
1754290800000|2025-08-04 07:00:00|23544.8|23542|23531.2|23529.8|23550.6|23549.2|23502.9|23501.5|1056
1754291100000|2025-08-04 07:05:00|23530.7|23529.3|23548.3|23546.9|23556.4|23555|23527.1|23525.7|525
1754291400000|2025-08-04 07:10:00|23548.7|23547.3|23558.8|23557.4|23566.9|23565.5|23533.3|23531.9|467
1754291700000|2025-08-04 07:15:00|23559.3|23557.9|23576.5|23575.1|23579.3|23577.9|23554.8|23553.4|329
1754292000000|2025-08-04 07:20:00|23576.7|23575.3|23579.9|23578.5|23596.4|23595|23571.9|23570.5|403
1754292300000|2025-08-04 07:25:00|23580.1|23578.7|23581.7|23580.3|23597.3|23595.9|23576.3|23574.9|323
1754292600000|2025-08-04 07:30:00|23580.9|23579.5|23622.1|23620.7|23623.6|23622.2|23575.3|23573.9|425
1754292900000|2025-08-04 07:35:00|23622|23620.6|23627.7|23626.3|23629.1|23627.7|23609.1|23607.7|305
1754293200000|2025-08-04 07:40:00|23627.8|23626.4|23636.6|23635.2|23641.3|23639.9|23616.2|23614.8|337
1754293500000|2025-08-04 07:45:00|23636.8|23635.4|23650.7|23649.3|23653.9|23652.5|23634.5|23633.1|346
1754293800000|2025-08-04 07:50:00|23650.9|23649.5|23666.8|23665.4|23666.9|23665.5|23645.2|23643.8|381
1754294100000|2025-08-04 07:55:00|23667.3|23665.9|23670.2|23668.8|23692.9|23691.5|23653.9|23652.5|649
1754294400000|2025-08-04 08:00:00|23669.7|23668.3|23639.8|23638.4|23680.5|23679.1|23637.4|23636|414
1754294700000|2025-08-04 08:05:00|23639.9|23638.5|23640.6|23639.2|23647|23645.6|23627.9|23626.5|293
1754295000000|2025-08-04 08:10:00|23641.5|23640.1|23667.2|23665.8|23667.5|23666.1|23634.9|23633.5|255
1754295300000|2025-08-04 08:15:00|23667.3|23665.9|23671.9|23670.5|23677.5|23676.1|23665.5|23664.1|217
1754295600000|2025-08-04 08:20:00|23671.5|23670.1|23672.3|23670.9|23676.9|23675.5|23665.7|23664.3|217
1754295900000|2025-08-04 08:25:00|23671.8|23670.4|23669|23667.6|23678.8|23677.4|23658.8|23657.4|261
1754296200000|2025-08-04 08:30:00|23667.3|23665.9|23671.2|23669.8|23675.1|23673.7|23658.1|23656.7|210
1754296500000|2025-08-04 08:35:00|23670.7|23669.3|23689.3|23687.9|23691.4|23690|23669.5|23668.1|226
1754296800000|2025-08-04 08:40:00|23689.8|23688.4|23689.1|23687.7|23695.2|23693.8|23673.5|23672.1|247
1754297100000|2025-08-04 08:45:00|23686.6|23685.2|23716|23714.6|23716.5|23715.1|23686.1|23684.7|244
1754297400000|2025-08-04 08:50:00|23716.5|23715.1|23722.6|23721.2|23729.3|23727.9|23712|23710.6|271
1754297700000|2025-08-04 08:55:00|23723.1|23721.7|23741.4|23740|23744.7|23743.3|23714.1|23712.7|267
1754298000000|2025-08-04 09:00:00|23740.9|23739.5|23740.2|23738.8|23761.8|23760.4|23734.6|23733.2|453
1754298300000|2025-08-04 09:05:00|23740|23738.6|23741.1|23739.7|23750.6|23749.2|23735.7|23734.3|225
1754298600000|2025-08-04 09:10:00|23742.2|23740.8|23729.8|23728.4|23750.4|23749|23718.7|23717.3|292
1754298900000|2025-08-04 09:15:00|23729.9|23728.5|23737.8|23736.4|23738.3|23736.9|23714|23712.6|304
1754299200000|2025-08-04 09:20:00|23739.7|23738.3|23739.8|23738.4|23746.8|23745.4|23734.6|23733.2|207
1754299500000|2025-08-04 09:25:00|23740.3|23738.9|23721.4|23720|23747|23745.6|23715.2|23713.8|215
1754299800000|2025-08-04 09:30:00|23719.5|23718.1|23737.6|23736.2|23741.7|23740.3|23719|23717.6|142
1754300100000|2025-08-04 09:35:00|23738.1|23736.7|23755.7|23754.3|23759.1|23757.7|23736.9|23735.5|138
1754300400000|2025-08-04 09:40:00|23753.9|23752.5|23737.7|23736.3|23756.9|23755.5|23737.5|23736.1|123
1754300700000|2025-08-04 09:45:00|23738.2|23736.8|23720.1|23718.7|23743.2|23741.8|23716|23714.6|190
1754301000000|2025-08-04 09:50:00|23722.4|23721|23727.4|23726|23731.6|23730.2|23716.2|23714.8|162
1754301300000|2025-08-04 09:55:00|23727.3|23725.9|23699.5|23698.1|23729.4|23728|23697.7|23696.3|168
1754301600000|2025-08-04 10:00:00|23699.7|23698.3|23722.4|23721|23724|23722.6|23697.3|23695.9|171
1754301900000|2025-08-04 10:05:00|23722.5|23721.1|23732.9|23731.5|23733.7|23732.3|23722.4|23721|83
1754302200000|2025-08-04 10:10:00|23731.8|23730.4|23715.7|23714.3|23736.5|23735.1|23712.7|23711.3|153
1754302500000|2025-08-04 10:15:00|23715.8|23714.4|23703.1|23701.7|23721.5|23720.1|23698|23696.6|125
1754302800000|2025-08-04 10:20:00|23704.8|23703.4|23712.3|23710.9|23713.9|23712.5|23702.1|23700.7|85
1754303100000|2025-08-04 10:25:00|23712.2|23710.8|23716.3|23714.9|23720.2|23718.8|23708.9|23707.5|97
1754303400000|2025-08-04 10:30:00|23715|23713.6|23735.1|23733.7|23737.9|23736.5|23715|23713.6|94
1754303700000|2025-08-04 10:35:00|23734.6|23733.2|23711|23709.6|23741.1|23739.7|23705|23703.6|311
1754304000000|2025-08-04 10:40:00|23710.8|23709.4|23724.6|23723.2|23733.4|23732|23706.6|23705.2|125
1754304300000|2025-08-04 10:45:00|23724.1|23722.7|23724.6|23723.2|23728.5|23727.1|23716.1|23714.7|75
1754304600000|2025-08-04 10:50:00|23723.5|23722.1|23717.2|23715.8|23732.7|23731.3|23714.1|23712.7|63
1754304900000|2025-08-04 10:55:00|23716.7|23715.3|23720.6|23719.2|23722.9|23721.5|23712.9|23711.5|71
1754305200000|2025-08-04 11:00:00|23721.5|23720.1|23705|23703.6|23721.5|23720.1|23694.7|23693.3|170
1754305500000|2025-08-04 11:05:00|23705.1|23703.7|23694.5|23693.1|23705.1|23703.7|23681.7|23680.3|294
1754305800000|2025-08-04 11:10:00|23694.6|23693.2|23702.5|23701.1|23704|23702.6|23686.6|23685.2|160
1754306100000|2025-08-04 11:15:00|23702.4|23701|23718.2|23716.8|23720.4|23719|23702.4|23701|92
1754306400000|2025-08-04 11:20:00|23718.5|23717.1|23719.7|23718.3|23727|23725.6|23714.5|23713.1|79
1754306700000|2025-08-04 11:25:00|23719.8|23718.4|23723.4|23722|23728.6|23727.2|23718.5|23717.1|66
1754307000000|2025-08-04 11:30:00|23723.6|23722.2|23728.5|23727.1|23731.5|23730.1|23717|23715.6|106
1754307300000|2025-08-04 11:35:00|23729|23727.6|23717.6|23716.2|23730.8|23729.4|23714.2|23712.8|89
1754307600000|2025-08-04 11:40:00|23718.7|23717.3|23722.9|23721.5|23725.6|23724.2|23716.9|23715.5|73
1754307900000|2025-08-04 11:45:00|23722.4|23721|23734.4|23733|23739.8|23738.4|23721.9|23720.5|82
1754308200000|2025-08-04 11:50:00|23732.3|23730.9|23736.6|23735.2|23744.4|23743|23731.2|23729.8|163
1754308500000|2025-08-04 11:55:00|23737.1|23735.7|23745.2|23743.8|23749.5|23748.1|23726.7|23725.3|134
1754308800000|2025-08-04 12:00:00|23745.1|23743.7|23749|23747.6|23765|23763.6|23739.6|23738.2|263
1754309100000|2025-08-04 12:05:00|23749.5|23748.1|23761.4|23760|23762.9|23761.5|23746.8|23745.4|183
1754309400000|2025-08-04 12:10:00|23761.2|23759.8|23758.1|23756.7|23763.3|23761.9|23752.8|23751.4|107
1754309700000|2025-08-04 12:15:00|23757.6|23756.2|23747.9|23746.5|23762.5|23761.1|23740.6|23739.2|162
1754310000000|2025-08-04 12:20:00|23748.7|23747.3|23752|23750.6|23754.1|23752.7|23743.1|23741.7|123
1754310300000|2025-08-04 12:25:00|23752.5|23751.1|23754.2|23752.8|23761.8|23760.4|23752|23750.6|116
1754310600000|2025-08-04 12:30:00|23755.4|23754|23748.5|23747.1|23755.4|23754|23736|23734.6|115
1754310900000|2025-08-04 12:35:00|23749|23747.6|23758.1|23756.7|23764.4|23763|23747.2|23745.8|75
1754311200000|2025-08-04 12:40:00|23758.2|23756.8|23762.2|23760.8|23772.1|23770.7|23755.8|23754.4|145
1754311500000|2025-08-04 12:45:00|23762.7|23761.3|23773.8|23772.4|23786.9|23785.5|23756.7|23755.3|397
1754311800000|2025-08-04 12:50:00|23773.5|23772.1|23771.1|23769.7|23780.3|23778.9|23764.9|23763.5|113
1754312100000|2025-08-04 12:55:00|23771.6|23770.2|23771.6|23770.2|23777.5|23776.1|23768|23766.6|74
1754312400000|2025-08-04 13:00:00|23771.7|23770.3|23762.1|23760.7|23774.3|23772.9|23756.1|23754.7|112
1754312700000|2025-08-04 13:05:00|23762.6|23761.2|23765|23763.6|23765.5|23764.1|23752.6|23751.2|83
1754313000000|2025-08-04 13:10:00|23766|23764.6|23754.9|23753.5|23769.1|23767.7|23752.7|23751.3|52
1754313300000|2025-08-04 13:15:00|23755.4|23754|23765.1|23763.7|23772.2|23770.8|23754.5|23753.1|89
1754313600000|2025-08-04 13:20:00|23764.8|23763.4|23762.4|23761|23766.3|23764.9|23749.8|23748.4|97
1754313900000|2025-08-04 13:25:00|23761.9|23760.5|23755.3|23753.9|23769|23767.6|23751.4|23750|145
1754314200000|2025-08-04 13:30:00|23756.3|23754.9|23731.5|23730.1|23763.3|23761.9|23719.1|23717.7|349
1754314500000|2025-08-04 13:35:00|23731|23729.6|23740.2|23738.8|23752.4|23751|23723.9|23722.5|218
1754314800000|2025-08-04 13:40:00|23738.6|23737.2|23745.1|23743.7|23750.6|23749.2|23723.1|23721.7|266
1754315100000|2025-08-04 13:45:00|23744.6|23743.2|23742.4|23741|23761.3|23759.9|23734.9|23733.5|191
1754315400000|2025-08-04 13:50:00|23743.7|23742.3|23737|23735.6|23744.2|23742.8|23720.7|23719.3|191
1754315700000|2025-08-04 13:55:00|23737.5|23736.1|23740.4|23739|23742.3|23740.9|23725.4|23724|139
1754316000000|2025-08-04 14:00:00|23741.7|23740.3|23727.3|23725.9|23749.4|23748|23724.4|23723|145
1754316300000|2025-08-04 14:05:00|23727.2|23725.8|23706|23704.6|23733.9|23732.5|23704.7|23703.3|262
1754316600000|2025-08-04 14:10:00|23707.2|23705.8|23707.6|23706.2|23709.5|23708.1|23687.9|23686.5|244
1754316900000|2025-08-04 14:15:00|23707.1|23705.7|23730.9|23729.5|23732.6|23731.2|23706.9|23705.5|118
1754317200000|2025-08-04 14:20:00|23729.8|23728.4|23733.4|23732|23738.9|23737.5|23726|23724.6|138
1754317500000|2025-08-04 14:25:00|23732.9|23731.5|23735.8|23734.4|23744.7|23743.3|23724.5|23723.1|139
1754317800000|2025-08-04 14:30:00|23735.5|23734.1|23758.5|23757.1|23761.2|23759.8|23735.4|23734|219
1754318100000|2025-08-04 14:35:00|23758.4|23757|23768.5|23767.1|23771.8|23770.4|23753.5|23752.1|229
1754318400000|2025-08-04 14:40:00|23766.9|23765.5|23745.5|23744.1|23769.5|23768.1|23742.2|23740.8|114
1754318700000|2025-08-04 14:45:00|23745.7|23744.3|23745.9|23744.5|23753.2|23751.8|23737.7|23736.3|257
1754319000000|2025-08-04 14:50:00|23748.1|23746.7|23721.1|23719.7|23748.1|23746.7|23715.9|23714.5|238
1754319300000|2025-08-04 14:55:00|23720.6|23719.2|23722.9|23721.5|23730.8|23729.4|23717.1|23715.7|127
1754319600000|2025-08-04 15:00:00|23722.6|23721.2|23726.4|23725|23733.2|23731.8|23719.1|23717.7|208
1754319900000|2025-08-04 15:05:00|23726.6|23725.2|23743.9|23742.5|23744.4|23743|23725.3|23723.9|153
1754320200000|2025-08-04 15:10:00|23742.1|23740.7|23747.2|23745.8|23755.7|23754.3|23739.2|23737.8|148
1754320500000|2025-08-04 15:15:00|23748.2|23746.8|23744|23742.6|23752.3|23750.9|23737.1|23735.7|276
1754320800000|2025-08-04 15:20:00|23744.2|23742.8|23733.2|23731.8|23745.4|23744|23722|23720.6|246
1754321100000|2025-08-04 15:25:00|23733.1|23731.7|23752.2|23750.8|23758.9|23757.5|23732.7|23731.3|782
1754321400000|2025-08-04 15:30:00|23751.7|23750.3|23760|23757.2|23760|23757.2|23738|23735.2|740
1754321700000|2025-08-04 15:35:00|23759.9|23757.1|23756.9|23754.1|23761.8|23759|23751.6|23748.8|264
1754322000000|2025-08-04 15:40:00|23756.4|23753.6|23745.3|23742.5|23758.3|23755.5|23736.1|23733.3|140
1754322300000|2025-08-04 15:45:00|23744.8|23742|23752|23749.2|23754.8|23752|23740.9|23738.1|99
1754322600000|2025-08-04 15:50:00|23751.5|23748.7|23753.4|23750.6|23753.9|23751.1|23743.4|23740.6|57
1754322900000|2025-08-04 15:55:00|23753.9|23751.1|23758.6|23755.8|23763.6|23760.8|23752.1|23749.3|108
1754323200000|2025-08-04 16:00:00|23759.1|23756.3|23762.6|23759.8|23766.7|23763.9|23755|23752.2|77
1754323500000|2025-08-04 16:05:00|23763.1|23760.3|23765|23762.2|23769.8|23767|23761.3|23758.5|58
1754323800000|2025-08-04 16:10:00|23765.5|23762.7|23765.3|23762.5|23769.1|23766.3|23759.6|23756.8|61
1754324100000|2025-08-04 16:15:00|23764.8|23762|23768.5|23765.7|23772|23769.2|23763.4|23760.6|41
1754324400000|2025-08-04 16:20:00|23768.4|23765.6|23758.2|23755.4|23768.4|23765.6|23757.7|23754.9|29
1754324700000|2025-08-04 16:25:00|23757.7|23754.9|23752.6|23749.8|23760.5|23757.7|23751.9|23749.1|38
1754325000000|2025-08-04 16:30:00|23752.9|23750.1|23756.5|23753.7|23760.5|23757.7|23752.9|23750.1|32
1754325300000|2025-08-04 16:35:00|23757|23754.2|23753.5|23750.7|23757.5|23754.7|23750|23747.2|43
1754325600000|2025-08-04 16:40:00|23753|23750.2|23750.6|23747.8|23755.9|23753.1|23746.8|23744|76
1754325900000|2025-08-04 16:45:00|23750.2|23747.4|23759.9|23757.1|23765.9|23763.1|23750.2|23747.4|31
1754326200000|2025-08-04 16:50:00|23759.4|23756.6|23767|23764.2|23767|23764.2|23757.9|23755.1|37
1754326500000|2025-08-04 16:55:00|23766.5|23763.7|23759.7|23756.9|23766.5|23763.7|23756.3|23753.5|26
1754326800000|2025-08-04 17:00:00|23760|23757.2|23765.9|23763.1|23768.1|23765.3|23759.5|23756.7|19
1754327100000|2025-08-04 17:05:00|23766.4|23763.6|23765.8|23763|23771.2|23768.4|23762.6|23759.8|14
1754327400000|2025-08-04 17:10:00|23766.8|23764|23775.2|23772.4|23776.4|23773.6|23765.8|23763|54
1754327700000|2025-08-04 17:15:00|23775.4|23772.6|23773|23770.2|23775.7|23772.9|23770|23767.2|18
1754328000000|2025-08-04 17:20:00|23772|23769.2|23768.9|23766.1|23772.5|23769.7|23764.4|23761.6|32
1754328300000|2025-08-04 17:25:00|23768.4|23765.6|23770.4|23767.6|23773.3|23770.5|23764.4|23761.6|68
1754328600000|2025-08-04 17:30:00|23770.9|23768.1|23777.6|23774.8|23779.2|23776.4|23770.3|23767.5|50
1754328900000|2025-08-04 17:35:00|23777.1|23774.3|23774.4|23771.6|23778.4|23775.6|23772.3|23769.5|14
1754329200000|2025-08-04 17:40:00|23774.9|23772.1|23767.9|23765.1|23775.6|23772.8|23765.1|23762.3|70
1754329500000|2025-08-04 17:45:00|23767.4|23764.6|23762.8|23760|23771.3|23768.5|23757.8|23755|52
1754329800000|2025-08-04 17:50:00|23763.3|23760.5|23761.2|23758.4|23765.6|23762.8|23761|23758.2|17
1754330100000|2025-08-04 17:55:00|23760.7|23757.9|23763.1|23760.3|23763.8|23761|23759.7|23756.9|14
1754330400000|2025-08-04 18:00:00|23762.6|23759.8|23768.7|23765.9|23768.9|23766.1|23762|23759.2|41
1754330700000|2025-08-04 18:05:00|23768.6|23765.8|23761.3|23758.5|23771.4|23768.6|23758.9|23756.1|34
1754331000000|2025-08-04 18:10:00|23761.5|23758.7|23754.9|23752.1|23765|23762.2|23754.3|23751.5|20
1754331300000|2025-08-04 18:15:00|23755.4|23752.6|23762.3|23759.5|23762.3|23759.5|23755.4|23752.6|27
1754331600000|2025-08-04 18:20:00|23761.8|23759|23764.2|23761.4|23768.6|23765.8|23761.8|23759|10
1754331900000|2025-08-04 18:25:00|23764.7|23761.9|23764.8|23762|23767.7|23764.9|23762.9|23760.1|15
1754332200000|2025-08-04 18:30:00|23764.9|23762.1|23772.7|23769.9|23772.8|23770|23763.5|23760.7|19
1754332500000|2025-08-04 18:35:00|23772.2|23769.4|23770.3|23767.5|23777.9|23775.1|23768.8|23766|24
1754332800000|2025-08-04 18:40:00|23769.8|23767|23767.1|23764.3|23771.8|23769|23766.4|23763.6|25
1754333100000|2025-08-04 18:45:00|23767|23764.2|23769.2|23766.4|23771.5|23768.7|23766.5|23763.7|12
1754333400000|2025-08-04 18:50:00|23768.7|23765.9|23766.3|23763.5|23769.7|23766.9|23765|23762.2|18
1754333700000|2025-08-04 18:55:00|23766.8|23764|23766.2|23763.4|23767.7|23764.9|23763.2|23760.4|23
1754334000000|2025-08-04 19:00:00|23766.3|23763.5|23769|23766.2|23772.2|23769.4|23765.1|23762.3|25
1754334300000|2025-08-04 19:05:00|23768.5|23765.7|23767.8|23765|23769.9|23767.1|23766.5|23763.7|21
1754334600000|2025-08-04 19:10:00|23767.3|23764.5|23771.5|23768.7|23772.3|23769.5|23766.3|23763.5|18
1754334900000|2025-08-04 19:15:00|23771.3|23768.5|23780|23777.2|23785.3|23782.5|23771.3|23768.5|57
1754335200000|2025-08-04 19:20:00|23779.5|23776.7|23785.6|23782.8|23786.3|23783.5|23779.4|23776.6|31
1754335500000|2025-08-04 19:25:00|23785.1|23782.3|23777.3|23774.5|23786.7|23783.9|23776.6|23773.8|16
1754335800000|2025-08-04 19:30:00|23777.8|23775|23774.9|23772.1|23779.9|23777.1|23771.2|23768.4|48
1754336100000|2025-08-04 19:35:00|23774.4|23771.6|23778.1|23775.3|23780.9|23778.1|23773.2|23770.4|49
1754336400000|2025-08-04 19:40:00|23778.6|23775.8|23779|23776.2|23782.5|23779.7|23778.2|23775.4|30
1754336700000|2025-08-04 19:45:00|23778.5|23775.7|23782.8|23780|23784.5|23781.7|23776.2|23773.4|46
1754337000000|2025-08-04 19:50:00|23782.3|23779.5|23796.9|23794.1|23802|23799.2|23780.2|23777.4|168
1754337300000|2025-08-04 19:55:00|23797.4|23794.6|23805.6|23802.8|23807.6|23804.8|23791.4|23788.6|192
1754337600000|2025-08-04 20:00:00|23810.6|23803.6|23813|23806|23818.7|23811.7|23803|23796|12
1754337900000|2025-08-04 20:05:00|23814.7|23807.7|23835.6|23828.6|23843.2|23836.2|23813.7|23806.7|0
1754338200000|2025-08-04 20:10:00|23834.8|23827.8|23834.5|23827.5|23836.2|23829.2|23829.9|23822.9|0
1754338500000|2025-08-04 20:15:00|23835.3|23828.3|23834.3|23827.3|23839.3|23832.3|23834.2|23827.2|0
1754338800000|2025-08-04 20:20:00|23835.2|23828.2|23837.6|23830.6|23839.4|23832.4|23832.8|23825.8|0
1754339100000|2025-08-04 20:25:00|23837.5|23830.5|23834.2|23827.2|23838.4|23831.4|23834.2|23827.2|0
1754339400000|2025-08-04 20:30:00|23835|23828|23840.1|23833.1|23842.7|23835.7|23833.3|23826.3|0
1754339700000|2025-08-04 20:35:00|23841|23834|23842.7|23835.7|23846.6|23839.6|23839.4|23832.4|0
1754340000000|2025-08-04 20:40:00|23842.6|23835.6|23842.8|23835.8|23843.4|23836.4|23839.3|23832.3|0
1754340300000|2025-08-04 20:45:00|23842|23835|23844.4|23837.4|23845.3|23838.3|23840.3|23833.3|0
1754340600000|2025-08-04 20:50:00|23845.3|23838.3|23842.8|23835.8|23845.3|23838.3|23837.5|23830.5|0
1754340900000|2025-08-04 20:55:00|23841.9|23834.9|23844.9|23837.9|23846.4|23839.4|23841.9|23834.9|0
1754341200000|2025-08-04 21:00:00|23844.7|23837.7|23844.2|23837.2|23846.3|23839.3|23843.3|23836.3|0
1754341500000|2025-08-04 21:05:00|23844.1|23837.1|23844.2|23837.2|23845.8|23838.8|23843.7|23836.7|0
1754341800000|2025-08-04 21:10:00|23843.5|23836.5|23843.2|23836.2|23844.3|23837.3|23841.1|23834.1|0
1754342100000|2025-08-04 21:15:00|23843.1|23836.1|23841.5|23834.5|23843.3|23836.3|23841.5|23834.5|0
1754342400000|2025-08-04 21:20:00|23842.9|23835.9|23841.5|23834.5|23842.9|23835.9|23840.6|23833.6|0
1754342700000|2025-08-04 21:25:00|23841.9|23834.9|23844.4|23837.4|23844.7|23837.7|23841.9|23834.9|0
1754343000000|2025-08-04 21:30:00|23845.1|23838.1|23846.8|23839.8|23848.9|23841.9|23845|23838|0
1754343300000|2025-08-04 21:35:00|23846.7|23839.7|23843.4|23836.4|23848|23841|23843.4|23836.4|0
1754343600000|2025-08-04 21:40:00|23842.9|23835.9|23844.7|23837.7|23845.4|23838.4|23842.2|23835.2|0
1754343900000|2025-08-04 21:45:00|23844.8|23837.8|23843.7|23836.7|23844.8|23837.8|23843.7|23836.7|0
1754344200000|2025-08-04 21:50:00|23843.8|23836.8|23843.9|23836.9|23845.4|23838.4|23843.3|23836.3|0
1754344500000|2025-08-04 21:55:00|23844|23837|23845.6|23838.6|23845.9|23838.9|23844|23837|0
1754344800000|2025-08-04 22:00:00|23849.7|23842.7|23840.9|23833.9|23852|23845|23835.9|23828.9|0
1754345100000|2025-08-04 22:05:00|23840.5|23833.5|23837.7|23830.7|23842.1|23835.1|23836.9|23829.9|0
1754345400000|2025-08-04 22:10:00|23838.5|23831.5|23838.1|23831.1|23842.2|23835.2|23836.9|23829.9|0
1754345700000|2025-08-04 22:15:00|23837.7|23830.7|23840.6|23833.6|23840.6|23833.6|23836.4|23829.4|0
1754346000000|2025-08-04 22:20:00|23841|23834|23838.5|23831.5|23841.4|23834.4|23835.5|23828.5|0
1754346300000|2025-08-04 22:25:00|23838|23831|23830.1|23823.1|23838|23831|23828.8|23821.8|0
1754346600000|2025-08-04 22:30:00|23830.5|23823.5|23826.5|23819.5|23831.7|23824.7|23824.8|23817.8|0
1754346900000|2025-08-04 22:35:00|23826.9|23819.9|23827.7|23820.7|23831.6|23824.6|23826|23819|0
1754347200000|2025-08-04 22:40:00|23828.5|23821.5|23829.4|23822.4|23831.2|23824.2|23824.4|23817.4|0
1754347500000|2025-08-04 22:45:00|23828.6|23821.6|23830.9|23823.9|23832.5|23825.5|23828.3|23821.3|0
1754347800000|2025-08-04 22:50:00|23830.5|23823.5|23832.6|23825.6|23833.5|23826.5|23827.5|23820.5|0
1754348100000|2025-08-04 22:55:00|23832.2|23825.2|23831|23824|23833.6|23826.6|23831|23824|0
1754348400000|2025-08-04 23:00:00|23831.4|23824.4|23830.7|23823.7|23833.8|23826.8|23830.7|23823.7|0
1754348700000|2025-08-04 23:05:00|23830.3|23823.3|23836|23829|23836.9|23829.9|23829|23822|0
1754349000000|2025-08-04 23:10:00|23836.5|23829.5|23839.5|23832.5|23839.5|23832.5|23835.2|23828.2|0
1754349300000|2025-08-04 23:15:00|23838.7|23831.7|23840.1|23833.1|23847|23840|23838.7|23831.7|0
1754349600000|2025-08-04 23:20:00|23839.7|23832.7|23830|23823|23839.7|23832.7|23829.1|23822.1|0
1754349900000|2025-08-04 23:25:00|23829.5|23822.5|23829.9|23822.9|23830.8|23823.8|23828.3|23821.3|0
1754350200000|2025-08-04 23:30:00|23829.1|23822.1|23827.1|23820.1|23829.9|23822.9|23822.8|23815.8|0
1754350500000|2025-08-04 23:35:00|23827.2|23820.2|23824.5|23817.5|23828|23821|23822.8|23815.8|0
1754350800000|2025-08-04 23:40:00|23825.4|23818.4|23831.2|23824.2|23831.2|23824.2|23825.4|23818.4|0
1754351100000|2025-08-04 23:45:00|23832.1|23825.1|23828|23821|23833.3|23826.3|23824.6|23817.6|0
1754351400000|2025-08-04 23:50:00|23828.4|23821.4|23827.4|23820.4|23831.7|23824.7|23826.6|23819.6|0
1754351700000|2025-08-04 23:55:00|23827|23820|23830.4|23823.4|23832.1|23825.1|23826.6|23819.6|0
1754352000000|2025-08-05 00:00:00|23829.6|23822.6|23823.3|23816.3|23829.6|23822.6|23820|23813|0
1754352300000|2025-08-05 00:05:00|23822.9|23815.9|23818.5|23811.5|23827.1|23820.1|23817.2|23810.2|0
1754352600000|2025-08-05 00:10:00|23818.1|23811.1|23816|23809|23818.5|23811.5|23813.4|23806.4|0
1754352900000|2025-08-05 00:15:00|23815.1|23808.1|23794.8|23789.8|23815.1|23808.1|23793.8|23788.8|51
1754353200000|2025-08-05 00:20:00|23795.1|23790.1|23804.9|23799.9|23805.6|23800.6|23787.7|23782.7|14
1754353500000|2025-08-05 00:25:00|23804.2|23799.2|23808.3|23803.3|23811.9|23806.9|23803.9|23798.9|0
1754353800000|2025-08-05 00:30:00|23808.8|23803.8|23811.3|23806.3|23812.9|23807.9|23805.5|23800.5|5
1754354100000|2025-08-05 00:35:00|23810.8|23805.8|23828.3|23823.3|23828.3|23823.3|23810.3|23805.3|15
1754354400000|2025-08-05 00:40:00|23828.2|23823.2|23837.4|23832.4|23843.4|23838.4|23828.2|23823.2|8
1754354700000|2025-08-05 00:45:00|23837.8|23832.8|23843.7|23838.7|23855.5|23850.5|23836.5|23831.5|16
1754355000000|2025-08-05 00:50:00|23843.1|23838.1|23828.3|23823.3|23843.1|23838.1|23815.3|23810.3|8
1754355300000|2025-08-05 00:55:00|23828.8|23823.8|23832.5|23827.5|23833.5|23828.5|23821.9|23816.9|0
1754355600000|2025-08-05 01:00:00|23832|23827|23832.9|23827.9|23841.7|23836.7|23829|23824|10
1754355900000|2025-08-05 01:05:00|23833.4|23828.4|23845.4|23840.4|23846.8|23841.8|23829.7|23824.7|17
1754356200000|2025-08-05 01:10:00|23843.4|23838.4|23826|23821|23843.9|23838.9|23816.3|23811.3|3
1754356500000|2025-08-05 01:15:00|23825.5|23820.5|23813.8|23808.8|23825.5|23820.5|23804.7|23799.7|2
1754356800000|2025-08-05 01:20:00|23813.3|23808.3|23813.7|23808.7|23816.2|23811.2|23807.4|23802.4|5
1754357100000|2025-08-05 01:25:00|23814.2|23809.2|23812.4|23807.4|23815.7|23810.7|23804.9|23799.9|3
1754357400000|2025-08-05 01:30:00|23812.9|23807.9|23811.7|23806.7|23814.9|23809.9|23805.2|23800.2|1
1754357700000|2025-08-05 01:35:00|23811.2|23806.2|23819|23814|23820|23815|23806|23801|5
1754358000000|2025-08-05 01:40:00|23819.5|23814.5|23827.2|23822.2|23828.8|23823.8|23818.5|23813.5|0
1754358300000|2025-08-05 01:45:00|23827.4|23822.4|23823.3|23818.3|23827.6|23822.6|23822.1|23817.1|1
1754358600000|2025-08-05 01:50:00|23823.6|23818.6|23826.1|23821.1|23827.4|23822.4|23823.6|23818.6|0
1754358900000|2025-08-05 01:55:00|23826.6|23821.6|23805.2|23800.2|23826.6|23821.6|23800.1|23795.1|2
1754359200000|2025-08-05 02:00:00|23805.7|23800.7|23812.8|23807.8|23817.6|23812.6|23803.2|23798.2|10
1754359500000|2025-08-05 02:05:00|23812.3|23807.3|23812|23807|23817.1|23812.1|23806.9|23801.9|1
1754359800000|2025-08-05 02:10:00|23812.5|23807.5|23815.1|23810.1|23817.6|23812.6|23812.5|23807.5|0
1754360100000|2025-08-05 02:15:00|23814.6|23809.6|23795.8|23790.8|23814.6|23809.6|23795.8|23790.8|7
1754360400000|2025-08-05 02:20:00|23796.3|23791.3|23808.5|23803.5|23809.4|23804.4|23793.5|23788.5|5
1754360700000|2025-08-05 02:25:00|23809|23804|23803.5|23798.5|23809|23804|23803.5|23798.5|0
1754361000000|2025-08-05 02:30:00|23803.3|23798.3|23805.5|23800.5|23805.5|23800.5|23796.5|23791.5|0
1754361300000|2025-08-05 02:35:00|23807.5|23802.5|23807.8|23802.8|23809.3|23804.3|23806.8|23801.8|0
1754361600000|2025-08-05 02:40:00|23808.5|23803.5|23807|23802|23809.3|23804.3|23806.6|23801.6|0
1754361900000|2025-08-05 02:45:00|23806.4|23801.4|23813.1|23808.1|23814.1|23809.1|23800.4|23795.4|4
1754362200000|2025-08-05 02:50:00|23812.6|23807.6|23807.9|23802.9|23816|23811|23805.6|23800.6|4
1754362500000|2025-08-05 02:55:00|23806.9|23801.9|23809.1|23804.1|23810.6|23805.6|23805.3|23800.3|0
1754362800000|2025-08-05 03:00:00|23811.1|23806.1|23805.7|23800.7|23812.6|23807.6|23804.2|23799.2|6
1754363100000|2025-08-05 03:05:00|23805.2|23800.2|23813.9|23808.9|23813.9|23808.9|23799.9|23794.9|0
1754363400000|2025-08-05 03:10:00|23813.8|23808.8|23815.6|23810.6|23817.6|23812.6|23807.4|23802.4|0
1754363700000|2025-08-05 03:15:00|23815.1|23810.1|23818.3|23813.3|23821.7|23816.7|23814.5|23809.5|1
1754364000000|2025-08-05 03:20:00|23817.4|23812.4|23809.8|23804.8|23818.3|23813.3|23807.8|23802.8|5
1754364300000|2025-08-05 03:25:00|23810.3|23805.3|23813.5|23808.5|23815.5|23810.5|23805.7|23800.7|1
1754364600000|2025-08-05 03:30:00|23815.5|23810.5|23819.2|23814.2|23820.7|23815.7|23815|23810|3
1754364900000|2025-08-05 03:35:00|23819.7|23814.7|23822|23817|23827.4|23822.4|23819.7|23814.7|0
1754365200000|2025-08-05 03:40:00|23822.5|23817.5|23822.5|23817.5|23824.5|23819.5|23820|23815|0
1754365500000|2025-08-05 03:45:00|23822.6|23817.6|23816.9|23811.9|23824.5|23819.5|23815.5|23810.5|0
1754365800000|2025-08-05 03:50:00|23814.9|23809.9|23809|23804|23817.1|23812.1|23809|23804|1
1754366100000|2025-08-05 03:55:00|23808.5|23803.5|23801.1|23796.1|23808.7|23803.7|23799.1|23794.1|0
1754366400000|2025-08-05 04:00:00|23801.6|23796.6|23816.7|23811.7|23817.2|23812.2|23801.6|23796.6|2
1754366700000|2025-08-05 04:05:00|23816.9|23811.9|23803.4|23798.4|23817.9|23812.9|23802.7|23797.7|0
1754367000000|2025-08-05 04:10:00|23802.9|23797.9|23802.7|23797.7|23807.7|23802.7|23800.2|23795.2|1
1754367300000|2025-08-05 04:15:00|23802.2|23797.2|23803.3|23798.3|23804|23799|23800.1|23795.1|1
1754367600000|2025-08-05 04:20:00|23803.5|23798.5|23813.6|23808.6|23815.1|23810.1|23800.6|23795.6|1
1754367900000|2025-08-05 04:25:00|23813.7|23808.7|23815.5|23810.5|23819.6|23814.6|23812.6|23807.6|0
1754368200000|2025-08-05 04:30:00|23816|23811|23816.5|23811.5|23816.6|23811.6|23809|23804|0
1754368500000|2025-08-05 04:35:00|23816|23811|23831.8|23826.8|23832.4|23827.4|23816|23811|2
1754368800000|2025-08-05 04:40:00|23831.9|23826.9|23824.1|23819.1|23833.5|23828.5|23823.8|23818.8|1
1754369100000|2025-08-05 04:45:00|23824.6|23819.6|23830.1|23825.1|23830.1|23825.1|23823.4|23818.4|5
1754369400000|2025-08-05 04:50:00|23830.2|23825.2|23833.8|23828.8|23833.8|23828.8|23829.2|23824.2|1
1754369700000|2025-08-05 04:55:00|23834.3|23829.3|23833.8|23828.8|23838.9|23833.9|23827.9|23822.9|29
1754370000000|2025-08-05 05:00:00|23834.3|23829.3|23832.9|23827.9|23838.4|23833.4|23826.9|23821.9|20
1754370300000|2025-08-05 05:05:00|23834.9|23829.9|23825.4|23820.4|23836.4|23831.4|23825.4|23820.4|12
1754370600000|2025-08-05 05:10:00|23826.1|23821.1|23828.4|23823.4|23829.9|23824.9|23821.3|23816.3|12
1754370900000|2025-08-05 05:15:00|23828.9|23823.9|23826.1|23821.1|23828.9|23823.9|23814.6|23809.6|6
1754371200000|2025-08-05 05:20:00|23826.7|23821.7|23839|23834|23843.5|23838.5|23826|23821|4
1754371500000|2025-08-05 05:25:00|23839.5|23834.5|23859.5|23854.5|23863.5|23858.5|23839.5|23834.5|39
1754371800000|2025-08-05 05:30:00|23860|23855|23866.4|23861.4|23873.5|23868.5|23853.4|23848.4|109
1754372100000|2025-08-05 05:35:00|23867.3|23862.3|23871.7|23866.7|23871.7|23866.7|23851.2|23846.2|49
1754372400000|2025-08-05 05:40:00|23872|23867|23879.2|23874.2|23882.5|23877.5|23863.7|23858.7|91
1754372700000|2025-08-05 05:45:00|23878.9|23873.9|23869.9|23864.9|23889.7|23884.7|23867.9|23862.9|128
1754373000000|2025-08-05 05:50:00|23869.6|23864.6|23864.2|23859.2|23871.5|23866.5|23861.1|23856.1|36
1754373300000|2025-08-05 05:55:00|23864|23859|23862.6|23857.6|23867.3|23862.3|23854.5|23849.5|22
1754373600000|2025-08-05 06:00:00|23863.1|23858.1|23845.4|23842.6|23869.8|23867|23842.5|23839.7|139
1754373900000|2025-08-05 06:05:00|23844.4|23841.6|23852.6|23849.8|23859.5|23856.7|23842.6|23839.8|109
1754374200000|2025-08-05 06:10:00|23853.6|23850.8|23856.2|23853.4|23860.4|23857.6|23851.3|23848.5|44
1754374500000|2025-08-05 06:15:00|23856.3|23853.5|23858.1|23855.3|23863|23860.2|23846.1|23843.3|48
1754374800000|2025-08-05 06:20:00|23858.6|23855.8|23856.7|23853.9|23860.3|23857.5|23847.6|23844.8|63
1754375100000|2025-08-05 06:25:00|23857.2|23854.4|23877.8|23875|23878.3|23875.5|23857.2|23854.4|109
1754375400000|2025-08-05 06:30:00|23878.3|23875.5|23896.8|23894|23901.2|23898.4|23875.4|23872.6|168
1754375700000|2025-08-05 06:35:00|23896.3|23893.5|23894.3|23891.5|23906.4|23903.6|23892.5|23889.7|109
1754376000000|2025-08-05 06:40:00|23894.6|23891.8|23902.5|23899.7|23903.7|23900.9|23889.1|23886.3|34
1754376300000|2025-08-05 06:45:00|23903|23900.2|23903|23900.2|23906.1|23903.3|23893.7|23890.9|104
1754376600000|2025-08-05 06:50:00|23903.3|23900.5|23895.4|23892.6|23906.8|23904|23894.8|23892|127
1754376900000|2025-08-05 06:55:00|23894.9|23892.1|23907.2|23904.4|23918.8|23916|23894.1|23891.3|213
1754377200000|2025-08-05 07:00:00|23906.7|23903.9|23930.5|23929.1|23932.8|23931.4|23882.6|23881.2|886
1754377500000|2025-08-05 07:05:00|23931|23929.6|23918.4|23917|23936.9|23935.5|23909.2|23907.8|312
1754377800000|2025-08-05 07:10:00|23917.9|23916.5|23892.8|23891.4|23918.2|23916.8|23879.5|23878.1|324
1754378100000|2025-08-05 07:15:00|23901.8|23900.4|23915.5|23914.1|23921.6|23920.2|23895.3|23893.9|323
1754378400000|2025-08-05 07:20:00|23915.6|23914.2|23911.6|23910.2|23918.1|23916.7|23899.1|23897.7|149
1754378700000|2025-08-05 07:25:00|23911.1|23909.7|23899.9|23898.5|23912.8|23911.4|23888.3|23886.9|132
1754379000000|2025-08-05 07:30:00|23901|23899.6|23878|23876.6|23909|23907.6|23875|23873.6|243
1754379300000|2025-08-05 07:35:00|23877.8|23876.4|23862.8|23861.4|23888|23886.6|23856.5|23855.1|207
1754379600000|2025-08-05 07:40:00|23865.3|23863.9|23867.8|23866.4|23872.5|23871.1|23852.2|23850.8|174
1754379900000|2025-08-05 07:45:00|23867.3|23865.9|23847.9|23846.5|23873.5|23872.1|23843.6|23842.2|202
1754380200000|2025-08-05 07:50:00|23847.1|23845.7|23831|23829.6|23847.7|23846.3|23823.2|23821.8|313
1754380500000|2025-08-05 07:55:00|23838|23836.6|23842.6|23841.2|23848.6|23847.2|23825.4|23824|196
1754380800000|2025-08-05 08:00:00|23842|23840.6|23847.8|23846.4|23852.1|23850.7|23831.2|23829.8|193
1754381100000|2025-08-05 08:05:00|23847.3|23845.9|23820.5|23819.1|23855.2|23853.8|23813.2|23811.8|230
1754381400000|2025-08-05 08:10:00|23819|23817.6|23826.8|23825.4|23834|23832.6|23810.7|23809.3|131
1754381700000|2025-08-05 08:15:00|23826.7|23825.3|23845.9|23844.5|23847.9|23846.5|23824.7|23823.3|109
1754382000000|2025-08-05 08:20:00|23846.5|23845.1|23847.1|23845.7|23855.1|23853.7|23839.9|23838.5|107
1754382300000|2025-08-05 08:25:00|23847|23845.6|23858.9|23857.5|23872.6|23871.2|23846.9|23845.5|209
1754382600000|2025-08-05 08:30:00|23858.8|23857.4|23848.2|23846.8|23863.3|23861.9|23838.4|23837|174
1754382900000|2025-08-05 08:35:00|23847.7|23846.3|23843.5|23842.1|23848.4|23847|23832.8|23831.4|132
1754383200000|2025-08-05 08:40:00|23843.9|23842.5|23852.9|23851.5|23860.9|23859.5|23843.7|23842.3|86
1754383500000|2025-08-05 08:45:00|23852.4|23851|23863.8|23862.4|23872.3|23870.9|23844.6|23843.2|123
1754383800000|2025-08-05 08:50:00|23864.6|23863.2|23874.5|23873.1|23878.3|23876.9|23860.7|23859.3|81
1754384100000|2025-08-05 08:55:00|23874.4|23873|23862.6|23861.2|23878|23876.6|23857.3|23855.9|102
1754384400000|2025-08-05 09:00:00|23861.9|23860.5|23863.4|23862|23867.4|23866|23846.8|23845.4|128
1754384700000|2025-08-05 09:05:00|23863.9|23862.5|23863.9|23862.5|23872.7|23871.3|23861.7|23860.3|93
1754385000000|2025-08-05 09:10:00|23863.4|23862|23848.4|23847|23863.4|23862|23842.7|23841.3|73
1754385300000|2025-08-05 09:15:00|23848.9|23847.5|23837|23835.6|23856.9|23855.5|23829.2|23827.8|96
1754385600000|2025-08-05 09:20:00|23836.5|23835.1|23851.3|23849.9|23851.3|23849.9|23822.8|23821.4|103
1754385900000|2025-08-05 09:25:00|23851.8|23850.4|23867.3|23865.9|23874.3|23872.9|23851.8|23850.4|109
1754386200000|2025-08-05 09:30:00|23867.5|23866.1|23869.9|23868.5|23877.4|23876|23859.9|23858.5|143
1754386500000|2025-08-05 09:35:00|23870.4|23869|23882.9|23881.5|23887|23885.6|23864.9|23863.5|80
1754386800000|2025-08-05 09:40:00|23883.1|23881.7|23897.8|23896.4|23900.3|23898.9|23882.6|23881.2|160
1754387100000|2025-08-05 09:45:00|23897.3|23895.9|23896.6|23895.2|23906.6|23905.2|23895.6|23894.2|118
1754387400000|2025-08-05 09:50:00|23896|23894.6|23897.6|23896.2|23901.6|23900.2|23893.3|23891.9|77
1754387700000|2025-08-05 09:55:00|23898.1|23896.7|23903.4|23902|23906|23904.6|23890.5|23889.1|96
1754388000000|2025-08-05 10:00:00|23902.9|23901.5|23906.3|23904.9|23914.2|23912.8|23902.4|23901|122
1754388300000|2025-08-05 10:05:00|23906.4|23905|23920.3|23918.9|23928.6|23927.2|23906.3|23904.9|131
1754388600000|2025-08-05 10:10:00|23920.8|23919.4|23931.7|23930.3|23931.9|23930.5|23918.3|23916.9|88
1754388900000|2025-08-05 10:15:00|23931.9|23930.5|23925.5|23924.1|23932.6|23931.2|23923.5|23922.1|62
1754389200000|2025-08-05 10:20:00|23926.1|23924.7|23920.9|23919.5|23934.1|23932.7|23920.3|23918.9|157
1754389500000|2025-08-05 10:25:00|23921.4|23920|23930.3|23928.9|23935.6|23934.2|23914.4|23913|150
1754389800000|2025-08-05 10:30:00|23931.6|23930.2|23932|23930.6|23949.2|23947.8|23929.6|23928.2|165
1754390100000|2025-08-05 10:35:00|23932.5|23931.1|23941.6|23940.2|23947.9|23946.5|23927.6|23926.2|78
1754390400000|2025-08-05 10:40:00|23940.5|23939.1|23933.9|23932.5|23944.2|23942.8|23928.2|23926.8|132
1754390700000|2025-08-05 10:45:00|23934.4|23933|23949.9|23948.5|23957.1|23955.7|23933.7|23932.3|107
1754391000000|2025-08-05 10:50:00|23950.1|23948.7|23944.6|23943.2|23954|23952.6|23942.9|23941.5|88
1754391300000|2025-08-05 10:55:00|23945.1|23943.7|23941.6|23940.2|23951.8|23950.4|23940.6|23939.2|111
1754391600000|2025-08-05 11:00:00|23941.4|23940|23933|23931.6|23947.6|23946.2|23924.4|23923|154
1754391900000|2025-08-05 11:05:00|23931|23929.6|23927.8|23926.4|23939.2|23937.8|23926.3|23924.9|84
1754392200000|2025-08-05 11:10:00|23929|23927.6|23932.1|23930.7|23943.3|23941.9|23928|23926.6|95
1754392500000|2025-08-05 11:15:00|23931.6|23930.2|23943|23941.6|23944.1|23942.7|23928.6|23927.2|53
1754392800000|2025-08-05 11:20:00|23942.8|23941.4|23933.1|23931.7|23946.1|23944.7|23932.4|23931|73
1754393100000|2025-08-05 11:25:00|23932.9|23931.5|23950.1|23948.7|23951.9|23950.5|23932.9|23931.5|59
1754393400000|2025-08-05 11:30:00|23948.8|23947.4|23940.5|23939.1|23950.3|23948.9|23928.4|23927|91
1754393700000|2025-08-05 11:35:00|23942|23940.6|23949.4|23948|23951.9|23950.5|23937.8|23936.4|113
1754394000000|2025-08-05 11:40:00|23950|23948.6|23952.1|23950.7|23963.4|23962|23950|23948.6|112
1754394300000|2025-08-05 11:45:00|23952|23950.6|23952.8|23951.4|23956.6|23955.2|23937.5|23936.1|105
1754394600000|2025-08-05 11:50:00|23952.1|23950.7|23969|23967.6|23970|23968.6|23944.1|23942.7|138
1754394900000|2025-08-05 11:55:00|23969.3|23967.9|23969.1|23967.7|23975.5|23974.1|23965.7|23964.3|92
1754395200000|2025-08-05 12:00:00|23968|23966.6|23961.2|23959.8|23971.5|23970.1|23954.6|23953.2|77
1754395500000|2025-08-05 12:05:00|23961.7|23960.3|23958.7|23957.3|23962.3|23960.9|23953.1|23951.7|104
1754395800000|2025-08-05 12:10:00|23959.2|23957.8|23973|23971.6|23980.6|23979.2|23955.8|23954.4|144
1754396100000|2025-08-05 12:15:00|23972.5|23971.1|23924.4|23923|23983.8|23982.4|23898|23896.6|526
1754396400000|2025-08-05 12:20:00|23923.9|23922.5|23946.3|23944.9|23951.8|23950.4|23908|23906.6|204
1754396700000|2025-08-05 12:25:00|23945.8|23944.4|23943.8|23942.4|23954.9|23953.5|23941.9|23940.5|96
1754397000000|2025-08-05 12:30:00|23943.4|23942|23954.9|23953.5|23957.7|23956.3|23935|23933.6|150
1754397300000|2025-08-05 12:35:00|23955.4|23954|23965.3|23963.9|23973.4|23972|23954.4|23953|105
1754397600000|2025-08-05 12:40:00|23967.3|23965.9|23974.8|23973.4|23977.5|23976.1|23966.6|23965.2|87
1754397900000|2025-08-05 12:45:00|23974.3|23972.9|23970.1|23968.7|23977.1|23975.7|23961.2|23959.8|132
1754398200000|2025-08-05 12:50:00|23969.5|23968.1|23958.1|23956.7|23976.8|23975.4|23956.5|23955.1|87
1754398500000|2025-08-05 12:55:00|23958.3|23956.9|23953.1|23951.7|23964.2|23962.8|23951.8|23950.4|69
1754398800000|2025-08-05 13:00:00|23954|23952.6|23937|23935.6|23959|23957.6|23936.7|23935.3|149
1754399100000|2025-08-05 13:05:00|23936.5|23935.1|23943.4|23942|23948.2|23946.8|23926.9|23925.5|197
1754399400000|2025-08-05 13:10:00|23942.9|23941.5|23937.6|23936.2|23952|23950.6|23934.9|23933.5|107
1754399700000|2025-08-05 13:15:00|23938.1|23936.7|23946.5|23945.1|23949.1|23947.7|23931.9|23930.5|98
1754400000000|2025-08-05 13:20:00|23946.6|23945.2|23948.7|23947.3|23955|23953.6|23940.9|23939.5|96
1754400300000|2025-08-05 13:25:00|23949.2|23947.8|23956.2|23954.8|23960.7|23959.3|23948.7|23947.3|94
1754400600000|2025-08-05 13:30:00|23954.6|23953.2|23945.8|23944.4|23954.6|23953.2|23930.3|23928.9|237
1754400900000|2025-08-05 13:35:00|23946.3|23944.9|23949|23947.6|23966.3|23964.9|23945.5|23944.1|154
1754401200000|2025-08-05 13:40:00|23949.6|23948.2|23923.5|23922.1|23956.6|23955.2|23922.9|23921.5|142
1754401500000|2025-08-05 13:45:00|23921|23919.6|23940.5|23939.1|23954.2|23952.8|23920.9|23919.5|109
1754401800000|2025-08-05 13:50:00|23941.7|23940.3|23949.3|23947.9|23952.1|23950.7|23931.1|23929.7|107
1754402100000|2025-08-05 13:55:00|23949.8|23948.4|23937.7|23936.3|23949.8|23948.4|23928.1|23926.7|109
1754402400000|2025-08-05 14:00:00|23937.4|23936|23917.3|23915.9|23937.4|23936|23884.5|23883.1|385
1754402700000|2025-08-05 14:05:00|23916.8|23915.4|23894.6|23893.2|23918.5|23917.1|23883.9|23882.5|364
1754403000000|2025-08-05 14:10:00|23895.6|23894.2|23877.9|23876.5|23910.1|23908.7|23872.2|23870.8|164
1754403300000|2025-08-05 14:15:00|23878.4|23877|23886.5|23885.1|23889.5|23888.1|23866.1|23864.7|252
1754403600000|2025-08-05 14:20:00|23886|23884.6|23867.1|23865.7|23887.1|23885.7|23866.4|23865|169
1754403900000|2025-08-05 14:25:00|23867.6|23866.2|23884.4|23883|23884.9|23883.5|23867.6|23866.2|144
1754404200000|2025-08-05 14:30:00|23883|23881.6|23867.3|23865.9|23888.8|23887.4|23863.8|23862.4|233
1754404500000|2025-08-05 14:35:00|23865.8|23864.4|23871.9|23870.5|23875.2|23873.8|23861.3|23859.9|96
1754404800000|2025-08-05 14:40:00|23872.4|23871|23824.9|23823.5|23885.9|23884.5|23815.6|23814.2|444
1754405100000|2025-08-05 14:45:00|23825.4|23824|23788.4|23787|23830.1|23828.7|23786.3|23784.9|544
1754405400000|2025-08-05 14:50:00|23789.6|23788.2|23797.4|23796|23820|23818.6|23789.6|23788.2|358
1754405700000|2025-08-05 14:55:00|23796.9|23795.5|23830|23828.6|23836.6|23835.2|23795.2|23793.8|265
1754406000000|2025-08-05 15:00:00|23827.7|23826.3|23818|23816.6|23829.4|23828|23804.4|23803|212
1754406300000|2025-08-05 15:05:00|23818.5|23817.1|23833.5|23832.1|23841.2|23839.8|23817.1|23815.7|192
1754406600000|2025-08-05 15:10:00|23833.9|23832.5|23853.4|23852|23863.6|23862.2|23826|23824.6|309
1754406900000|2025-08-05 15:15:00|23853.3|23851.9|23852.4|23851|23863.6|23862.2|23847.4|23846|307
1754407200000|2025-08-05 15:20:00|23851.9|23850.5|23854.8|23853.4|23864.4|23863|23845.3|23843.9|224
1754407500000|2025-08-05 15:25:00|23855.3|23853.9|23861.4|23860|23862.4|23861|23844.3|23842.9|601
1754407800000|2025-08-05 15:30:00|23862|23859.2|23852.4|23849.6|23878.4|23875.6|23846.5|23843.7|600
1754408100000|2025-08-05 15:35:00|23850.4|23847.6|23837.7|23834.9|23852.1|23849.3|23829|23826.2|366
1754408400000|2025-08-05 15:40:00|23834.7|23831.9|23831.8|23829|23845.4|23842.6|23824.6|23821.8|254
1754408700000|2025-08-05 15:45:00|23831.3|23828.5|23828.5|23825.7|23846.9|23844.1|23822.8|23820|117
1754409000000|2025-08-05 15:50:00|23828|23825.2|23828.4|23825.6|23835.1|23832.3|23816.8|23814|92
1754409300000|2025-08-05 15:55:00|23827.9|23825.1|23828.5|23825.7|23836|23833.2|23821.6|23818.8|74
1754409600000|2025-08-05 16:00:00|23828|23825.2|23832.5|23829.7|23835.1|23832.3|23823.6|23820.8|31
1754409900000|2025-08-05 16:05:00|23833|23830.2|23838.2|23835.4|23852.6|23849.8|23832.5|23829.7|78
1754410200000|2025-08-05 16:10:00|23838.7|23835.9|23839.5|23836.7|23850.9|23848.1|23836.9|23834.1|27
1754410500000|2025-08-05 16:15:00|23839.6|23836.8|23847.9|23845.1|23848.1|23845.3|23839.6|23836.8|17
1754410800000|2025-08-05 16:20:00|23847.4|23844.6|23850.3|23847.5|23856.8|23854|23847.2|23844.4|46
1754411100000|2025-08-05 16:25:00|23849.8|23847|23853.5|23850.7|23854.9|23852.1|23849.4|23846.6|10
1754411400000|2025-08-05 16:30:00|23853|23850.2|23865.4|23862.6|23875.6|23872.8|23851.6|23848.8|258
1754411700000|2025-08-05 16:35:00|23864.9|23862.1|23861.4|23858.6|23868.2|23865.4|23855.9|23853.1|21
1754412000000|2025-08-05 16:40:00|23861.9|23859.1|23853.8|23851|23862.8|23860|23844.8|23842|30
1754412300000|2025-08-05 16:45:00|23853.3|23850.5|23853.1|23850.3|23853.8|23851|23837.4|23834.6|69
1754412600000|2025-08-05 16:50:00|23852.6|23849.8|23869.9|23867.1|23870.9|23868.1|23849.3|23846.5|47
1754412900000|2025-08-05 16:55:00|23870.4|23867.6|23866.1|23863.3|23872.9|23870.1|23862.3|23859.5|29
1754413200000|2025-08-05 17:00:00|23865.6|23862.8|23861.1|23858.3|23869.6|23866.8|23855.5|23852.7|46
1754413500000|2025-08-05 17:05:00|23860.6|23857.8|23871.4|23868.6|23871.4|23868.6|23858.4|23855.6|44
1754413800000|2025-08-05 17:10:00|23870.9|23868.1|23873|23870.2|23877.2|23874.4|23870.9|23868.1|21
1754414100000|2025-08-05 17:15:00|23873.2|23870.4|23876.2|23873.4|23878.8|23876|23863.9|23861.1|22
1754414400000|2025-08-05 17:20:00|23876.7|23873.9|23878.6|23875.8|23878.9|23876.1|23873.4|23870.6|29
1754414700000|2025-08-05 17:25:00|23878.3|23875.5|23888.5|23885.7|23894.5|23891.7|23878|23875.2|65
1754415000000|2025-08-05 17:30:00|23891|23888.2|23895.4|23892.6|23903.4|23900.6|23891|23888.2|75
1754415300000|2025-08-05 17:35:00|23894.9|23892.1|23910.9|23908.1|23912.2|23909.4|23893.6|23890.8|26
1754415600000|2025-08-05 17:40:00|23911.2|23908.4|23910|23907.2|23916.1|23913.3|23909.8|23907|46
1754415900000|2025-08-05 17:45:00|23909.5|23906.7|23917.2|23914.4|23918.7|23915.9|23909.5|23906.7|28
1754416200000|2025-08-05 17:50:00|23917.1|23914.3|23912.8|23910|23917.3|23914.5|23907.3|23904.5|18
1754416500000|2025-08-05 17:55:00|23912.9|23910.1|23914.5|23911.7|23919.7|23916.9|23909.9|23907.1|49
1754416800000|2025-08-05 18:00:00|23913.5|23910.7|23904.9|23902.1|23914.3|23911.5|23904.3|23901.5|57
1754417100000|2025-08-05 18:05:00|23905.4|23902.6|23898.3|23895.5|23908.4|23905.6|23898.3|23895.5|37
1754417400000|2025-08-05 18:10:00|23898.6|23895.8|23890.1|23887.3|23900.1|23897.3|23889.6|23886.8|50
1754417700000|2025-08-05 18:15:00|23890.6|23887.8|23878.9|23876.1|23891.1|23888.3|23874.1|23871.3|56
1754418000000|2025-08-05 18:20:00|23878.7|23875.9|23873.7|23870.9|23882.6|23879.8|23872.1|23869.3|7
1754418300000|2025-08-05 18:25:00|23873.2|23870.4|23873.2|23870.4|23878.5|23875.7|23869.1|23866.3|12
1754418600000|2025-08-05 18:30:00|23872.7|23869.9|23873.3|23870.5|23881.6|23878.8|23858.2|23855.4|45
1754418900000|2025-08-05 18:35:00|23873.5|23870.7|23881.1|23878.3|23883.2|23880.4|23869.1|23866.3|27
1754419200000|2025-08-05 18:40:00|23880.6|23877.8|23879.9|23877.1|23885.4|23882.6|23868.5|23865.7|100
1754419500000|2025-08-05 18:45:00|23879.4|23876.6|23881.4|23878.6|23885|23882.2|23869.5|23866.7|17
1754419800000|2025-08-05 18:50:00|23881.9|23879.1|23870.8|23868|23881.9|23879.1|23863.9|23861.1|14
1754420100000|2025-08-05 18:55:00|23870.5|23867.7|23873.2|23870.4|23873.5|23870.7|23865.3|23862.5|37
1754420400000|2025-08-05 19:00:00|23872.7|23869.9|23882.8|23880|23883.5|23880.7|23872.5|23869.7|11
1754420700000|2025-08-05 19:05:00|23883.1|23880.3|23882|23879.2|23884.6|23881.8|23875.9|23873.1|16
1754421000000|2025-08-05 19:10:00|23882.2|23879.4|23883.4|23880.6|23889.4|23886.6|23877.3|23874.5|19
1754421300000|2025-08-05 19:15:00|23883.9|23881.1|23879.9|23877.1|23884.2|23881.4|23875.2|23872.4|14
1754421600000|2025-08-05 19:20:00|23880.4|23877.6|23884.8|23882|23885.3|23882.5|23878.3|23875.5|20
1754421900000|2025-08-05 19:25:00|23885.1|23882.3|23880.4|23877.6|23885.6|23882.8|23872.6|23869.8|36
1754422200000|2025-08-05 19:30:00|23879.9|23877.1|23882.4|23879.6|23885.3|23882.5|23876.3|23873.5|55
1754422500000|2025-08-05 19:35:00|23882.9|23880.1|23882.9|23880.1|23884.6|23881.8|23877|23874.2|40
1754422800000|2025-08-05 19:40:00|23882.4|23879.6|23873.4|23870.6|23883.3|23880.5|23873|23870.2|47
1754423100000|2025-08-05 19:45:00|23872.9|23870.1|23871.5|23868.7|23876|23873.2|23865.4|23862.6|59
1754423400000|2025-08-05 19:50:00|23872|23869.2|23874.8|23872|23880.2|23877.4|23870.3|23867.5|76
1754423700000|2025-08-05 19:55:00|23871.8|23869|23874.7|23871.9|23877.7|23874.9|23867.8|23865|162
1754424000000|2025-08-05 20:00:00|23875.4|23868.4|23886|23879|23886.8|23879.8|23868.5|23861.5|11
1754424300000|2025-08-05 20:05:00|23886.8|23879.8|23885.1|23878.1|23887.7|23880.7|23874|23867|0
1754424600000|2025-08-05 20:10:00|23886|23879|23888.3|23881.3|23889.4|23882.4|23884|23877|0
1754424900000|2025-08-05 20:15:00|23887.4|23880.4|23899.6|23892.6|23903.6|23896.6|23885.6|23878.6|0
1754425200000|2025-08-05 20:20:00|23898.8|23891.8|23871.4|23864.4|23899.7|23892.7|23870.6|23863.6|0
1754425500000|2025-08-05 20:25:00|23870.6|23863.6|23875.8|23868.8|23876.7|23869.7|23865.4|23858.4|0
1754425800000|2025-08-05 20:30:00|23876.7|23869.7|23866.2|23859.2|23877.5|23870.5|23861.8|23854.8|0
1754426100000|2025-08-05 20:35:00|23867|23860|23866.5|23859.5|23870.6|23863.6|23863.9|23856.9|0
1754426400000|2025-08-05 20:40:00|23865.6|23858.6|23870.8|23863.8|23871.6|23864.6|23865.6|23858.6|0
1754426700000|2025-08-05 20:45:00|23871.6|23864.6|23874.3|23867.3|23876.8|23869.8|23869.2|23862.2|0
1754427000000|2025-08-05 20:50:00|23875.1|23868.1|23879.1|23872.1|23880.2|23873.2|23873.4|23866.4|0
1754427300000|2025-08-05 20:55:00|23880|23873|23874.5|23867.5|23880.8|23873.8|23868|23861|0
1754427600000|2025-08-05 21:00:00|23873.5|23866.5|23872.1|23865.1|23873.9|23866.9|23869.1|23862.1|0
1754427900000|2025-08-05 21:05:00|23872.7|23865.7|23874.5|23867.5|23874.5|23867.5|23872.4|23865.4|0
1754428200000|2025-08-05 21:10:00|23874.4|23867.4|23875.9|23868.9|23876|23869|23874.4|23867.4|0
1754428500000|2025-08-05 21:15:00|23874.7|23867.7|23874.3|23867.3|23874.8|23867.8|23874.2|23867.2|0
1754428800000|2025-08-05 21:20:00|23874.2|23867.2|23878.3|23871.3|23878.4|23871.4|23874.2|23867.2|0
1754429100000|2025-08-05 21:25:00|23877.5|23870.5|23879.9|23872.9|23882.3|23875.3|23875.9|23868.9|0
1754429400000|2025-08-05 21:30:00|23879.6|23872.6|23877.2|23870.2|23879.7|23872.7|23877.2|23870.2|0
1754429700000|2025-08-05 21:35:00|23877.8|23870.8|23873.6|23866.6|23877.8|23870.8|23871.7|23864.7|0
1754430000000|2025-08-05 21:40:00|23873.9|23866.9|23875.2|23868.2|23876|23869|23873.6|23866.6|0
1754430300000|2025-08-05 21:45:00|23875.3|23868.3|23874.5|23867.5|23875.4|23868.4|23870.4|23863.4|0
1754430600000|2025-08-05 21:50:00|23874.4|23867.4|23871.4|23864.4|23874.4|23867.4|23871.4|23864.4|0
1754430900000|2025-08-05 21:55:00|23871.5|23864.5|23871.6|23864.6|23873.7|23866.7|23867.8|23860.8|0
1754431200000|2025-08-05 22:00:00|23872.7|23865.7|23861.9|23854.9|23886.7|23879.7|23858.8|23851.8|0
1754431500000|2025-08-05 22:05:00|23862.3|23855.3|23851.3|23844.3|23865.4|23858.4|23850|23843|0
1754431800000|2025-08-05 22:10:00|23850.9|23843.9|23849.3|23842.3|23861.6|23854.6|23848.4|23841.4|0
1754432100000|2025-08-05 22:15:00|23849.7|23842.7|23850.1|23843.1|23858.9|23851.9|23844|23837|0
1754432400000|2025-08-05 22:20:00|23850.5|23843.5|23866.4|23859.4|23866.4|23859.4|23841.2|23834.2|0
1754432700000|2025-08-05 22:25:00|23867.2|23860.2|23861.9|23854.9|23869.3|23862.3|23855.1|23848.1|0
1754433000000|2025-08-05 22:30:00|23861.4|23854.4|23864.1|23857.1|23867.1|23860.1|23859|23852|0
1754433300000|2025-08-05 22:35:00|23864.5|23857.5|23864.6|23857.6|23868.8|23861.8|23863.6|23856.6|0
1754433600000|2025-08-05 22:40:00|23865|23858|23866.3|23859.3|23868|23861|23862.4|23855.4|0
1754433900000|2025-08-05 22:45:00|23865.8|23858.8|23867|23860|23870|23863|23864.5|23857.5|0
1754434200000|2025-08-05 22:50:00|23867.9|23860.9|23868.3|23861.3|23871.3|23864.3|23866.2|23859.2|0
1754434500000|2025-08-05 22:55:00|23868.8|23861.8|23873.3|23866.3|23874.9|23867.9|23868.8|23861.8|0
1754434800000|2025-08-05 23:00:00|23872.4|23865.4|23872.8|23865.8|23874.3|23867.3|23866.9|23859.9|0
1754435100000|2025-08-05 23:05:00|23873.7|23866.7|23872|23865|23873.7|23866.7|23869.4|23862.4|0
1754435400000|2025-08-05 23:10:00|23871.6|23864.6|23874.6|23867.6|23874.6|23867.6|23870.3|23863.3|0
1754435700000|2025-08-05 23:15:00|23875|23868|23881.3|23874.3|23884|23877|23874.6|23867.6|0
1754436000000|2025-08-05 23:20:00|23881.4|23874.4|23875.4|23868.4|23882.2|23875.2|23875.4|23868.4|0
1754436300000|2025-08-05 23:25:00|23875.8|23868.8|23871.7|23864.7|23877.1|23870.1|23870.3|23863.3|0
1754436600000|2025-08-05 23:30:00|23872.2|23865.2|23864.4|23857.4|23873.5|23866.5|23862.3|23855.3|0
1754436900000|2025-08-05 23:35:00|23864|23857|23870.9|23863.9|23872.6|23865.6|23862.7|23855.7|0
1754437200000|2025-08-05 23:40:00|23870.5|23863.5|23878.6|23871.6|23878.6|23871.6|23870|23863|0
1754437500000|2025-08-05 23:45:00|23879|23872|23868.8|23861.8|23881.1|23874.1|23867.5|23860.5|0
1754437800000|2025-08-05 23:50:00|23869.2|23862.2|23863.2|23856.2|23870.1|23863.1|23863.2|23856.2|0
1754438100000|2025-08-05 23:55:00|23863.6|23856.6|23852.4|23845.4|23864.3|23857.3|23852.4|23845.4|0
1754438400000|2025-08-06 00:00:00|23850.7|23843.7|23873.2|23866.2|23877.5|23870.5|23849.9|23842.9|0
1754438700000|2025-08-06 00:05:00|23872.4|23865.4|23872.3|23865.3|23874|23867|23867.2|23860.2|0
1754439000000|2025-08-06 00:10:00|23872.7|23865.7|23872.1|23865.1|23878.7|23871.7|23864.5|23857.5|0
1754439300000|2025-08-06 00:15:00|23871.3|23864.3|23876.2|23871.2|23884.6|23879.6|23865.5|23860.5|44
1754439600000|2025-08-06 00:20:00|23875.7|23870.7|23882.2|23877.2|23882.2|23877.2|23872.4|23867.4|11
1754439900000|2025-08-06 00:25:00|23882.3|23877.3|23883.2|23878.2|23888|23883|23877.9|23872.9|8
1754440200000|2025-08-06 00:30:00|23882.7|23877.7|23877|23872|23884.6|23879.6|23874.1|23869.1|6
1754440500000|2025-08-06 00:35:00|23876.5|23871.5|23877|23872|23881.2|23876.2|23870.7|23865.7|13
1754440800000|2025-08-06 00:40:00|23877.6|23872.6|23869.4|23864.4|23877.6|23872.6|23865.8|23860.8|4
1754441100000|2025-08-06 00:45:00|23870.4|23865.4|23867.8|23862.8|23871.9|23866.9|23866.9|23861.9|0
1754441400000|2025-08-06 00:50:00|23868.3|23863.3|23866.7|23861.7|23871.3|23866.3|23865.2|23860.2|10
1754441700000|2025-08-06 00:55:00|23864.7|23859.7|23855.7|23850.7|23864.7|23859.7|23855.7|23850.7|7
1754442000000|2025-08-06 01:00:00|23856.7|23851.7|23853.6|23848.6|23857.4|23852.4|23847.1|23842.1|11
1754442300000|2025-08-06 01:05:00|23853.9|23848.9|23847.4|23842.4|23856.3|23851.3|23847.4|23842.4|0
1754442600000|2025-08-06 01:10:00|23847.7|23842.7|23854|23849|23854.5|23849.5|23838.7|23833.7|8
1754442900000|2025-08-06 01:15:00|23854.5|23849.5|23853.4|23848.4|23856|23851|23847.4|23842.4|2
1754443200000|2025-08-06 01:20:00|23853.7|23848.7|23852.5|23847.5|23856.4|23851.4|23850.9|23845.9|2
1754443500000|2025-08-06 01:25:00|23851.9|23846.9|23856.3|23851.3|23858.6|23853.6|23848.9|23843.9|2
1754443800000|2025-08-06 01:30:00|23855.8|23850.8|23868.6|23863.6|23869.6|23864.6|23855.8|23850.8|0
1754444100000|2025-08-06 01:35:00|23868.1|23863.1|23879|23874|23880|23875|23867.6|23862.6|0
1754444400000|2025-08-06 01:40:00|23878.8|23873.8|23884.3|23879.3|23891|23886|23878.8|23873.8|4
1754444700000|2025-08-06 01:45:00|23884.8|23879.8|23873.1|23868.1|23888.3|23883.3|23873.1|23868.1|0
1754445000000|2025-08-06 01:50:00|23873.4|23868.4|23879.3|23874.3|23889|23884|23873.4|23868.4|1
1754445300000|2025-08-06 01:55:00|23879.8|23874.8|23899.8|23894.8|23901.4|23896.4|23879.8|23874.8|1
1754445600000|2025-08-06 02:00:00|23900|23895|23900.3|23895.3|23903.3|23898.3|23898.3|23893.3|8
1754445900000|2025-08-06 02:05:00|23901.3|23896.3|23898.1|23893.1|23901.3|23896.3|23898.1|23893.1|2
1754446200000|2025-08-06 02:10:00|23898.3|23893.3|23901.7|23896.7|23902.2|23897.2|23896.6|23891.6|0
1754446500000|2025-08-06 02:15:00|23901.8|23896.8|23908.1|23903.1|23909|23904|23901.5|23896.5|3
1754446800000|2025-08-06 02:20:00|23908|23903|23913.9|23908.9|23916.3|23911.3|23907.9|23902.9|2
1754447100000|2025-08-06 02:25:00|23913.4|23908.4|23913.3|23908.3|23915|23910|23910.3|23905.3|0
1754447400000|2025-08-06 02:30:00|23913.8|23908.8|23923.9|23918.9|23926.3|23921.3|23913.8|23908.8|1
1754447700000|2025-08-06 02:35:00|23924|23919|23920.7|23915.7|23925.3|23920.3|23917.9|23912.9|1
1754448000000|2025-08-06 02:40:00|23921|23916|23929.8|23924.8|23929.8|23924.8|23916.7|23911.7|1
1754448300000|2025-08-06 02:45:00|23929.6|23924.6|23918.8|23913.8|23929.6|23924.6|23917.3|23912.3|2
1754448600000|2025-08-06 02:50:00|23919.2|23914.2|23918.4|23913.4|23920.8|23915.8|23915.9|23910.9|3
1754448900000|2025-08-06 02:55:00|23918.9|23913.9|23920|23915|23923|23918|23917.4|23912.4|0
1754449200000|2025-08-06 03:00:00|23920.1|23915.1|23919.7|23914.7|23928.6|23923.6|23919.5|23914.5|3
1754449500000|2025-08-06 03:05:00|23919.2|23914.2|23911.3|23906.3|23919.2|23914.2|23910.2|23905.2|6
1754449800000|2025-08-06 03:10:00|23911.4|23906.4|23905.7|23900.7|23911.7|23906.7|23905.2|23900.2|3
1754450100000|2025-08-06 03:15:00|23905.2|23900.2|23921.2|23916.2|23921.2|23916.2|23904.7|23899.7|7
1754450400000|2025-08-06 03:20:00|23921.7|23916.7|23917.5|23912.5|23929.9|23924.9|23917.5|23912.5|12
1754450700000|2025-08-06 03:25:00|23917.4|23912.4|23915|23910|23919.4|23914.4|23915|23910|0
1754451000000|2025-08-06 03:30:00|23915.4|23910.4|23916.8|23911.8|23916.8|23911.8|23912.7|23907.7|0
1754451300000|2025-08-06 03:35:00|23917.3|23912.3|23915.8|23910.8|23917.9|23912.9|23915.1|23910.1|0
1754451600000|2025-08-06 03:40:00|23914.8|23909.8|23907.5|23902.5|23916.1|23911.1|23906|23901|1
1754451900000|2025-08-06 03:45:00|23907.9|23902.9|23911.5|23906.5|23913.9|23908.9|23906.5|23901.5|1
1754452200000|2025-08-06 03:50:00|23912|23907|23915.8|23910.8|23916.8|23911.8|23909.2|23904.2|2
1754452500000|2025-08-06 03:55:00|23916.6|23911.6|23914.3|23909.3|23917.6|23912.6|23913.8|23908.8|0
1754452800000|2025-08-06 04:00:00|23914.8|23909.8|23923.2|23918.2|23924.8|23919.8|23913.9|23908.9|1
1754453100000|2025-08-06 04:05:00|23923|23918|23928.9|23923.9|23931.5|23926.5|23921.5|23916.5|0
1754453400000|2025-08-06 04:10:00|23928.7|23923.7|23920.2|23915.2|23928.7|23923.7|23919.7|23914.7|2
1754453700000|2025-08-06 04:15:00|23919.8|23914.8|23916.1|23911.1|23920.4|23915.4|23914.4|23909.4|0
1754454000000|2025-08-06 04:20:00|23917.5|23912.5|23924.2|23919.2|23925.7|23920.7|23916.5|23911.5|1
1754454300000|2025-08-06 04:25:00|23924.6|23919.6|23917.1|23912.1|23925.4|23920.4|23912|23907|1
1754454600000|2025-08-06 04:30:00|23917.2|23912.2|23920.8|23915.8|23922.8|23917.8|23917.2|23912.2|1
1754454900000|2025-08-06 04:35:00|23921.5|23916.5|23922.1|23917.1|23927.4|23922.4|23918.8|23913.8|5
1754455200000|2025-08-06 04:40:00|23922.5|23917.5|23921.3|23916.3|23924.5|23919.5|23920.2|23915.2|1
1754455500000|2025-08-06 04:45:00|23921.1|23916.1|23927.5|23922.5|23927.5|23922.5|23920.3|23915.3|0
1754455800000|2025-08-06 04:50:00|23927|23922|23930.7|23925.7|23932.8|23927.8|23925.9|23920.9|9
1754456100000|2025-08-06 04:55:00|23931.7|23926.7|23930.2|23925.2|23932.5|23927.5|23927.9|23922.9|0
1754456400000|2025-08-06 05:00:00|23930.5|23925.5|23962.4|23957.4|23964.9|23959.9|23926.2|23921.2|152
1754456700000|2025-08-06 05:05:00|23962.6|23957.6|23952.9|23947.9|23964.9|23959.9|23952|23947|68
1754457000000|2025-08-06 05:10:00|23953.2|23948.2|23952.3|23947.3|23958.4|23953.4|23944.2|23939.2|28
1754457300000|2025-08-06 05:15:00|23951.8|23946.8|23959.6|23954.6|23962.7|23957.7|23950.6|23945.6|17
1754457600000|2025-08-06 05:20:00|23960.2|23955.2|23970.7|23965.7|23977.6|23972.6|23960.2|23955.2|30
1754457900000|2025-08-06 05:25:00|23970.4|23965.4|23973.8|23968.8|23978.1|23973.1|23965.2|23960.2|13
1754458200000|2025-08-06 05:30:00|23974.3|23969.3|24016.1|24011.1|24026|24021|23974.3|23969.3|75
1754458500000|2025-08-06 05:35:00|24016.5|24011.5|24015.3|24010.3|24034.6|24029.6|24014.7|24009.7|61
1754458800000|2025-08-06 05:40:00|24015.6|24010.6|24023.8|24018.8|24024.2|24019.2|24009.6|24004.6|44
1754459100000|2025-08-06 05:45:00|24028.6|24023.6|24034.2|24029.2|24043.9|24038.9|24025.5|24020.5|57
1754459400000|2025-08-06 05:50:00|24034.3|24029.3|24027.6|24022.6|24036.1|24031.1|24013.7|24008.7|26
1754459700000|2025-08-06 05:55:00|24026.9|24021.9|24010.2|24005.2|24026.9|24021.9|24001.8|23996.8|42
1754460000000|2025-08-06 06:00:00|24008.4|24005.6|24024.9|24022.1|24036.7|24033.9|24008.4|24005.6|198
1754460300000|2025-08-06 06:05:00|24025.4|24022.6|24023.6|24020.8|24039.7|24036.9|24020.5|24017.7|123
1754460600000|2025-08-06 06:10:00|24023.7|24020.9|24010.7|24007.9|24024.7|24021.9|24009.1|24006.3|54
1754460900000|2025-08-06 06:15:00|24010.8|24008|24025.1|24022.3|24031.3|24028.5|24009.2|24006.4|185
1754461200000|2025-08-06 06:20:00|24025.4|24022.6|24005.9|24003.1|24027.3|24024.5|24002.1|23999.3|196
1754461500000|2025-08-06 06:25:00|24006.4|24003.6|24012.3|24009.5|24019.2|24016.4|24002.2|23999.4|103
1754461800000|2025-08-06 06:30:00|24011.8|24009|24014.3|24011.5|24019.2|24016.4|24006.9|24004.1|69
1754462100000|2025-08-06 06:35:00|24014.8|24012|24005.7|24002.9|24016|24013.2|24004.7|24001.9|60
1754462400000|2025-08-06 06:40:00|24005.9|24003.1|23996.8|23994|24007.8|24005|23989.5|23986.7|121
1754462700000|2025-08-06 06:45:00|23997.3|23994.5|23986.2|23983.4|23998.4|23995.6|23982.8|23980|119
1754463000000|2025-08-06 06:50:00|23985.2|23982.4|23987.4|23984.6|23990.4|23987.6|23979.3|23976.5|140
1754463300000|2025-08-06 06:55:00|23986.9|23984.1|23983.3|23980.5|23990.4|23987.6|23973.1|23970.3|145
1754463600000|2025-08-06 07:00:00|23984.3|23981.5|23984|23982.6|24002.5|24001.1|23945.5|23944.1|940
1754463900000|2025-08-06 07:05:00|23984.5|23983.1|23968.3|23966.9|23986.6|23985.2|23958.9|23957.5|344
1754464200000|2025-08-06 07:10:00|23967.8|23966.4|23973.9|23972.5|23979.4|23978|23952|23950.6|308
1754464500000|2025-08-06 07:15:00|23974.4|23973|23979.2|23977.8|23987.9|23986.5|23971.5|23970.1|237
1754464800000|2025-08-06 07:20:00|23979.1|23977.7|23963.3|23961.9|23983.6|23982.2|23959.9|23958.5|285
1754465100000|2025-08-06 07:25:00|23962.8|23961.4|23978.5|23977.1|23979.3|23977.9|23959|23957.6|249
1754465400000|2025-08-06 07:30:00|23979.5|23978.1|23972.7|23971.3|23992.9|23991.5|23966.3|23964.9|249
1754465700000|2025-08-06 07:35:00|23972.8|23971.4|23970.1|23968.7|23980|23978.6|23959|23957.6|150
1754466000000|2025-08-06 07:40:00|23968.5|23967.1|23961.2|23959.8|23981.2|23979.8|23955.2|23953.8|136
1754466300000|2025-08-06 07:45:00|23959.7|23958.3|23955|23953.6|23964.3|23962.9|23949.7|23948.3|187
1754466600000|2025-08-06 07:50:00|23954.5|23953.1|23961|23959.6|23961.3|23959.9|23951.8|23950.4|87
1754466900000|2025-08-06 07:55:00|23961.1|23959.7|23975.6|23974.2|23980|23978.6|23957.8|23956.4|189
1754467200000|2025-08-06 08:00:00|23975.2|23973.8|23977.2|23975.8|23982.4|23981|23962.1|23960.7|165
1754467500000|2025-08-06 08:05:00|23977.7|23976.3|23988.1|23986.7|23993.3|23991.9|23973.5|23972.1|160
1754467800000|2025-08-06 08:10:00|23987.3|23985.9|23985.6|23984.2|23999.3|23997.9|23979.7|23978.3|262
1754468100000|2025-08-06 08:15:00|23985.5|23984.1|23931.1|23929.7|23986.6|23985.2|23930.4|23929|237
1754468400000|2025-08-06 08:20:00|23931.4|23930|23937.3|23935.9|23943.4|23942|23916.5|23915.1|280
1754468700000|2025-08-06 08:25:00|23937.8|23936.4|23933.4|23932|23943|23941.6|23928|23926.6|95
1754469000000|2025-08-06 08:30:00|23932.9|23931.5|23931.8|23930.4|23938.7|23937.3|23919.4|23918|150
1754469300000|2025-08-06 08:35:00|23932.3|23930.9|23933.6|23932.2|23936.9|23935.5|23923.5|23922.1|99
1754469600000|2025-08-06 08:40:00|23934.1|23932.7|23911|23909.6|23935.4|23934|23896.4|23895|235
1754469900000|2025-08-06 08:45:00|23910.8|23909.4|23908|23906.6|23926.2|23924.8|23902.2|23900.8|240
1754470200000|2025-08-06 08:50:00|23907.9|23906.5|23891.7|23890.3|23912.6|23911.2|23891.2|23889.8|142
1754470500000|2025-08-06 08:55:00|23891.2|23889.8|23885.3|23883.9|23898.6|23897.2|23878.8|23877.4|125
1754470800000|2025-08-06 09:00:00|23883.8|23882.4|23883.3|23881.9|23888.2|23886.8|23873.3|23871.9|125
1754471100000|2025-08-06 09:05:00|23882.8|23881.4|23889.1|23887.7|23893.4|23892|23874.3|23872.9|140
1754471400000|2025-08-06 09:10:00|23888.6|23887.2|23885.5|23884.1|23893.9|23892.5|23881.4|23880|137
1754471700000|2025-08-06 09:15:00|23884.5|23883.1|23896|23894.6|23897.8|23896.4|23881.3|23879.9|105
1754472000000|2025-08-06 09:20:00|23895.5|23894.1|23904.7|23903.3|23912.2|23910.8|23886.4|23885|171
1754472300000|2025-08-06 09:25:00|23904.9|23903.5|23904.2|23902.8|23915.9|23914.5|23900.7|23899.3|139
1754472600000|2025-08-06 09:30:00|23904.7|23903.3|23899|23897.6|23906.9|23905.5|23879.3|23877.9|190
1754472900000|2025-08-06 09:35:00|23899.5|23898.1|23891.2|23889.8|23899.5|23898.1|23887.6|23886.2|70
1754473200000|2025-08-06 09:40:00|23893.3|23891.9|23902.6|23901.2|23908.9|23907.5|23892.8|23891.4|87
1754473500000|2025-08-06 09:45:00|23903.1|23901.7|23909.4|23908|23912.4|23911|23902.1|23900.7|57
1754473800000|2025-08-06 09:50:00|23909.9|23908.5|23905.9|23904.5|23910.7|23909.3|23899.6|23898.2|81
1754474100000|2025-08-06 09:55:00|23906.4|23905|23900.2|23898.8|23920.4|23919|23900.2|23898.8|62
1754474400000|2025-08-06 10:00:00|23900.6|23899.2|23873.7|23872.3|23904.3|23902.9|23873.1|23871.7|109
1754474700000|2025-08-06 10:05:00|23873.6|23872.2|23877.6|23876.2|23882.8|23881.4|23869.7|23868.3|81
1754475000000|2025-08-06 10:10:00|23879.3|23877.9|23880.1|23878.7|23882.5|23881.1|23866.7|23865.3|85
1754475300000|2025-08-06 10:15:00|23879.6|23878.2|23882.6|23881.2|23892.8|23891.4|23873.8|23872.4|133
1754475600000|2025-08-06 10:20:00|23881.1|23879.7|23878.5|23877.1|23888.2|23886.8|23872.6|23871.2|76
1754475900000|2025-08-06 10:25:00|23878|23876.6|23883.8|23882.4|23886.3|23884.9|23872.2|23870.8|71
1754476200000|2025-08-06 10:30:00|23884.9|23883.5|23873.5|23872.1|23890.2|23888.8|23872.3|23870.9|48
1754476500000|2025-08-06 10:35:00|23874|23872.6|23859.8|23858.4|23874|23872.6|23846.7|23845.3|119
1754476800000|2025-08-06 10:40:00|23859.3|23857.9|23849|23847.6|23864.6|23863.2|23847.9|23846.5|49
1754477100000|2025-08-06 10:45:00|23849.5|23848.1|23825.5|23824.1|23849.9|23848.5|23818.2|23816.8|201
1754477400000|2025-08-06 10:50:00|23826.1|23824.7|23834.6|23833.2|23834.9|23833.5|23817|23815.6|154
1754477700000|2025-08-06 10:55:00|23834.5|23833.1|23833.8|23832.4|23841.6|23840.2|23830.3|23828.9|49
1754478000000|2025-08-06 11:00:00|23832.4|23831|23834.2|23832.8|23849.1|23847.7|23823.4|23822|183
1754478300000|2025-08-06 11:05:00|23833.7|23832.3|23830.5|23829.1|23838|23836.6|23823.8|23822.4|60
1754478600000|2025-08-06 11:10:00|23831|23829.6|23832|23830.6|23843.6|23842.2|23818.8|23817.4|114
1754478900000|2025-08-06 11:15:00|23831.5|23830.1|23824.1|23822.7|23839.2|23837.8|23814.4|23813|163
1754479200000|2025-08-06 11:20:00|23824.7|23823.3|23814.5|23813.1|23827.7|23826.3|23810.9|23809.5|78
1754479500000|2025-08-06 11:25:00|23813|23811.6|23825.2|23823.8|23826.5|23825.1|23806.1|23804.7|111
1754479800000|2025-08-06 11:30:00|23825.3|23823.9|23832.7|23831.3|23837.8|23836.4|23824.5|23823.1|93
1754480100000|2025-08-06 11:35:00|23832.2|23830.8|23853|23851.6|23857.2|23855.8|23831.8|23830.4|133
1754480400000|2025-08-06 11:40:00|23851.9|23850.5|23873.5|23872.1|23876.4|23875|23851.4|23850|221
1754480700000|2025-08-06 11:45:00|23873.9|23872.5|23869.5|23868.1|23876|23874.6|23857.4|23856|258
1754481000000|2025-08-06 11:50:00|23870.4|23869|23866.2|23864.8|23872.3|23870.9|23852.9|23851.5|106
1754481300000|2025-08-06 11:55:00|23865.2|23863.8|23869.2|23867.8|23878.7|23877.3|23858.9|23857.5|81
1754481600000|2025-08-06 12:00:00|23869.7|23868.3|23843.4|23842|23874.1|23872.7|23842.9|23841.5|110
1754481900000|2025-08-06 12:05:00|23843.9|23842.5|23834.8|23833.4|23845.1|23843.7|23829.9|23828.5|115
1754482200000|2025-08-06 12:10:00|23835|23833.6|23841.7|23840.3|23844.5|23843.1|23831.9|23830.5|87
1754482500000|2025-08-06 12:15:00|23841.2|23839.8|23862.8|23861.4|23862.8|23861.4|23840.2|23838.8|140
1754482800000|2025-08-06 12:20:00|23862.3|23860.9|23863.2|23861.8|23875.3|23873.9|23857.6|23856.2|227
1754483100000|2025-08-06 12:25:00|23863.4|23862|23853.3|23851.9|23864.2|23862.8|23849.7|23848.3|54
1754483400000|2025-08-06 12:30:00|23851.5|23850.1|23864.1|23862.7|23866.5|23865.1|23843.8|23842.4|67
1754483700000|2025-08-06 12:35:00|23864.6|23863.2|23871.7|23870.3|23874.7|23873.3|23864.6|23863.2|46
1754484000000|2025-08-06 12:40:00|23869.4|23868|23858.4|23857|23873.5|23872.1|23858.4|23857|108
1754484300000|2025-08-06 12:45:00|23858.3|23856.9|23847.3|23845.9|23858.6|23857.2|23842.1|23840.7|104
1754484600000|2025-08-06 12:50:00|23849.8|23848.4|23844|23842.6|23854.6|23853.2|23839.5|23838.1|62
1754484900000|2025-08-06 12:55:00|23843.5|23842.1|23849.9|23848.5|23863.4|23862|23843.5|23842.1|116
1754485200000|2025-08-06 13:00:00|23850.5|23849.1|23874.7|23873.3|23877.2|23875.8|23847.7|23846.3|79
1754485500000|2025-08-06 13:05:00|23874.8|23873.4|23868.8|23867.4|23876.1|23874.7|23863.9|23862.5|68
1754485800000|2025-08-06 13:10:00|23866.9|23865.5|23894.3|23892.9|23899.7|23898.3|23866.9|23865.5|195
1754486100000|2025-08-06 13:15:00|23893.8|23892.4|23889.7|23888.3|23903.2|23901.8|23885.5|23884.1|136
1754486400000|2025-08-06 13:20:00|23890|23888.6|23867.4|23866|23894.7|23893.3|23864.8|23863.4|91
1754486700000|2025-08-06 13:25:00|23866.4|23865|23857.3|23855.9|23870.4|23869|23853.2|23851.8|84
1754487000000|2025-08-06 13:30:00|23857.5|23856.1|23881.7|23880.3|23888.4|23887|23851.7|23850.3|177
1754487300000|2025-08-06 13:35:00|23882.2|23880.8|23843.5|23842.1|23886.1|23884.7|23843.3|23841.9|186
1754487600000|2025-08-06 13:40:00|23843.7|23842.3|23860.1|23858.7|23861.5|23860.1|23840.4|23839|106
1754487900000|2025-08-06 13:45:00|23860.6|23859.2|23883.9|23882.5|23885.8|23884.4|23858.9|23857.5|122
1754488200000|2025-08-06 13:50:00|23882.4|23881|23880.8|23879.4|23883.2|23881.8|23858.8|23857.4|133
1754488500000|2025-08-06 13:55:00|23880.3|23878.9|23871.6|23870.2|23888.5|23887.1|23864.5|23863.1|158
1754488800000|2025-08-06 14:00:00|23873.6|23872.2|23902|23900.6|23903.8|23902.4|23868.3|23866.9|236
1754489100000|2025-08-06 14:05:00|23901.5|23900.1|23924|23922.6|23927.9|23926.5|23901.4|23900|251
1754489400000|2025-08-06 14:10:00|23922.8|23921.4|23888.5|23887.1|23925.1|23923.7|23887.5|23886.1|189
1754489700000|2025-08-06 14:15:00|23889|23887.6|23905.2|23903.8|23910.4|23909|23889|23887.6|77
1754490000000|2025-08-06 14:20:00|23907.4|23906|23878.7|23877.3|23913.3|23911.9|23872.1|23870.7|228
1754490300000|2025-08-06 14:25:00|23881.2|23879.8|23888|23886.6|23890.7|23889.3|23876.3|23874.9|79
1754490600000|2025-08-06 14:30:00|23888.7|23887.3|23899|23897.6|23901.6|23900.2|23883.8|23882.4|75
1754490900000|2025-08-06 14:35:00|23899.5|23898.1|23913.2|23911.8|23918.2|23916.8|23895.8|23894.4|143
1754491200000|2025-08-06 14:40:00|23911.8|23910.4|23903.4|23902|23923.1|23921.7|23902.9|23901.5|125
1754491500000|2025-08-06 14:45:00|23903.9|23902.5|23899.6|23898.2|23913.1|23911.7|23893.7|23892.3|105
1754491800000|2025-08-06 14:50:00|23900.3|23898.9|23894.4|23893|23900.3|23898.9|23883.6|23882.2|127
1754492100000|2025-08-06 14:55:00|23893.9|23892.5|23891.1|23889.7|23908.2|23906.8|23883.8|23882.4|182
1754492400000|2025-08-06 15:00:00|23891.2|23889.8|23886.3|23884.9|23896.6|23895.2|23878.9|23877.5|198
1754492700000|2025-08-06 15:05:00|23886.8|23885.4|23895.7|23894.3|23897.1|23895.7|23883.9|23882.5|99
1754493000000|2025-08-06 15:10:00|23895|23893.6|23893.2|23891.8|23897.8|23896.4|23874.5|23873.1|88
1754493300000|2025-08-06 15:15:00|23892.2|23890.8|23904.1|23902.7|23904.7|23903.3|23889.4|23888|203
1754493600000|2025-08-06 15:20:00|23904.3|23902.9|23902.3|23900.9|23915.3|23913.9|23899.3|23897.9|211
1754493900000|2025-08-06 15:25:00|23901.8|23900.4|23905|23903.6|23910.6|23909.2|23894.7|23893.3|405
1754494200000|2025-08-06 15:30:00|23906.5|23905.1|23922|23919.2|23932|23929.2|23898.6|23895.8|698
1754494500000|2025-08-06 15:35:00|23922.5|23919.7|23914.4|23911.6|23924.9|23922.1|23904.3|23901.5|349
1754494800000|2025-08-06 15:40:00|23914.9|23912.1|23922.9|23920.1|23927.2|23924.4|23885.1|23882.3|216
1754495100000|2025-08-06 15:45:00|23924.9|23922.1|23917.4|23914.6|23930.9|23928.1|23912.6|23909.8|73
1754495400000|2025-08-06 15:50:00|23917.9|23915.1|23934.9|23932.1|23942.5|23939.7|23917.9|23915.1|133
1754495700000|2025-08-06 15:55:00|23935.4|23932.6|23948.3|23945.5|23954.1|23951.3|23935.4|23932.6|142
1754496000000|2025-08-06 16:00:00|23948.8|23946|23966.4|23963.6|23968.3|23965.5|23941.2|23938.4|150
1754496300000|2025-08-06 16:05:00|23966.5|23963.7|23958.4|23955.6|23975.3|23972.5|23956.9|23954.1|130
1754496600000|2025-08-06 16:10:00|23959.4|23956.6|23950.6|23947.8|23960.3|23957.5|23945.8|23943|55
1754496900000|2025-08-06 16:15:00|23951|23948.2|23947.7|23944.9|23951.9|23949.1|23942.3|23939.5|17
1754497200000|2025-08-06 16:20:00|23947.2|23944.4|23947.4|23944.6|23951.7|23948.9|23938.2|23935.4|52
1754497500000|2025-08-06 16:25:00|23947.9|23945.1|23944.4|23941.6|23949.6|23946.8|23940|23937.2|50
1754497800000|2025-08-06 16:30:00|23944.9|23942.1|23947.9|23945.1|23950.9|23948.1|23940.5|23937.7|17
1754498100000|2025-08-06 16:35:00|23947.4|23944.6|23959.1|23956.3|23960.3|23957.5|23947.3|23944.5|11
1754498400000|2025-08-06 16:40:00|23959.3|23956.5|23927|23924.2|23959.3|23956.5|23926.9|23924.1|138
1754498700000|2025-08-06 16:45:00|23927.5|23924.7|23922.7|23919.9|23933.9|23931.1|23913|23910.2|106
1754499000000|2025-08-06 16:50:00|23922.2|23919.4|23923.1|23920.3|23927.3|23924.5|23916.7|23913.9|61
1754499300000|2025-08-06 16:55:00|23923.6|23920.8|23927.4|23924.6|23929.5|23926.7|23921.1|23918.3|52
1754499600000|2025-08-06 17:00:00|23926.9|23924.1|23936.8|23934|23941.2|23938.4|23924.1|23921.3|114
1754499900000|2025-08-06 17:05:00|23937.3|23934.5|23928.3|23925.5|23940.1|23937.3|23925.8|23923|31
1754500200000|2025-08-06 17:10:00|23928.8|23926|23926|23923.2|23934.8|23932|23920.9|23918.1|8
1754500500000|2025-08-06 17:15:00|23926.5|23923.7|23926.4|23923.6|23930.9|23928.1|23920.7|23917.9|30
1754500800000|2025-08-06 17:20:00|23925.9|23923.1|23918|23915.2|23932.2|23929.4|23915.6|23912.8|36
1754501100000|2025-08-06 17:25:00|23918.5|23915.7|23928.3|23925.5|23930|23927.2|23916.4|23913.6|16
1754501400000|2025-08-06 17:30:00|23928.4|23925.6|23941.7|23938.9|23942.5|23939.7|23925.9|23923.1|14
1754501700000|2025-08-06 17:35:00|23941.9|23939.1|23935.2|23932.4|23945.5|23942.7|23933.9|23931.1|51
1754502000000|2025-08-06 17:40:00|23935.7|23932.9|23936.7|23933.9|23940.9|23938.1|23933.8|23931|31
1754502300000|2025-08-06 17:45:00|23937.2|23934.4|23929.4|23926.6|23940.5|23937.7|23927.3|23924.5|40
1754502600000|2025-08-06 17:50:00|23929.9|23927.1|23924.8|23922|23931.5|23928.7|23921.8|23919|28
1754502900000|2025-08-06 17:55:00|23924.3|23921.5|23931.4|23928.6|23934.3|23931.5|23923.8|23921|18
1754503200000|2025-08-06 18:00:00|23931.9|23929.1|23945|23942.2|23949.7|23946.9|23930.9|23928.1|21
1754503500000|2025-08-06 18:05:00|23945.2|23942.4|23958.9|23956.1|23960.6|23957.8|23943.5|23940.7|54
1754503800000|2025-08-06 18:10:00|23959.3|23956.5|23953.3|23950.5|23959.3|23956.5|23949.3|23946.5|35
1754504100000|2025-08-06 18:15:00|23953.4|23950.6|23951.7|23948.9|23958.6|23955.8|23948.7|23945.9|14
1754504400000|2025-08-06 18:20:00|23951.6|23948.8|23956.4|23953.6|23961.4|23958.6|23948.9|23946.1|59
1754504700000|2025-08-06 18:25:00|23955.9|23953.1|23959|23956.2|23963.4|23960.6|23955.4|23952.6|106
1754505000000|2025-08-06 18:30:00|23959.5|23956.7|23950.1|23947.3|23960.5|23957.7|23948.2|23945.4|121
1754505300000|2025-08-06 18:35:00|23950|23947.2|23942|23939.2|23952.2|23949.4|23941|23938.2|32
1754505600000|2025-08-06 18:40:00|23943|23940.2|23937.2|23934.4|23943.2|23940.4|23932.1|23929.3|28
1754505900000|2025-08-06 18:45:00|23936.8|23934|23941.7|23938.9|23942.8|23940|23934.3|23931.5|12
1754506200000|2025-08-06 18:50:00|23942.2|23939.4|23948.6|23945.8|23952.5|23949.7|23938.1|23935.3|15
1754506500000|2025-08-06 18:55:00|23949.1|23946.3|23941.9|23939.1|23949.1|23946.3|23936.4|23933.6|19
1754506800000|2025-08-06 19:00:00|23941.4|23938.6|23955.4|23952.6|23957|23954.2|23941.4|23938.6|49
1754507100000|2025-08-06 19:05:00|23954.9|23952.1|23951.3|23948.5|23959.1|23956.3|23950.3|23947.5|63
1754507400000|2025-08-06 19:10:00|23952.3|23949.5|23957.3|23954.5|23963.4|23960.6|23951.2|23948.4|46
1754507700000|2025-08-06 19:15:00|23957.8|23955|23953.6|23950.8|23958.2|23955.4|23952.2|23949.4|22
1754508000000|2025-08-06 19:20:00|23954.1|23951.3|23955.6|23952.8|23962|23959.2|23953|23950.2|37
1754508300000|2025-08-06 19:25:00|23955.1|23952.3|23958.9|23956.1|23961.4|23958.6|23955.1|23952.3|38
1754508600000|2025-08-06 19:30:00|23958.5|23955.7|23966.9|23964.1|23975.4|23972.6|23956.3|23953.5|71
1754508900000|2025-08-06 19:35:00|23966.4|23963.6|23965.8|23963|23969.5|23966.7|23955.1|23952.3|133
1754509200000|2025-08-06 19:40:00|23965.3|23962.5|23955.4|23952.6|23966|23963.2|23952|23949.2|61
1754509500000|2025-08-06 19:45:00|23955.9|23953.1|23954.4|23951.6|23959.9|23957.1|23947.3|23944.5|177
1754509800000|2025-08-06 19:50:00|23953.9|23951.1|23956.2|23953.4|23958.5|23955.7|23946|23943.2|105
1754510100000|2025-08-06 19:55:00|23956.7|23953.9|23947|23944.2|23957.3|23954.5|23943|23940.2|153
1754510400000|2025-08-06 20:00:00|23948|23945.2|23947.6|23940.6|23954.4|23947.4|23943|23936|7
1754510700000|2025-08-06 20:05:00|23945|23938|23950.7|23943.7|23953.3|23946.3|23945|23938|0
1754511000000|2025-08-06 20:10:00|23949.9|23942.9|23947.3|23940.3|23951.5|23944.5|23947.3|23940.3|0
1754511300000|2025-08-06 20:15:00|23945.6|23938.6|23947.1|23940.1|23948|23941|23941.2|23934.2|0
1754511600000|2025-08-06 20:20:00|23948|23941|23952|23945|23952.8|23945.8|23947.1|23940.1|0
1754511900000|2025-08-06 20:25:00|23952.8|23945.8|23952.4|23945.4|23954.3|23947.3|23950.3|23943.3|0
1754512200000|2025-08-06 20:30:00|23951.6|23944.6|23951|23944|23953.5|23946.5|23950.7|23943.7|0
1754512500000|2025-08-06 20:35:00|23951.8|23944.8|23943|23936|23951.8|23944.8|23940.2|23933.2|0
1754512800000|2025-08-06 20:40:00|23942.1|23935.1|23944.8|23937.8|23946.5|23939.5|23941.3|23934.3|0
1754513100000|2025-08-06 20:45:00|23944.7|23937.7|23946|23939|23947.3|23940.3|23940.9|23933.9|0
1754513400000|2025-08-06 20:50:00|23945.2|23938.2|23947.8|23940.8|23949.4|23942.4|23941.8|23934.8|0
1754513700000|2025-08-06 20:55:00|23948.6|23941.6|23952.9|23945.9|23954.5|23947.5|23945.3|23938.3|0
1754514000000|2025-08-06 21:00:00|23951.5|23944.5|23954.4|23947.4|23955|23948|23950.4|23943.4|0
1754514300000|2025-08-06 21:05:00|23954.5|23947.5|23956.7|23949.7|23956.7|23949.7|23954|23947|0
1754514600000|2025-08-06 21:10:00|23957.2|23950.2|23957.5|23950.5|23957.6|23950.6|23956.2|23949.2|0
1754514900000|2025-08-06 21:15:00|23957.6|23950.6|23959.3|23952.3|23961.1|23954.1|23956|23949|0
1754515200000|2025-08-06 21:20:00|23959.1|23952.1|23958.2|23951.2|23959.1|23952.1|23957.7|23950.7|0
1754515500000|2025-08-06 21:25:00|23958.1|23951.1|23930|23923|23958.1|23951.1|23930|23923|0
1754515800000|2025-08-06 21:30:00|23928.3|23921.3|23907.4|23900.4|23929|23922|23900.3|23893.3|0
1754516100000|2025-08-06 21:35:00|23904.9|23897.9|23912.7|23905.7|23913|23906|23899.4|23892.4|0
1754516400000|2025-08-06 21:40:00|23913|23906|23933.5|23926.5|23935.7|23928.7|23909.4|23902.4|0
1754516700000|2025-08-06 21:45:00|23933.8|23926.8|23929.8|23922.8|23934.1|23927.1|23918.3|23911.3|0
1754517000000|2025-08-06 21:50:00|23931.2|23924.2|23943.7|23936.7|23943.7|23936.7|23929.8|23922.8|0
1754517300000|2025-08-06 21:55:00|23943.8|23936.8|23942|23935|23956.5|23949.5|23940.1|23933.1|0
1754517600000|2025-08-06 22:00:00|23955.4|23948.4|23931.9|23924.9|23964.7|23957.7|23928.1|23921.1|0
1754517900000|2025-08-06 22:05:00|23932.3|23925.3|23948.6|23941.6|23950.3|23943.3|23928.9|23921.9|0
1754518200000|2025-08-06 22:10:00|23948.2|23941.2|23950.3|23943.3|23958.7|23951.7|23947.8|23940.8|0
1754518500000|2025-08-06 22:15:00|23950.7|23943.7|23964.9|23957.9|23966.8|23959.8|23948.7|23941.7|0
1754518800000|2025-08-06 22:20:00|23964.1|23957.1|23969|23962|23969.9|23962.9|23963.1|23956.1|0
1754519100000|2025-08-06 22:25:00|23969.8|23962.8|24000.5|23993.5|24003.1|23996.1|23969.1|23962.1|0
1754519400000|2025-08-06 22:30:00|24000|23993|24000.6|23993.6|24009|24002|23995.3|23988.3|0
1754519700000|2025-08-06 22:35:00|24001.4|23994.4|23993.3|23986.3|24003.1|23996.1|23991.1|23984.1|0
1754520000000|2025-08-06 22:40:00|23993.7|23986.7|23989.9|23982.9|23997.8|23990.8|23989|23982|0
1754520300000|2025-08-06 22:45:00|23990.7|23983.7|23987|23980|23993.2|23986.2|23986.5|23979.5|0
1754520600000|2025-08-06 22:50:00|23986.1|23979.1|23988.1|23981.1|23993.6|23986.6|23983.3|23976.3|0
1754520900000|2025-08-06 22:55:00|23987.7|23980.7|23991.8|23984.8|23991.8|23984.8|23985.4|23978.4|0
1754521200000|2025-08-06 23:00:00|23992.2|23985.2|23994.9|23987.9|23999.3|23992.3|23990.7|23983.7|0
1754521500000|2025-08-06 23:05:00|23994|23987|24003.7|23996.7|24005.6|23998.6|23993.2|23986.2|0
1754521800000|2025-08-06 23:10:00|24003.2|23996.2|23999.1|23992.1|24005|23998|23998.2|23991.2|0
1754522100000|2025-08-06 23:15:00|24000.8|23993.8|23997.8|23990.8|24000.8|23993.8|23991.1|23984.1|0
1754522400000|2025-08-06 23:20:00|23997.4|23990.4|24001.5|23994.5|24001.5|23994.5|23995.6|23988.6|0
1754522700000|2025-08-06 23:25:00|24001.9|23994.9|23997.2|23990.2|24002.3|23995.3|23993.8|23986.8|0
1754523000000|2025-08-06 23:30:00|23996.4|23989.4|23996.7|23989.7|23998.5|23991.5|23994.7|23987.7|0
1754523300000|2025-08-06 23:35:00|23996.3|23989.3|23996.4|23989.4|24000.6|23993.6|23995.5|23988.5|0
1754523600000|2025-08-06 23:40:00|23995.9|23988.9|23992.8|23985.8|23997.2|23990.2|23991.9|23984.9|0
1754523900000|2025-08-06 23:45:00|23992.4|23985.4|23987.6|23980.6|23995.3|23988.3|23986.8|23979.8|0
1754524200000|2025-08-06 23:50:00|23986.7|23979.7|23988.1|23981.1|23991.3|23984.3|23986.7|23979.7|0
1754524500000|2025-08-06 23:55:00|23987.7|23980.7|23984.7|23977.7|23990.2|23983.2|23982.1|23975.1|0
1754524800000|2025-08-07 00:00:00|23984.2|23977.2|23986.9|23979.9|23986.9|23979.9|23975.9|23968.9|0
1754525100000|2025-08-07 00:05:00|23986.5|23979.5|23987.7|23980.7|23989.5|23982.5|23982.7|23975.7|0
1754525400000|2025-08-07 00:10:00|23988.1|23981.1|23979.4|23972.4|23988.6|23981.6|23975|23968|0
1754525700000|2025-08-07 00:15:00|23979|23972|23956.5|23951.5|23987.5|23982.5|23955.2|23950.2|103
1754526000000|2025-08-07 00:20:00|23956.7|23951.7|23930.1|23925.1|23961.8|23956.8|23925.6|23920.6|88
1754526300000|2025-08-07 00:25:00|23929.6|23924.6|23930.4|23925.4|23945.9|23940.9|23926.2|23921.2|18
1754526600000|2025-08-07 00:30:00|23930.9|23925.9|23914.5|23909.5|23937.4|23932.4|23914|23909|7
1754526900000|2025-08-07 00:35:00|23915|23910|23932.6|23927.6|23935.1|23930.1|23914.2|23909.2|20
1754527200000|2025-08-07 00:40:00|23932.1|23927.1|23928.5|23923.5|23938.6|23933.6|23923.5|23918.5|9
1754527500000|2025-08-07 00:45:00|23929|23924|23934.5|23929.5|23938|23933|23927.5|23922.5|2
1754527800000|2025-08-07 00:50:00|23935|23930|23928.5|23923.5|23941|23936|23927.5|23922.5|14
1754528100000|2025-08-07 00:55:00|23928|23923|23938.8|23933.8|23940|23935|23927.5|23922.5|8
1754528400000|2025-08-07 01:00:00|23938.5|23933.5|23940.7|23935.7|23940.7|23935.7|23935.2|23930.2|6
1754528700000|2025-08-07 01:05:00|23941.2|23936.2|23943.3|23938.3|23944.7|23939.7|23931.7|23926.7|16
1754529000000|2025-08-07 01:10:00|23942.8|23937.8|23948.6|23943.6|23948.6|23943.6|23938|23933|2
1754529300000|2025-08-07 01:15:00|23948.3|23943.3|23948.6|23943.6|23951.9|23946.9|23943.7|23938.7|6
1754529600000|2025-08-07 01:20:00|23949.1|23944.1|23945.5|23940.5|23952|23947|23941|23936|6
1754529900000|2025-08-07 01:25:00|23944.9|23939.9|23950.6|23945.6|23950.9|23945.9|23941.9|23936.9|2
1754530200000|2025-08-07 01:30:00|23950.1|23945.1|23947.8|23942.8|23952.6|23947.6|23947.1|23942.1|0
1754530500000|2025-08-07 01:35:00|23943.8|23938.8|23953.4|23948.4|23955.9|23950.9|23942.9|23937.9|3
1754530800000|2025-08-07 01:40:00|23952.9|23947.9|23965.3|23960.3|23971.3|23966.3|23952.4|23947.4|24
1754531100000|2025-08-07 01:45:00|23965.8|23960.8|23969.7|23964.7|23976.9|23971.9|23960.8|23955.8|14
1754531400000|2025-08-07 01:50:00|23970|23965|23967.8|23962.8|23972.8|23967.8|23967.8|23962.8|0
1754531700000|2025-08-07 01:55:00|23968.6|23963.6|23961.4|23956.4|23968.6|23963.6|23959.8|23954.8|0
1754532000000|2025-08-07 02:00:00|23959.9|23954.9|23967.4|23962.4|23971.7|23966.7|23959.9|23954.9|6
1754532300000|2025-08-07 02:05:00|23966.4|23961.4|23966.3|23961.3|23970|23965|23964.2|23959.2|0
1754532600000|2025-08-07 02:10:00|23966.6|23961.6|23971.5|23966.5|23971.5|23966.5|23962.4|23957.4|7
1754532900000|2025-08-07 02:15:00|23971|23966|23967.4|23962.4|23971.5|23966.5|23964.7|23959.7|2
1754533200000|2025-08-07 02:20:00|23968.4|23963.4|23964.2|23959.2|23969.9|23964.9|23953.8|23948.8|5
1754533500000|2025-08-07 02:25:00|23964.7|23959.7|23959.5|23954.5|23966.3|23961.3|23958.4|23953.4|6
1754533800000|2025-08-07 02:30:00|23961.5|23956.5|23964.7|23959.7|23964.7|23959.7|23959.1|23954.1|1
1754534100000|2025-08-07 02:35:00|23964.2|23959.2|23968|23963|23969.4|23964.4|23963.2|23958.2|4
1754534400000|2025-08-07 02:40:00|23968.5|23963.5|23962.6|23957.6|23968.8|23963.8|23956.6|23951.6|3
1754534700000|2025-08-07 02:45:00|23963.1|23958.1|23961.4|23956.4|23963.6|23958.6|23957|23952|2
1754535000000|2025-08-07 02:50:00|23960.9|23955.9|23959.5|23954.5|23961.9|23956.9|23957.5|23952.5|1
1754535300000|2025-08-07 02:55:00|23960.5|23955.5|23961.9|23956.9|23962.9|23957.9|23959.4|23954.4|1
1754535600000|2025-08-07 03:00:00|23962.2|23957.2|23974.7|23969.7|23975.7|23970.7|23962.1|23957.1|5
1754535900000|2025-08-07 03:05:00|23975.4|23970.4|23968|23963|23976.4|23971.4|23967|23962|1
1754536200000|2025-08-07 03:10:00|23968.1|23963.1|23967.4|23962.4|23968.6|23963.6|23966.6|23961.6|0
1754536500000|2025-08-07 03:15:00|23967.5|23962.5|23969.3|23964.3|23970.3|23965.3|23965.8|23960.8|18
1754536800000|2025-08-07 03:20:00|23968.3|23963.3|23972.4|23967.4|23973.4|23968.4|23966.1|23961.1|1
1754537100000|2025-08-07 03:25:00|23972.9|23967.9|23973.5|23968.5|23975.5|23970.5|23971.9|23966.9|0
1754537400000|2025-08-07 03:30:00|23974|23969|23974.9|23969.9|23975.6|23970.6|23969.1|23964.1|2
1754537700000|2025-08-07 03:35:00|23974.4|23969.4|23975.4|23970.4|23977.2|23972.2|23973.8|23968.8|0
1754538000000|2025-08-07 03:40:00|23975.9|23970.9|23982.8|23977.8|23984.4|23979.4|23974.7|23969.7|5
1754538300000|2025-08-07 03:45:00|23983.8|23978.8|23982.4|23977.4|23990.4|23985.4|23975.5|23970.5|21
1754538600000|2025-08-07 03:50:00|23982.9|23977.9|23971.4|23966.4|23984.4|23979.4|23971.4|23966.4|6
1754538900000|2025-08-07 03:55:00|23971.9|23966.9|23964.1|23959.1|23973.9|23968.9|23964.1|23959.1|0
1754539200000|2025-08-07 04:00:00|23964.4|23959.4|23973.3|23968.3|23973.3|23968.3|23959.4|23954.4|1
1754539500000|2025-08-07 04:05:00|23973.1|23968.1|23969.8|23964.8|23973.3|23968.3|23968.8|23963.8|1
1754539800000|2025-08-07 04:10:00|23970.3|23965.3|23974.2|23969.2|23974.2|23969.2|23969.8|23964.8|3
1754540100000|2025-08-07 04:15:00|23974.7|23969.7|23981.8|23976.8|23986.1|23981.1|23968.1|23963.1|18
1754540400000|2025-08-07 04:20:00|23980.3|23975.3|23984.1|23979.1|23984.1|23979.1|23978.8|23973.8|0
1754540700000|2025-08-07 04:25:00|23983.6|23978.6|23972.1|23967.1|23983.6|23978.6|23971.6|23966.6|2
1754541000000|2025-08-07 04:30:00|23971.4|23966.4|23983.1|23978.1|23984.1|23979.1|23971.4|23966.4|6
1754541300000|2025-08-07 04:35:00|23983.3|23978.3|23978.5|23973.5|23983.3|23978.3|23969.6|23964.6|17
1754541600000|2025-08-07 04:40:00|23979.5|23974.5|23974.8|23969.8|23981|23976|23972.4|23967.4|3
1754541900000|2025-08-07 04:45:00|23974.3|23969.3|23967.7|23962.7|23974.5|23969.5|23962.8|23957.8|2
1754542200000|2025-08-07 04:50:00|23967.2|23962.2|23968.2|23963.2|23971.2|23966.2|23961.8|23956.8|35
1754542500000|2025-08-07 04:55:00|23968.1|23963.1|23993|23988|23994|23989|23968|23963|15
1754542800000|2025-08-07 05:00:00|23993.5|23988.5|23984.3|23979.3|23996.5|23991.5|23974.3|23969.3|54
1754543100000|2025-08-07 05:05:00|23981.3|23976.3|23998.9|23993.9|23999.4|23994.4|23974.8|23969.8|26
1754543400000|2025-08-07 05:10:00|24002.4|23997.4|24032.1|24027.1|24034.7|24029.7|24002.4|23997.4|150
1754543700000|2025-08-07 05:15:00|24032.2|24027.2|24055.2|24050.2|24071.6|24066.6|24032.2|24027.2|57
1754544000000|2025-08-07 05:20:00|24055.7|24050.7|24069.2|24064.2|24071.3|24066.3|24053.7|24048.7|26
1754544300000|2025-08-07 05:25:00|24069.3|24064.3|24095.4|24090.4|24095.4|24090.4|24067.7|24062.7|45
1754544600000|2025-08-07 05:30:00|24095|24090|24067|24062|24105|24100|24062.8|24057.8|60
1754544900000|2025-08-07 05:35:00|24066.7|24061.7|24078.2|24073.2|24080.8|24075.8|24066.7|24061.7|25
1754545200000|2025-08-07 05:40:00|24078.4|24073.4|24076.4|24071.4|24079.7|24074.7|24068.6|24063.6|41
1754545500000|2025-08-07 05:45:00|24076.9|24071.9|24078.3|24073.3|24079.5|24074.5|24055.4|24050.4|111
1754545800000|2025-08-07 05:50:00|24078.1|24073.1|24048.5|24043.5|24079.8|24074.8|24042.1|24037.1|103
1754546100000|2025-08-07 05:55:00|24048.4|24043.4|24047.1|24042.1|24053.5|24048.5|24035.6|24030.6|52
1754546400000|2025-08-07 06:00:00|24045.5|24042.7|24055.2|24052.4|24070.9|24068.1|24043.2|24040.4|161
1754546700000|2025-08-07 06:05:00|24055.1|24052.3|24008.9|24006.1|24062|24059.2|24003.6|24000.8|287
1754547000000|2025-08-07 06:10:00|24008.5|24005.7|23968.9|23966.1|24015.8|24013|23967|23964.2|176
1754547300000|2025-08-07 06:15:00|23968.4|23965.6|23962.2|23959.4|23968.9|23966.1|23935.6|23932.8|227
1754547600000|2025-08-07 06:20:00|23961.8|23959|23986.3|23983.5|23986.5|23983.7|23958.9|23956.1|97
1754547900000|2025-08-07 06:25:00|23986.5|23983.7|23998.2|23995.4|24002.2|23999.4|23982.4|23979.6|113
1754548200000|2025-08-07 06:30:00|23997.2|23994.4|24013.6|24010.8|24017.3|24014.5|23997.2|23994.4|155
1754548500000|2025-08-07 06:35:00|24013.9|24011.1|23988.7|23985.9|24020.4|24017.6|23983.6|23980.8|121
1754548800000|2025-08-07 06:40:00|23989.7|23986.9|23988.6|23985.8|24001.8|23999|23988.6|23985.8|110
1754549100000|2025-08-07 06:45:00|23988.3|23985.5|23984.7|23981.9|23995.7|23992.9|23983.7|23980.9|79
1754549400000|2025-08-07 06:50:00|23985|23982.2|23985.9|23983.1|23994.6|23991.8|23979.6|23976.8|43
1754549700000|2025-08-07 06:55:00|23984.4|23981.6|23942.4|23939.6|23984.4|23981.6|23924.4|23921.6|406
1754550000000|2025-08-07 07:00:00|23941|23943.1|23921.2|23919.8|23964.2|23962.8|23904.2|23902.8|956
1754550300000|2025-08-07 07:05:00|23921.7|23920.3|23931.7|23930.3|23963|23961.6|23906|23904.6|498
1754550600000|2025-08-07 07:10:00|23930.7|23929.3|23943.5|23942.1|23946.6|23945.2|23910.4|23909|469
1754550900000|2025-08-07 07:15:00|23943.7|23942.3|23953.9|23952.5|23968.6|23967.2|23934.2|23932.8|340
1754551200000|2025-08-07 07:20:00|23956.4|23955|23949|23947.6|23957.4|23956|23930|23928.6|254
1754551500000|2025-08-07 07:25:00|23948.9|23947.5|23927|23925.6|23950.3|23948.9|23913.2|23911.8|200
1754551800000|2025-08-07 07:30:00|23927.5|23926.1|23926.9|23925.5|23944.5|23943.1|23922.3|23920.9|176
1754552100000|2025-08-07 07:35:00|23926.7|23925.3|23956.1|23954.7|23964.8|23963.4|23923.9|23922.5|135
1754552400000|2025-08-07 07:40:00|23956.3|23954.9|23952.1|23950.7|23981.5|23980.1|23947.7|23946.3|282
1754552700000|2025-08-07 07:45:00|23951.6|23950.2|23938|23936.6|23956|23954.6|23934.4|23933|155
1754553000000|2025-08-07 07:50:00|23938.5|23937.1|24002.4|24001|24005.7|24004.3|23937.4|23936|221
1754553300000|2025-08-07 07:55:00|24002.6|24001.2|24011.3|24009.9|24025.7|24024.3|24001.8|24000.4|304
1754553600000|2025-08-07 08:00:00|24011.4|24010|24091.6|24090.2|24123.5|24122.1|24005.1|24003.7|1246
1754553900000|2025-08-07 08:05:00|24092.1|24090.7|24075.3|24073.9|24099.7|24098.3|24057.9|24056.5|413
1754554200000|2025-08-07 08:10:00|24077.2|24075.8|24079.5|24078.1|24090.1|24088.7|24064|24062.6|331
1754554500000|2025-08-07 08:15:00|24079.6|24078.2|24106.7|24105.3|24114.6|24113.2|24069.6|24068.2|657
1754554800000|2025-08-07 08:20:00|24107|24105.6|24103.6|24102.2|24116|24114.6|24087.6|24086.2|457
1754555100000|2025-08-07 08:25:00|24102.1|24100.7|24167|24165.6|24184.6|24183.2|24099.3|24097.9|701
1754555400000|2025-08-07 08:30:00|24164.7|24163.3|24161.6|24160.2|24178.7|24177.3|24156.1|24154.7|371
1754555700000|2025-08-07 08:35:00|24161.1|24159.7|24174.8|24173.4|24177.3|24175.9|24153.3|24151.9|608
1754556000000|2025-08-07 08:40:00|24174.2|24172.8|24184.4|24183|24184.4|24183|24153.7|24152.3|234
1754556300000|2025-08-07 08:45:00|24184.3|24182.9|24189.9|24188.5|24195.7|24194.3|24163.4|24162|386
1754556600000|2025-08-07 08:50:00|24189.5|24188.1|24220.1|24218.7|24228.6|24227.2|24185.9|24184.5|446
1754556900000|2025-08-07 08:55:00|24220.3|24218.9|24223.4|24222|24251.9|24250.5|24218.5|24217.1|450
1754557200000|2025-08-07 09:00:00|24222.2|24220.8|24224.2|24222.8|24233.4|24232|24208|24206.6|308
1754557500000|2025-08-07 09:05:00|24224|24222.6|24258.3|24256.9|24262.3|24260.9|24214.4|24213|408
1754557800000|2025-08-07 09:10:00|24259.2|24257.8|24306.2|24304.8|24324.6|24323.2|24250.9|24249.5|794
1754558100000|2025-08-07 09:15:00|24305.7|24304.3|24286|24284.6|24311.2|24309.8|24277.9|24276.5|431
1754558400000|2025-08-07 09:20:00|24286.9|24285.5|24322.9|24321.5|24339.5|24338.1|24285.4|24284|773
1754558700000|2025-08-07 09:25:00|24324.4|24323|24338.7|24337.3|24356|24354.6|24319.9|24318.5|540
1754559000000|2025-08-07 09:30:00|24337|24335.6|24381.2|24379.8|24392|24390.6|24329.8|24328.4|642
1754559300000|2025-08-07 09:35:00|24381.4|24380|24330.3|24328.9|24382.8|24381.4|24327.6|24326.2|478
1754559600000|2025-08-07 09:40:00|24331|24329.6|24323|24321.6|24333.7|24332.3|24310|24308.6|417
1754559900000|2025-08-07 09:45:00|24323.5|24322.1|24326.7|24325.3|24338.5|24337.1|24320.8|24319.4|209
1754560200000|2025-08-07 09:50:00|24325.1|24323.7|24330.3|24328.9|24341.3|24339.9|24314.8|24313.4|258
1754560500000|2025-08-07 09:55:00|24330.4|24329|24322.6|24321.2|24336.9|24335.5|24319.6|24318.2|209
1754560800000|2025-08-07 10:00:00|24325|24323.6|24336|24334.6|24337.5|24336.1|24312.3|24310.9|206
1754561100000|2025-08-07 10:05:00|24335.5|24334.1|24329.8|24328.4|24342.5|24341.1|24327.8|24326.4|158
1754561400000|2025-08-07 10:10:00|24329.1|24327.7|24320.9|24319.5|24332|24330.6|24307.8|24306.4|257
1754561700000|2025-08-07 10:15:00|24321|24319.6|24330.2|24328.8|24334.2|24332.8|24307.6|24306.2|217
1754562000000|2025-08-07 10:20:00|24330|24328.6|24284.9|24283.5|24333.7|24332.3|24284.2|24282.8|244
1754562300000|2025-08-07 10:25:00|24285.4|24284|24292.5|24291.1|24298|24296.6|24277.2|24275.8|264
1754562600000|2025-08-07 10:30:00|24294.1|24292.7|24271.7|24270.3|24294.1|24292.7|24254.3|24252.9|328
1754562900000|2025-08-07 10:35:00|24271.5|24270.1|24266.4|24265|24279.7|24278.3|24258.2|24256.8|217
1754563200000|2025-08-07 10:40:00|24267|24265.6|24282.2|24280.8|24284.9|24283.5|24259|24257.6|115
1754563500000|2025-08-07 10:45:00|24282.3|24280.9|24273.5|24272.1|24289.8|24288.4|24272|24270.6|123
1754563800000|2025-08-07 10:50:00|24272.7|24271.3|24285.6|24284.2|24294.2|24292.8|24272.7|24271.3|141
1754564100000|2025-08-07 10:55:00|24285.1|24283.7|24279.7|24278.3|24287.6|24286.2|24276.5|24275.1|54
1754564400000|2025-08-07 11:00:00|24280.6|24279.2|24312.5|24311.1|24314.3|24312.9|24264.3|24262.9|274
1754564700000|2025-08-07 11:05:00|24312.6|24311.2|24328.3|24326.9|24330.8|24329.4|24312.2|24310.8|210
1754565000000|2025-08-07 11:10:00|24329|24327.6|24320.4|24319|24332.6|24331.2|24308|24306.6|101
1754565300000|2025-08-07 11:15:00|24320.5|24319.1|24331.6|24330.2|24336.1|24334.7|24315.8|24314.4|74
1754565600000|2025-08-07 11:20:00|24330.2|24328.8|24327.4|24326|24341.2|24339.8|24323.2|24321.8|136
1754565900000|2025-08-07 11:25:00|24326.9|24325.5|24322.5|24321.1|24330.9|24329.5|24318.5|24317.1|106
1754566200000|2025-08-07 11:30:00|24322.3|24320.9|24316.6|24315.2|24335.5|24334.1|24310.7|24309.3|121
1754566500000|2025-08-07 11:35:00|24317.1|24315.7|24330.4|24329|24332.7|24331.3|24311.6|24310.2|94
1754566800000|2025-08-07 11:40:00|24332.2|24330.8|24342.9|24341.5|24357.5|24356.1|24330.2|24328.8|190
1754567100000|2025-08-07 11:45:00|24342.8|24341.4|24337|24335.6|24349.1|24347.7|24327.2|24325.8|95
1754567400000|2025-08-07 11:50:00|24335.1|24333.7|24325.8|24324.4|24341.5|24340.1|24312.5|24311.1|168
1754567700000|2025-08-07 11:55:00|24326.3|24324.9|24301.1|24299.7|24333.5|24332.1|24299.9|24298.5|153
1754568000000|2025-08-07 12:00:00|24302.9|24301.5|24298.8|24297.4|24309.3|24307.9|24296.4|24295|185
1754568300000|2025-08-07 12:05:00|24298.3|24296.9|24309.1|24307.7|24314.6|24313.2|24286.5|24285.1|163
1754568600000|2025-08-07 12:10:00|24307.3|24305.9|24320.8|24319.4|24328.5|24327.1|24300.4|24299|189
1754568900000|2025-08-07 12:15:00|24320.7|24319.3|24328.3|24326.9|24332.6|24331.2|24308.9|24307.5|153
1754569200000|2025-08-07 12:20:00|24326.8|24325.4|24289.1|24287.7|24326.8|24325.4|24284|24282.6|110
1754569500000|2025-08-07 12:25:00|24288.6|24287.2|24296|24294.6|24301.1|24299.7|24281.5|24280.1|123
1754569800000|2025-08-07 12:30:00|24295.8|24294.4|24321.3|24319.9|24323.8|24322.4|24289.3|24287.9|149
1754570100000|2025-08-07 12:35:00|24320.8|24319.4|24318.1|24316.7|24331.4|24330|24317.7|24316.3|144
1754570400000|2025-08-07 12:40:00|24319.9|24318.5|24328.7|24327.3|24333.3|24331.9|24317.2|24315.8|90
1754570700000|2025-08-07 12:45:00|24329.2|24327.8|24336.1|24334.7|24337.1|24335.7|24325.1|24323.7|167
1754571000000|2025-08-07 12:50:00|24334.8|24333.4|24350.1|24348.7|24359.5|24358.1|24330.3|24328.9|234
1754571300000|2025-08-07 12:55:00|24350.3|24348.9|24344.5|24343.1|24355.4|24354|24334.8|24333.4|281
1754571600000|2025-08-07 13:00:00|24343.9|24342.5|24333.7|24332.3|24351.8|24350.4|24329.2|24327.8|167
1754571900000|2025-08-07 13:05:00|24334.2|24332.8|24316.9|24315.5|24334.3|24332.9|24313|24311.6|248
1754572200000|2025-08-07 13:10:00|24317.6|24316.2|24327.1|24325.7|24335.6|24334.2|24309|24307.6|111
1754572500000|2025-08-07 13:15:00|24326.6|24325.2|24325.1|24323.7|24328.7|24327.3|24311.8|24310.4|153
1754572800000|2025-08-07 13:20:00|24325.8|24324.4|24328.3|24326.9|24332.8|24331.4|24311.7|24310.3|135
1754573100000|2025-08-07 13:25:00|24327.8|24326.4|24323.2|24321.8|24328.4|24327|24318.1|24316.7|93
1754573400000|2025-08-07 13:30:00|24321.6|24320.2|24330.2|24328.8|24342.4|24341|24309.6|24308.2|257
1754573700000|2025-08-07 13:35:00|24329.7|24328.3|24344.2|24342.8|24345.8|24344.4|24322.2|24320.8|183
1754574000000|2025-08-07 13:40:00|24343.2|24341.8|24320.6|24319.2|24349.2|24347.8|24305.2|24303.8|270
1754574300000|2025-08-07 13:45:00|24320.1|24318.7|24296.8|24295.4|24320.1|24318.7|24291.7|24290.3|190
1754574600000|2025-08-07 13:50:00|24299|24297.6|24291.5|24290.1|24305.6|24304.2|24285.3|24283.9|141
1754574900000|2025-08-07 13:55:00|24291|24289.6|24288.8|24287.4|24300.6|24299.2|24279.9|24278.5|184
1754575200000|2025-08-07 14:00:00|24287.5|24286.1|24251.9|24250.5|24294.4|24293|24239.8|24238.4|505
1754575500000|2025-08-07 14:05:00|24252.4|24251|24198.9|24197.5|24252.4|24251|24194.9|24193.5|468
1754575800000|2025-08-07 14:10:00|24198.4|24197|24211.5|24210.1|24213.2|24211.8|24182.1|24180.7|503
1754576100000|2025-08-07 14:15:00|24211|24209.6|24212|24210.6|24226.9|24225.5|24196.2|24194.8|276
1754576400000|2025-08-07 14:20:00|24209.9|24208.5|24198.7|24197.3|24225.6|24224.2|24197.7|24196.3|140
1754576700000|2025-08-07 14:25:00|24199.2|24197.8|24208.7|24207.3|24209.3|24207.9|24190.5|24189.1|190
1754577000000|2025-08-07 14:30:00|24208.5|24207.1|24224.2|24222.8|24230.6|24229.2|24200.3|24198.9|213
1754577300000|2025-08-07 14:35:00|24224.7|24223.3|24237.4|24236|24247.2|24245.8|24214.4|24213|179
1754577600000|2025-08-07 14:40:00|24235.9|24234.5|24248.6|24247.2|24251.6|24250.2|24230.5|24229.1|158
1754577900000|2025-08-07 14:45:00|24248.8|24247.4|24237|24235.6|24257.1|24255.7|24211.5|24210.1|222
1754578200000|2025-08-07 14:50:00|24238.2|24236.8|24226|24224.6|24241.4|24240|24215|24213.6|162
1754578500000|2025-08-07 14:55:00|24226.2|24224.8|24212.1|24210.7|24226.4|24225|24200.2|24198.8|226
1754578800000|2025-08-07 15:00:00|24211.9|24210.5|24207.4|24206|24227.8|24226.4|24189.2|24187.8|448
1754579100000|2025-08-07 15:05:00|24206.9|24205.5|24224.5|24223.1|24228.7|24227.3|24206.4|24205|190
1754579400000|2025-08-07 15:10:00|24224.1|24222.7|24216.2|24214.8|24233.9|24232.5|24212.3|24210.9|324
1754579700000|2025-08-07 15:15:00|24215.7|24214.3|24207.6|24206.2|24227.9|24226.5|24204.6|24203.2|252
1754580000000|2025-08-07 15:20:00|24208.1|24206.7|24209|24207.6|24220.7|24219.3|24198.6|24197.2|325
1754580300000|2025-08-07 15:25:00|24208|24206.6|24191.8|24190.4|24212.9|24211.5|24187|24185.6|761
1754580600000|2025-08-07 15:30:00|24192.3|24189.5|24186.8|24184|24208.3|24205.5|24177.1|24174.3|1023
1754580900000|2025-08-07 15:35:00|24186.3|24183.5|24191.9|24189.1|24205.7|24202.9|24184.7|24181.9|481
1754581200000|2025-08-07 15:40:00|24192.4|24189.6|24194.7|24191.9|24196.2|24193.4|24182.4|24179.6|129
1754581500000|2025-08-07 15:45:00|24194.2|24191.4|24177.7|24174.9|24198.4|24195.6|24177.7|24174.9|87
1754581800000|2025-08-07 15:50:00|24177.2|24174.4|24196.2|24193.4|24197.4|24194.6|24174.9|24172.1|58
1754582100000|2025-08-07 15:55:00|24195.7|24192.9|24190.9|24188.1|24204.2|24201.4|24189.7|24186.9|42
1754582400000|2025-08-07 16:00:00|24189.9|24187.1|24165.6|24162.8|24191.6|24188.8|24148.8|24146|180
1754582700000|2025-08-07 16:05:00|24165.1|24162.3|24164.6|24161.8|24173.7|24170.9|24159.8|24157|49
1754583000000|2025-08-07 16:10:00|24165.1|24162.3|24185.4|24182.6|24187.6|24184.8|24157.6|24154.8|53
1754583300000|2025-08-07 16:15:00|24184.9|24182.1|24185.4|24182.6|24203|24200.2|24180.5|24177.7|63
1754583600000|2025-08-07 16:20:00|24184.9|24182.1|24201.6|24198.8|24202.6|24199.8|24181.3|24178.5|58
1754583900000|2025-08-07 16:25:00|24201.8|24199|24194.4|24191.6|24207.8|24205|24187.1|24184.3|123
1754584200000|2025-08-07 16:30:00|24193.9|24191.1|24201|24198.2|24206.8|24204|24192|24189.2|39
1754584500000|2025-08-07 16:35:00|24200.6|24197.8|24179.8|24177|24200.7|24197.9|24177|24174.2|41
1754584800000|2025-08-07 16:40:00|24179.3|24176.5|24137.7|24134.9|24179.3|24176.5|24133.7|24130.9|152
1754585100000|2025-08-07 16:45:00|24137.2|24134.4|24145|24142.2|24146.2|24143.4|24127.4|24124.6|151
1754585400000|2025-08-07 16:50:00|24145.5|24142.7|24172.3|24169.5|24173.8|24171|24145|24142.2|77
1754585700000|2025-08-07 16:55:00|24172.6|24169.8|24161|24158.2|24182|24179.2|24159|24156.2|91
1754586000000|2025-08-07 17:00:00|24160.5|24157.7|24147|24144.2|24170.8|24168|24136.3|24133.5|75
1754586300000|2025-08-07 17:05:00|24146.5|24143.7|24143.7|24140.9|24156.9|24154.1|24139.2|24136.4|35
1754586600000|2025-08-07 17:10:00|24144.2|24141.4|24142.4|24139.6|24150.3|24147.5|24135.2|24132.4|40
1754586900000|2025-08-07 17:15:00|24142.6|24139.8|24148.5|24145.7|24159.8|24157|24139.8|24137|35
1754587200000|2025-08-07 17:20:00|24149|24146.2|24164.1|24161.3|24168.8|24166|24146.6|24143.8|56
1754587500000|2025-08-07 17:25:00|24163.6|24160.8|24146.3|24143.5|24167.8|24165|24143.4|24140.6|23
1754587800000|2025-08-07 17:30:00|24145.8|24143|24138|24135.2|24151.7|24148.9|24132.6|24129.8|87
1754588100000|2025-08-07 17:35:00|24138.5|24135.7|24141.5|24138.7|24143.3|24140.5|24125.1|24122.3|136
1754588400000|2025-08-07 17:40:00|24142|24139.2|24148.9|24146.1|24151.8|24149|24139.3|24136.5|38
1754588700000|2025-08-07 17:45:00|24148.4|24145.6|24137.2|24134.4|24148.4|24145.6|24130.4|24127.6|80
1754589000000|2025-08-07 17:50:00|24136.7|24133.9|24147.3|24144.5|24148.2|24145.4|24132.7|24129.9|43
1754589300000|2025-08-07 17:55:00|24147.8|24145|24144.2|24141.4|24154.5|24151.7|24141.4|24138.6|23
1754589600000|2025-08-07 18:00:00|24144.7|24141.9|24134.4|24131.6|24150.3|24147.5|24124.6|24121.8|75
1754589900000|2025-08-07 18:05:00|24134.9|24132.1|24122.4|24119.6|24136.8|24134|24119.4|24116.6|27
1754590200000|2025-08-07 18:10:00|24122.9|24120.1|24121.2|24118.4|24124.5|24121.7|24108.2|24105.4|61
1754590500000|2025-08-07 18:15:00|24121.3|24118.5|24101.1|24098.3|24121.8|24119|24094.4|24091.6|57
1754590800000|2025-08-07 18:20:00|24100.6|24097.8|24098.3|24095.5|24110.6|24107.8|24094.6|24091.8|42
1754591100000|2025-08-07 18:25:00|24098.8|24096|24126.1|24123.3|24127.1|24124.3|24097.5|24094.7|37
1754591400000|2025-08-07 18:30:00|24125.1|24122.3|24117.3|24114.5|24125.1|24122.3|24110.2|24107.4|31
1754591700000|2025-08-07 18:35:00|24116.8|24114|24122.1|24119.3|24129.3|24126.5|24116.2|24113.4|34
1754592000000|2025-08-07 18:40:00|24122.6|24119.8|24113.8|24111|24123.3|24120.5|24109.6|24106.8|25
1754592300000|2025-08-07 18:45:00|24113.5|24110.7|24119.4|24116.6|24128.5|24125.7|24112|24109.2|35
1754592600000|2025-08-07 18:50:00|24118.9|24116.1|24131.4|24128.6|24135.3|24132.5|24114.3|24111.5|26
1754592900000|2025-08-07 18:55:00|24130.4|24127.6|24136.8|24134|24147.6|24144.8|24130.4|24127.6|52
1754593200000|2025-08-07 19:00:00|24136.3|24133.5|24139.4|24136.6|24142|24139.2|24132.7|24129.9|21
1754593500000|2025-08-07 19:05:00|24138.9|24136.1|24139|24136.2|24145.5|24142.7|24133.1|24130.3|40
1754593800000|2025-08-07 19:10:00|24139.1|24136.3|24132.2|24129.4|24142.6|24139.8|24132.2|24129.4|11
1754594100000|2025-08-07 19:15:00|24131.7|24128.9|24137|24134.2|24140.2|24137.4|24130.7|24127.9|29
1754594400000|2025-08-07 19:20:00|24135.5|24132.7|24137.4|24134.6|24143.3|24140.5|24133.5|24130.7|23
1754594700000|2025-08-07 19:25:00|24136.9|24134.1|24142|24139.2|24142.5|24139.7|24127.9|24125.1|36
1754595000000|2025-08-07 19:30:00|24142.5|24139.7|24152|24149.2|24156|24153.2|24137.2|24134.4|119
1754595300000|2025-08-07 19:35:00|24151.5|24148.7|24160|24157.2|24169.2|24166.4|24151.5|24148.7|120
1754595600000|2025-08-07 19:40:00|24160.1|24157.3|24192|24189.2|24192.5|24189.7|24160.1|24157.3|213
1754595900000|2025-08-07 19:45:00|24191|24188.2|24190.6|24187.8|24195.8|24193|24177|24174.2|152
1754596200000|2025-08-07 19:50:00|24190.1|24187.3|24185.2|24182.4|24195.3|24192.5|24181|24178.2|124
1754596500000|2025-08-07 19:55:00|24185.7|24182.9|24196.1|24193.3|24205.8|24203|24180.9|24178.1|138
1754596800000|2025-08-07 20:00:00|24195.6|24192.8|24200.6|24193.6|24216.5|24209.5|24195.6|24189.4|0
1754597100000|2025-08-07 20:05:00|24199.8|24192.8|24213.7|24206.7|24214.1|24207.1|24198.3|24191.3|12
1754597400000|2025-08-07 20:10:00|24212.8|24205.8|24222.9|24215.9|24227.4|24220.4|24206.8|24199.8|0
1754597700000|2025-08-07 20:15:00|24223.7|24216.7|24214|24207|24223.7|24216.7|24212.3|24205.3|0
1754598000000|2025-08-07 20:20:00|24214.8|24207.8|24214.4|24207.4|24216.2|24209.2|24211.1|24204.1|0
1754598300000|2025-08-07 20:25:00|24215.3|24208.3|24215.3|24208.3|24215.3|24208.3|24210|24203|0
1754598600000|2025-08-07 20:30:00|24214.4|24207.4|24205.5|24198.5|24217|24210|24205.5|24198.5|0
1754598900000|2025-08-07 20:35:00|24206.3|24199.3|24210.5|24203.5|24213.1|24206.1|24204.5|24197.5|0
1754599200000|2025-08-07 20:40:00|24209.7|24202.7|24207|24200|24210.5|24203.5|24205.9|24198.9|0
1754599500000|2025-08-07 20:45:00|24206.1|24199.1|24207.6|24200.6|24210.3|24203.3|24205.3|24198.3|0
1754599800000|2025-08-07 20:50:00|24208.5|24201.5|24208.7|24201.7|24211.1|24204.1|24207.9|24200.9|0
1754600100000|2025-08-07 20:55:00|24207.9|24200.9|24220|24213|24221.9|24214.9|24207|24200|0
1754600400000|2025-08-07 21:00:00|24219|24212|24215.4|24208.4|24219.4|24212.4|24214.9|24207.9|0
1754600700000|2025-08-07 21:05:00|24215.3|24208.3|24216.8|24209.8|24218|24211|24214.9|24207.9|0
1754601000000|2025-08-07 21:10:00|24216.5|24209.5|24217.7|24210.7|24217.7|24210.7|24214.9|24207.9|0
1754601300000|2025-08-07 21:15:00|24218|24211|24218.1|24211.1|24218.3|24211.3|24217.7|24210.7|0
1754601600000|2025-08-07 21:20:00|24218.2|24211.2|24221|24214|24221.5|24214.5|24218.2|24211.2|0
1754601900000|2025-08-07 21:25:00|24220.9|24213.9|24218|24211|24220.9|24213.9|24217|24210|0
1754602200000|2025-08-07 21:30:00|24220.1|24213.1|24220.4|24213.4|24221.1|24214.1|24219.9|24212.9|0
1754602500000|2025-08-07 21:35:00|24220.7|24213.7|24217.4|24210.4|24221.6|24214.6|24216.2|24209.2|0
1754602800000|2025-08-07 21:40:00|24217.5|24210.5|24217.6|24210.6|24217.7|24210.7|24217.5|24210.5|0
1754603100000|2025-08-07 21:45:00|24217.7|24210.7|24219.7|24212.7|24221.1|24214.1|24217.7|24210.7|0
1754603400000|2025-08-07 21:50:00|24218.6|24211.6|24218.7|24211.7|24219.2|24212.2|24217.9|24210.9|0
1754603700000|2025-08-07 21:55:00|24218.5|24211.5|24218.2|24211.2|24218.7|24211.7|24217.2|24210.2|0
1754604000000|2025-08-07 22:00:00|24215.1|24208.1|24221.7|24214.7|24228.5|24221.5|24214.3|24207.3|0
1754604300000|2025-08-07 22:05:00|24220.8|24213.8|24234.7|24227.7|24235.6|24228.6|24216.5|24209.5|0
1754604600000|2025-08-07 22:10:00|24234.3|24227.3|24236.6|24229.6|24239.4|24232.4|24232.1|24225.1|0
1754604900000|2025-08-07 22:15:00|24237.1|24230.1|24237.1|24230.1|24241.1|24234.1|24234.5|24227.5|0
1754605200000|2025-08-07 22:20:00|24236.6|24229.6|24247|24240|24248.7|24241.7|24234.1|24227.1|0
1754605500000|2025-08-07 22:25:00|24246.1|24239.1|24247.4|24240.4|24249.9|24242.9|24240.9|24233.9|0
1754605800000|2025-08-07 22:30:00|24246.5|24239.5|24245.7|24238.7|24248.3|24241.3|24242.7|24235.7|0
1754606100000|2025-08-07 22:35:00|24244.8|24237.8|24238.8|24231.8|24245.7|24238.7|24236.2|24229.2|0
1754606400000|2025-08-07 22:40:00|24238|24231|24233.3|24226.3|24238|24231|24232.3|24225.3|0
1754606700000|2025-08-07 22:45:00|24232.9|24225.9|24232.8|24225.8|24235.8|24228.8|24225|24218|0
1754607000000|2025-08-07 22:50:00|24232.4|24225.4|24231.2|24224.2|24236.1|24229.1|24229.5|24222.5|0
1754607300000|2025-08-07 22:55:00|24232.9|24225.9|24232.4|24225.4|24235.5|24228.5|24232|24225|0
1754607600000|2025-08-07 23:00:00|24232.8|24225.8|24232.8|24225.8|24237|24230|24231.2|24224.2|0
1754607900000|2025-08-07 23:05:00|24233.2|24226.2|24235.1|24228.1|24237.4|24230.4|24230.1|24223.1|0
1754608200000|2025-08-07 23:10:00|24234.6|24227.6|24235.9|24228.9|24238.5|24231.5|24233.3|24226.3|0
1754608500000|2025-08-07 23:15:00|24236.3|24229.3|24236.6|24229.6|24239.3|24232.3|24235.7|24228.7|0
1754608800000|2025-08-07 23:20:00|24235.8|24228.8|24235.9|24228.9|24238.4|24231.4|24231.6|24224.6|0
1754609100000|2025-08-07 23:25:00|24236.8|24229.8|24232.7|24225.7|24236.8|24229.8|24229.3|24222.3|0
1754609400000|2025-08-07 23:30:00|24232.2|24225.2|24229.1|24222.1|24233.4|24226.4|24228.2|24221.2|0
1754609700000|2025-08-07 23:35:00|24230|24223|24228.5|24221.5|24231.5|24224.5|24228.1|24221.1|0
1754610000000|2025-08-07 23:40:00|24228.1|24221.1|24229.9|24222.9|24229.9|24222.9|24225|24218|0
1754610300000|2025-08-07 23:45:00|24229.4|24222.4|24233.3|24226.3|24234.2|24227.2|24229|24222|0
1754610600000|2025-08-07 23:50:00|24232.9|24225.9|24230.6|24223.6|24233.3|24226.3|24228|24221|0
1754610900000|2025-08-07 23:55:00|24231.5|24224.5|24228.9|24221.9|24231.5|24224.5|24227.2|24220.2|0
1754611200000|2025-08-08 00:00:00|24229.8|24222.8|24226.4|24219.4|24229.8|24222.8|24223.4|24216.4|0
1754611500000|2025-08-08 00:05:00|24226|24219|24233.4|24226.4|24233.9|24226.9|24220.4|24213.4|0
1754611800000|2025-08-08 00:10:00|24233.8|24226.8|24244|24237|24244|24237|24233.8|24226.8|0
1754612100000|2025-08-08 00:15:00|24244.4|24237.4|24277.6|24272.6|24278.8|24273.8|24243.1|24236.1|19
1754612400000|2025-08-08 00:20:00|24276.8|24271.8|24280.6|24275.6|24282.6|24277.6|24262.8|24257.8|11
1754612700000|2025-08-08 00:25:00|24280.1|24275.1|24278.1|24273.1|24281.6|24276.6|24276|24271|1
1754613000000|2025-08-08 00:30:00|24278.6|24273.6|24299.3|24294.3|24308.9|24303.9|24276.5|24271.5|24
1754613300000|2025-08-08 00:35:00|24298.8|24293.8|24297.5|24292.5|24302.4|24297.4|24288.6|24283.6|6
1754613600000|2025-08-08 00:40:00|24298|24293|24300.9|24295.9|24304.2|24299.2|24298|24293|3
1754613900000|2025-08-08 00:45:00|24300.4|24295.4|24286|24281|24300.4|24295.4|24285.5|24280.5|3
1754614200000|2025-08-08 00:50:00|24286.3|24281.3|24285.6|24280.6|24287.4|24282.4|24282.9|24277.9|2
1754614500000|2025-08-08 00:55:00|24285.1|24280.1|24291.2|24286.2|24294.1|24289.1|24283.6|24278.6|12
1754614800000|2025-08-08 01:00:00|24291.7|24286.7|24286.1|24281.1|24298.4|24293.4|24283.3|24278.3|10
1754615100000|2025-08-08 01:05:00|24286.6|24281.6|24283|24278|24291.5|24286.5|24283|24278|5
1754615400000|2025-08-08 01:10:00|24282.5|24277.5|24279|24274|24282.5|24277.5|24272|24267|7
1754615700000|2025-08-08 01:15:00|24278.5|24273.5|24269|24264|24279.5|24274.5|24262.9|24257.9|1
1754616000000|2025-08-08 01:20:00|24269.5|24264.5|24260|24255|24272.8|24267.8|24260|24255|5
1754616300000|2025-08-08 01:25:00|24259.5|24254.5|24259.7|24254.7|24261.3|24256.3|24253|24248|0
1754616600000|2025-08-08 01:30:00|24260.1|24255.1|24267.3|24262.3|24268.8|24263.8|24257.3|24252.3|7
1754616900000|2025-08-08 01:35:00|24264.3|24259.3|24262.1|24257.1|24266.8|24261.8|24258.1|24253.1|4
1754617200000|2025-08-08 01:40:00|24262.6|24257.6|24258.5|24253.5|24268.7|24263.7|24258.5|24253.5|5
1754617500000|2025-08-08 01:45:00|24259|24254|24263.4|24258.4|24263.6|24258.6|24257|24252|2
1754617800000|2025-08-08 01:50:00|24263.9|24258.9|24260.4|24255.4|24267.4|24262.4|24259.9|24254.9|0
1754618100000|2025-08-08 01:55:00|24259.9|24254.9|24261.2|24256.2|24263.4|24258.4|24259|24254|2
1754618400000|2025-08-08 02:00:00|24260.7|24255.7|24266.3|24261.3|24267.3|24262.3|24259.7|24254.7|2
1754618700000|2025-08-08 02:05:00|24265.8|24260.8|24265.6|24260.6|24270.1|24265.1|24264.1|24259.1|2
1754619000000|2025-08-08 02:10:00|24265.2|24260.2|24265.4|24260.4|24266.7|24261.7|24260.1|24255.1|1
1754619300000|2025-08-08 02:15:00|24265.9|24260.9|24266.2|24261.2|24271.3|24266.3|24265.9|24260.9|1
1754619600000|2025-08-08 02:20:00|24265.7|24260.7|24256.7|24251.7|24265.7|24260.7|24256.7|24251.7|7
1754619900000|2025-08-08 02:25:00|24257.2|24252.2|24262.7|24257.7|24268.8|24263.8|24257.2|24252.2|0
1754620200000|2025-08-08 02:30:00|24262.2|24257.2|24265.5|24260.5|24265.5|24260.5|24258.3|24253.3|4
1754620500000|2025-08-08 02:35:00|24266|24261|24268.3|24263.3|24271.2|24266.2|24266|24261|1
1754620800000|2025-08-08 02:40:00|24268.8|24263.8|24276.3|24271.3|24276.3|24271.3|24267.6|24262.6|3
1754621100000|2025-08-08 02:45:00|24275.8|24270.8|24276.5|24271.5|24279.1|24274.1|24274.3|24269.3|3
1754621400000|2025-08-08 02:50:00|24275.9|24270.9|24270.5|24265.5|24277.8|24272.8|24269|24264|6
1754621700000|2025-08-08 02:55:00|24270|24265|24272.4|24267.4|24272.8|24267.8|24269|24264|0
1754622000000|2025-08-08 03:00:00|24272.8|24267.8|24262|24257|24276.5|24271.5|24262|24257|6
1754622300000|2025-08-08 03:05:00|24261.5|24256.5|24265.8|24260.8|24268.5|24263.5|24260.9|24255.9|3
1754622600000|2025-08-08 03:10:00|24265.4|24260.4|24263.4|24258.4|24265.4|24260.4|24260.4|24255.4|3
1754622900000|2025-08-08 03:15:00|24262.9|24257.9|24273.5|24268.5|24273.5|24268.5|24262|24257|1
1754623200000|2025-08-08 03:20:00|24273.7|24268.7|24259.4|24254.4|24273.7|24268.7|24259.4|24254.4|5
1754623500000|2025-08-08 03:25:00|24259.3|24254.3|24257.3|24252.3|24272.5|24267.5|24257.3|24252.3|14
1754623800000|2025-08-08 03:30:00|24257.7|24252.7|24259.1|24254.1|24259.9|24254.9|24256.3|24251.3|1
1754624100000|2025-08-08 03:35:00|24258.6|24253.6|24256.3|24251.3|24259.9|24254.9|24254.9|24249.9|0
1754624400000|2025-08-08 03:40:00|24255.3|24250.3|24256.3|24251.3|24256.3|24251.3|24251.1|24246.1|0
1754624700000|2025-08-08 03:45:00|24255.8|24250.8|24262.1|24257.1|24262.9|24257.9|24253.9|24248.9|1
1754625000000|2025-08-08 03:50:00|24262|24257|24260.6|24255.6|24262.1|24257.1|24258.6|24253.6|0
1754625300000|2025-08-08 03:55:00|24258.6|24253.6|24240.2|24235.2|24259.1|24254.1|24240.2|24235.2|2
1754625600000|2025-08-08 04:00:00|24240.3|24235.3|24237.6|24232.6|24258.5|24253.5|24232.9|24227.9|20
1754625900000|2025-08-08 04:05:00|24237.1|24232.1|24248.5|24243.5|24253.3|24248.3|24236.1|24231.1|4
1754626200000|2025-08-08 04:10:00|24248.8|24243.8|24258.1|24253.1|24260.1|24255.1|24248.8|24243.8|0
1754626500000|2025-08-08 04:15:00|24256.1|24251.1|24255.4|24250.4|24258|24253|24255.4|24250.4|0
1754626800000|2025-08-08 04:20:00|24253.9|24248.9|24257.7|24252.7|24257.7|24252.7|24244.8|24239.8|0
1754627100000|2025-08-08 04:25:00|24254.7|24249.7|24247.2|24242.2|24256.7|24251.7|24239.9|24234.9|17
1754627400000|2025-08-08 04:30:00|24247.6|24242.6|24251.4|24246.4|24252.8|24247.8|24245.6|24240.6|3
1754627700000|2025-08-08 04:35:00|24250.9|24245.9|24244.9|24239.9|24250.9|24245.9|24242.5|24237.5|0
1754628000000|2025-08-08 04:40:00|24245.3|24240.3|24236.8|24231.8|24246.3|24241.3|24231.8|24226.8|4
1754628300000|2025-08-08 04:45:00|24238.8|24233.8|24241.9|24236.9|24242.3|24237.3|24238.3|24233.3|0
1754628600000|2025-08-08 04:50:00|24242.4|24237.4|24238.5|24233.5|24243.4|24238.4|24237.5|24232.5|3
1754628900000|2025-08-08 04:55:00|24237.5|24232.5|24243.7|24238.7|24246.8|24241.8|24235.7|24230.7|29
1754629200000|2025-08-08 05:00:00|24243.2|24238.2|24234.2|24229.2|24245.5|24240.5|24232.8|24227.8|3
1754629500000|2025-08-08 05:05:00|24234.7|24229.7|24251.9|24246.9|24255.3|24250.3|24234.2|24229.2|12
1754629800000|2025-08-08 05:10:00|24251.7|24246.7|24252.9|24247.9|24258.5|24253.5|24247.7|24242.7|2
1754630100000|2025-08-08 05:15:00|24253.4|24248.4|24238.3|24233.3|24255.1|24250.1|24234.1|24229.1|2
1754630400000|2025-08-08 05:20:00|24238.2|24233.2|24245.1|24240.1|24248.1|24243.1|24238.2|24233.2|2
1754630700000|2025-08-08 05:25:00|24246.6|24241.6|24234|24229|24247.1|24242.1|24229.6|24224.6|3
1754631000000|2025-08-08 05:30:00|24233.9|24228.9|24225.8|24220.8|24251.9|24246.9|24218.8|24213.8|68
1754631300000|2025-08-08 05:35:00|24225.6|24220.6|24229.6|24224.6|24234.6|24229.6|24218.5|24213.5|7
1754631600000|2025-08-08 05:40:00|24229.3|24224.3|24208.5|24203.5|24229.3|24224.3|24207.8|24202.8|16
1754631900000|2025-08-08 05:45:00|24208.6|24203.6|24197|24192|24213.3|24208.3|24193.8|24188.8|56
1754632200000|2025-08-08 05:50:00|24196.4|24191.4|24185.1|24180.1|24200|24195|24185.1|24180.1|14
1754632500000|2025-08-08 05:55:00|24184.7|24179.7|24175.4|24170.4|24188.9|24183.9|24168.2|24163.2|19
1754632800000|2025-08-08 06:00:00|24174.4|24171.6|24177.9|24175.1|24191.3|24188.5|24172.4|24169.6|77
1754633100000|2025-08-08 06:05:00|24177.5|24174.7|24171.1|24168.3|24194.4|24191.6|24162.1|24159.3|53
1754633400000|2025-08-08 06:10:00|24172.6|24169.8|24188.5|24185.7|24189|24186.2|24162.5|24159.7|95
1754633700000|2025-08-08 06:15:00|24188|24185.2|24183.7|24180.9|24188|24185.2|24176.5|24173.7|63
1754634000000|2025-08-08 06:20:00|24183.2|24180.4|24203|24200.2|24203.3|24200.5|24182.1|24179.3|57
1754634300000|2025-08-08 06:25:00|24202.5|24199.7|24215.7|24212.9|24217.9|24215.1|24197.8|24195|83
1754634600000|2025-08-08 06:30:00|24216.2|24213.4|24214.9|24212.1|24221.9|24219.1|24207.1|24204.3|31
1754634900000|2025-08-08 06:35:00|24214.6|24211.8|24204.4|24201.6|24217.6|24214.8|24203|24200.2|27
1754635200000|2025-08-08 06:40:00|24204.9|24202.1|24217.4|24214.6|24217.4|24214.6|24204.4|24201.6|26
1754635500000|2025-08-08 06:45:00|24216.9|24214.1|24215.7|24212.9|24221.9|24219.1|24213.7|24210.9|23
1754635800000|2025-08-08 06:50:00|24216.2|24213.4|24201|24198.2|24217.8|24215|24199.6|24196.8|37
1754636100000|2025-08-08 06:55:00|24200.9|24198.1|24191|24188.2|24204.1|24201.3|24190.5|24187.7|111
1754636400000|2025-08-08 07:00:00|24192|24189.2|24146.4|24145|24197.1|24195.7|24141.8|24140.4|719
1754636700000|2025-08-08 07:05:00|24146.9|24145.5|24128.1|24126.7|24151.5|24150.1|24113.5|24112.1|421
1754637000000|2025-08-08 07:10:00|24127.8|24126.4|24141.3|24139.9|24145.3|24143.9|24120.3|24118.9|256
1754637300000|2025-08-08 07:15:00|24141.1|24139.7|24139.5|24138.1|24147.3|24145.9|24129.9|24128.5|174
1754637600000|2025-08-08 07:20:00|24139|24137.6|24148.3|24146.9|24155.2|24153.8|24137|24135.6|216
1754637900000|2025-08-08 07:25:00|24148.6|24147.2|24136.2|24134.8|24161.3|24159.9|24131.1|24129.7|234
1754638200000|2025-08-08 07:30:00|24136.7|24135.3|24137.4|24136|24159|24157.6|24133.2|24131.8|146
1754638500000|2025-08-08 07:35:00|24137.9|24136.5|24124|24122.6|24142|24140.6|24119.8|24118.4|145
1754638800000|2025-08-08 07:40:00|24124.5|24123.1|24100.1|24098.7|24127.1|24125.7|24090.8|24089.4|418
1754639100000|2025-08-08 07:45:00|24100|24098.6|24129.9|24128.5|24131.1|24129.7|24098.7|24097.3|183
1754639400000|2025-08-08 07:50:00|24131.2|24129.8|24115.2|24113.8|24139.9|24138.5|24115.2|24113.8|227
1754639700000|2025-08-08 07:55:00|24115|24113.6|24118.4|24117|24123.3|24121.9|24105.4|24104|89
1754640000000|2025-08-08 08:00:00|24118.6|24117.2|24136.6|24135.2|24144.1|24142.7|24111.5|24110.1|138
1754640300000|2025-08-08 08:05:00|24136.1|24134.7|24150.8|24149.4|24151.6|24150.2|24133.8|24132.4|81
1754640600000|2025-08-08 08:10:00|24149.5|24148.1|24164.1|24162.7|24169.3|24167.9|24143.6|24142.2|412
1754640900000|2025-08-08 08:15:00|24164.6|24163.2|24120.6|24119.2|24164.6|24163.2|24119.6|24118.2|158
1754641200000|2025-08-08 08:20:00|24120.5|24119.1|24126.9|24125.5|24135.4|24134|24115.6|24114.2|194
1754641500000|2025-08-08 08:25:00|24128.4|24127|24112.3|24110.9|24128.9|24127.5|24107.8|24106.4|132
1754641800000|2025-08-08 08:30:00|24114.2|24112.8|24120|24118.6|24124.6|24123.2|24106.5|24105.1|143
1754642100000|2025-08-08 08:35:00|24120.5|24119.1|24126.4|24125|24131.3|24129.9|24111.9|24110.5|99
1754642400000|2025-08-08 08:40:00|24126|24124.6|24124.5|24123.1|24134.1|24132.7|24116.1|24114.7|76
1754642700000|2025-08-08 08:45:00|24124|24122.6|24127.8|24126.4|24130|24128.6|24114|24112.6|96
1754643000000|2025-08-08 08:50:00|24126.5|24125.1|24134.6|24133.2|24145.9|24144.5|24124.4|24123|86
1754643300000|2025-08-08 08:55:00|24135.6|24134.2|24134.4|24133|24139.3|24137.9|24123.6|24122.2|61
1754643600000|2025-08-08 09:00:00|24135.4|24134|24129|24127.6|24140.7|24139.3|24126.2|24124.8|109
1754643900000|2025-08-08 09:05:00|24128.5|24127.1|24127.9|24126.5|24137.7|24136.3|24125.1|24123.7|54
1754644200000|2025-08-08 09:10:00|24127.1|24125.7|24137.5|24136.1|24143.2|24141.8|24127.1|24125.7|72
1754644500000|2025-08-08 09:15:00|24137.6|24136.2|24153.3|24151.9|24155|24153.6|24137.6|24136.2|101
1754644800000|2025-08-08 09:20:00|24151.3|24149.9|24158.4|24157|24162.9|24161.5|24147.7|24146.3|107
1754645100000|2025-08-08 09:25:00|24158.2|24156.8|24132.1|24130.7|24158.8|24157.4|24125.2|24123.8|151
1754645400000|2025-08-08 09:30:00|24133.3|24131.9|24137.3|24135.9|24143.9|24142.5|24129|24127.6|110
1754645700000|2025-08-08 09:35:00|24137|24135.6|24133.9|24132.5|24147.2|24145.8|24133.1|24131.7|66
1754646000000|2025-08-08 09:40:00|24134.4|24133|24136.1|24134.7|24137.6|24136.2|24127.3|24125.9|105
1754646300000|2025-08-08 09:45:00|24136|24134.6|24149.6|24148.2|24151.6|24150.2|24135.4|24134|84
1754646600000|2025-08-08 09:50:00|24149.2|24147.8|24139|24137.6|24149.2|24147.8|24131.2|24129.8|94
1754646900000|2025-08-08 09:55:00|24139.5|24138.1|24148.6|24147.2|24154.6|24153.2|24138|24136.6|92
1754647200000|2025-08-08 10:00:00|24148.2|24146.8|24165.1|24163.7|24175.8|24174.4|24148.2|24146.8|175
1754647500000|2025-08-08 10:05:00|24165.3|24163.9|24161.1|24159.7|24168.8|24167.4|24154.8|24153.4|84
1754647800000|2025-08-08 10:10:00|24160.6|24159.2|24159.9|24158.5|24162.6|24161.2|24154.1|24152.7|63
1754648100000|2025-08-08 10:15:00|24159.4|24158|24174.8|24173.4|24175.5|24174.1|24156.2|24154.8|83
1754648400000|2025-08-08 10:20:00|24174.6|24173.2|24169.3|24167.9|24177.8|24176.4|24167.4|24166|136
1754648700000|2025-08-08 10:25:00|24169.8|24168.4|24169.3|24167.9|24174.2|24172.8|24165.9|24164.5|54
1754649000000|2025-08-08 10:30:00|24170.6|24169.2|24169.3|24167.9|24176.3|24174.9|24158.5|24157.1|48
1754649300000|2025-08-08 10:35:00|24168.8|24167.4|24167.7|24166.3|24178.8|24177.4|24167.7|24166.3|97
1754649600000|2025-08-08 10:40:00|24167.2|24165.8|24163.2|24161.8|24171.3|24169.9|24162.8|24161.4|65
1754649900000|2025-08-08 10:45:00|24162.7|24161.3|24172.9|24171.5|24174.1|24172.7|24159.8|24158.4|42
1754650200000|2025-08-08 10:50:00|24173.1|24171.7|24171.7|24170.3|24177.5|24176.1|24161.3|24159.9|128
1754650500000|2025-08-08 10:55:00|24171.2|24169.8|24172.5|24171.1|24185|24183.6|24170|24168.6|126
1754650800000|2025-08-08 11:00:00|24170|24168.6|24180.4|24179|24190|24188.6|24167.8|24166.4|306
1754651100000|2025-08-08 11:05:00|24179.9|24178.5|24185.4|24184|24186|24184.6|24174.1|24172.7|94
1754651400000|2025-08-08 11:10:00|24185.3|24183.9|24198.2|24196.8|24198.5|24197.1|24180.3|24178.9|69
1754651700000|2025-08-08 11:15:00|24198.7|24197.3|24210.4|24209|24213.9|24212.5|24198|24196.6|103
1754652000000|2025-08-08 11:20:00|24210.8|24209.4|24198.2|24196.8|24212.4|24211|24197.4|24196|97
1754652300000|2025-08-08 11:25:00|24198.7|24197.3|24203.9|24202.5|24205.2|24203.8|24196.3|24194.9|46
1754652600000|2025-08-08 11:30:00|24204.9|24203.5|24200.5|24199.1|24206.4|24205|24193.3|24191.9|119
1754652900000|2025-08-08 11:35:00|24200.7|24199.3|24206.9|24205.5|24214.2|24212.8|24200.7|24199.3|59
1754653200000|2025-08-08 11:40:00|24207.1|24205.7|24200|24198.6|24207.3|24205.9|24188.4|24187|75
1754653500000|2025-08-08 11:45:00|24199.5|24198.1|24193|24191.6|24201.8|24200.4|24190.1|24188.7|100
1754653800000|2025-08-08 11:50:00|24192.9|24191.5|24195.3|24193.9|24197.8|24196.4|24188.9|24187.5|114
1754654100000|2025-08-08 11:55:00|24194.8|24193.4|24205.2|24203.8|24211.9|24210.5|24194.3|24192.9|60
1754654400000|2025-08-08 12:00:00|24205.4|24204|24201.5|24200.1|24209.7|24208.3|24193.1|24191.7|86
1754654700000|2025-08-08 12:05:00|24201|24199.6|24205.5|24204.1|24210.1|24208.7|24201|24199.6|48
1754655000000|2025-08-08 12:10:00|24206|24204.6|24213.5|24212.1|24217.7|24216.3|24205.1|24203.7|100
1754655300000|2025-08-08 12:15:00|24213|24211.6|24159.5|24158.1|24219.7|24218.3|24159.3|24157.9|256
1754655600000|2025-08-08 12:20:00|24159|24157.6|24152.6|24151.2|24171.8|24170.4|24148.6|24147.2|162
1754655900000|2025-08-08 12:25:00|24153.1|24151.7|24167.7|24166.3|24167.7|24166.3|24151.3|24149.9|136
1754656200000|2025-08-08 12:30:00|24167.2|24165.8|24175.6|24174.2|24178.8|24177.4|24164.7|24163.3|38
1754656500000|2025-08-08 12:35:00|24176.1|24174.7|24175.1|24173.7|24184.1|24182.7|24170.6|24169.2|92
1754656800000|2025-08-08 12:40:00|24173.3|24171.9|24173.3|24171.9|24185.4|24184|24168.1|24166.7|73
1754657100000|2025-08-08 12:45:00|24179.3|24177.9|24170.5|24169.1|24181.8|24180.4|24165.2|24163.8|77
1754657400000|2025-08-08 12:50:00|24170.1|24168.7|24177.3|24175.9|24177.8|24176.4|24164|24162.6|53
1754657700000|2025-08-08 12:55:00|24176.8|24175.4|24175.1|24173.7|24185.9|24184.5|24171|24169.6|49
1754658000000|2025-08-08 13:00:00|24175.7|24174.3|24181.6|24180.2|24186.7|24185.3|24175.7|24174.3|66
1754658300000|2025-08-08 13:05:00|24181.7|24180.3|24167.8|24166.4|24187.6|24186.2|24166.5|24165.1|47
1754658600000|2025-08-08 13:10:00|24167.4|24166|24175.4|24174|24182.3|24180.9|24166|24164.6|68
1754658900000|2025-08-08 13:15:00|24175.9|24174.5|24166.1|24164.7|24178.2|24176.8|24164.4|24163|101
1754659200000|2025-08-08 13:20:00|24166.4|24165|24157.9|24156.5|24170.1|24168.7|24156.4|24155|73
1754659500000|2025-08-08 13:25:00|24158.4|24157|24149|24147.6|24164.5|24163.1|24148.3|24146.9|133
1754659800000|2025-08-08 13:30:00|24148.3|24146.9|24143.8|24142.4|24163.9|24162.5|24140.2|24138.8|149
1754660100000|2025-08-08 13:35:00|24144.3|24142.9|24146.5|24145.1|24159.9|24158.5|24139.6|24138.2|154
1754660400000|2025-08-08 13:40:00|24148.1|24146.7|24163.3|24161.9|24163.3|24161.9|24140.8|24139.4|94
1754660700000|2025-08-08 13:45:00|24163.8|24162.4|24135|24133.6|24176.9|24175.5|24132|24130.6|118
1754661000000|2025-08-08 13:50:00|24134.1|24132.7|24128.3|24126.9|24142.6|24141.2|24123.5|24122.1|157
1754661300000|2025-08-08 13:55:00|24128.1|24126.7|24117.7|24116.3|24129.6|24128.2|24108.8|24107.4|163
1754661600000|2025-08-08 14:00:00|24118.2|24116.8|24124.6|24123.2|24130.8|24129.4|24113.7|24112.3|145
1754661900000|2025-08-08 14:05:00|24124.1|24122.7|24230.6|24229.2|24273.4|24272|24121.2|24119.8|1011
1754662200000|2025-08-08 14:10:00|24229.2|24227.8|24195.8|24194.4|24233.8|24232.4|24179.2|24177.8|494
1754662500000|2025-08-08 14:15:00|24195.7|24194.3|24166.1|24164.7|24196.3|24194.9|24153.2|24151.8|497
1754662800000|2025-08-08 14:20:00|24166.8|24165.4|24180.8|24179.4|24181.2|24179.8|24144.8|24143.4|338
1754663100000|2025-08-08 14:25:00|24181.3|24179.9|24191.1|24189.7|24194.2|24192.8|24171.2|24169.8|173
1754663400000|2025-08-08 14:30:00|24190.6|24189.2|24196.4|24195|24201.7|24200.3|24184.8|24183.4|115
1754663700000|2025-08-08 14:35:00|24195.9|24194.5|24157.2|24155.8|24201.2|24199.8|24156.2|24154.8|147
1754664000000|2025-08-08 14:40:00|24156.8|24155.4|24140.3|24138.9|24157.2|24155.8|24131|24129.6|234
1754664300000|2025-08-08 14:45:00|24139.8|24138.4|24139|24137.6|24147.5|24146.1|24123.6|24122.2|225
1754664600000|2025-08-08 14:50:00|24138.8|24137.4|24127.3|24125.9|24139.6|24138.2|24114.1|24112.7|260
1754664900000|2025-08-08 14:55:00|24127.8|24126.4|24144.7|24143.3|24148.7|24147.3|24124.4|24123|179
1754665200000|2025-08-08 15:00:00|24143.9|24142.5|24180.9|24179.5|24181|24179.6|24142.6|24141.2|445
1754665500000|2025-08-08 15:05:00|24180.4|24179|24178.7|24177.3|24193.7|24192.3|24174.3|24172.9|279
1754665800000|2025-08-08 15:10:00|24178.2|24176.8|24191.9|24190.5|24193.8|24192.4|24171.9|24170.5|191
1754666100000|2025-08-08 15:15:00|24191.8|24190.4|24179.7|24178.3|24192|24190.6|24167.9|24166.5|219
1754666400000|2025-08-08 15:20:00|24179.1|24177.7|24178.2|24176.8|24182.1|24180.7|24167.6|24166.2|152
1754666700000|2025-08-08 15:25:00|24178.7|24177.3|24188.7|24187.3|24192.1|24190.7|24175.1|24173.7|332
1754667000000|2025-08-08 15:30:00|24187.7|24186.3|24169.4|24166.6|24190.4|24187.6|24166.8|24164|449
1754667300000|2025-08-08 15:35:00|24169.9|24167.1|24152.8|24150|24170|24167.2|24145.9|24143.1|393
1754667600000|2025-08-08 15:40:00|24152.3|24149.5|24142|24139.2|24160.6|24157.8|24141|24138.2|116
1754667900000|2025-08-08 15:45:00|24142.5|24139.7|24152.6|24149.8|24157.7|24154.9|24142.5|24139.7|101
1754668200000|2025-08-08 15:50:00|24152.1|24149.3|24162.1|24159.3|24163.9|24161.1|24150.1|24147.3|71
1754668500000|2025-08-08 15:55:00|24161.6|24158.8|24172.4|24169.6|24175.9|24173.1|24160.9|24158.1|43
1754668800000|2025-08-08 16:00:00|24172.9|24170.1|24170.5|24167.7|24174.2|24171.4|24168.4|24165.6|43
1754669100000|2025-08-08 16:05:00|24170.6|24167.8|24174.3|24171.5|24175.6|24172.8|24169.8|24167|26
1754669400000|2025-08-08 16:10:00|24174.8|24172|24169.2|24166.4|24177.4|24174.6|24166.1|24163.3|94
1754669700000|2025-08-08 16:15:00|24169.4|24166.6|24175.8|24173|24182.2|24179.4|24166.8|24164|84
1754670000000|2025-08-08 16:20:00|24176|24173.2|24178.2|24175.4|24178.6|24175.8|24169.3|24166.5|40
1754670300000|2025-08-08 16:25:00|24178.7|24175.9|24171.9|24169.1|24180.2|24177.4|24166.3|24163.5|25
1754670600000|2025-08-08 16:30:00|24172.4|24169.6|24169.9|24167.1|24175.1|24172.3|24166.8|24164|23
1754670900000|2025-08-08 16:35:00|24170.4|24167.6|24180.3|24177.5|24182.9|24180.1|24169.3|24166.5|28
1754671200000|2025-08-08 16:40:00|24180.5|24177.7|24187.6|24184.8|24191.9|24189.1|24179.9|24177.1|41
1754671500000|2025-08-08 16:45:00|24187.1|24184.3|24180.3|24177.5|24187.1|24184.3|24178.1|24175.3|26
1754671800000|2025-08-08 16:50:00|24179.8|24177|24170.3|24167.5|24180.5|24177.7|24169.4|24166.6|27
1754672100000|2025-08-08 16:55:00|24169.8|24167|24169.5|24166.7|24180.1|24177.3|24168.2|24165.4|40
1754672400000|2025-08-08 17:00:00|24169.8|24167|24173.4|24170.6|24173.9|24171.1|24159.1|24156.3|24
1754672700000|2025-08-08 17:05:00|24173.9|24171.1|24177.6|24174.8|24178.6|24175.8|24170.2|24167.4|17
1754673000000|2025-08-08 17:10:00|24178.1|24175.3|24177.8|24175|24180|24177.2|24168.9|24166.1|16
1754673300000|2025-08-08 17:15:00|24177.3|24174.5|24174.4|24171.6|24177.8|24175|24170.2|24167.4|16
1754673600000|2025-08-08 17:20:00|24173.9|24171.1|24187.4|24184.6|24196.8|24194|24173.4|24170.6|153
1754673900000|2025-08-08 17:25:00|24186.9|24184.1|24182.6|24179.8|24187.4|24184.6|24179.6|24176.8|19
1754674200000|2025-08-08 17:30:00|24183.1|24180.3|24194.1|24191.3|24194.9|24192.1|24181.6|24178.8|24
1754674500000|2025-08-08 17:35:00|24194.3|24191.5|24195|24192.2|24198.6|24195.8|24189.6|24186.8|28
1754674800000|2025-08-08 17:40:00|24194.7|24191.9|24201.9|24199.1|24203.3|24200.5|24192.4|24189.6|22
1754675100000|2025-08-08 17:45:00|24201.8|24199|24205.5|24202.7|24208.5|24205.7|24201.8|24199|34
1754675400000|2025-08-08 17:50:00|24205.7|24202.9|24205.1|24202.3|24207.3|24204.5|24200.9|24198.1|25
1754675700000|2025-08-08 17:55:00|24204.1|24201.3|24201.9|24199.1|24207.2|24204.4|24201.4|24198.6|10
1754676000000|2025-08-08 18:00:00|24202.4|24199.6|24210.7|24207.9|24213.1|24210.3|24201.9|24199.1|22
1754676300000|2025-08-08 18:05:00|24210.2|24207.4|24208.4|24205.6|24213.9|24211.1|24207.7|24204.9|16
1754676600000|2025-08-08 18:10:00|24207.9|24205.1|24206.8|24204|24211|24208.2|24205.8|24203|14
1754676900000|2025-08-08 18:15:00|24206.3|24203.5|24214|24211.2|24215.5|24212.7|24205.8|24203|22
1754677200000|2025-08-08 18:20:00|24214.4|24211.6|24208.3|24205.5|24215.8|24213|24208.3|24205.5|14
1754677500000|2025-08-08 18:25:00|24208.4|24205.6|24202|24199.2|24208.6|24205.8|24197.9|24195.1|14
1754677800000|2025-08-08 18:30:00|24202.5|24199.7|24209.8|24207|24209.8|24207|24202|24199.2|32
1754678100000|2025-08-08 18:35:00|24209.3|24206.5|24205.3|24202.5|24210.9|24208.1|24205.3|24202.5|7
1754678400000|2025-08-08 18:40:00|24205.2|24202.4|24205.8|24203|24207.6|24204.8|24203.2|24200.4|27
1754678700000|2025-08-08 18:45:00|24206.3|24203.5|24210.4|24207.6|24211.4|24208.6|24204.3|24201.5|11
1754679000000|2025-08-08 18:50:00|24209.9|24207.1|24207.3|24204.5|24210.4|24207.6|24206|24203.2|15
1754679300000|2025-08-08 18:55:00|24206.8|24204|24207.7|24204.9|24209|24206.2|24203.5|24200.7|41
1754679600000|2025-08-08 19:00:00|24207.2|24204.4|24210.8|24208|24213.9|24211.1|24207.2|24204.4|18
1754679900000|2025-08-08 19:05:00|24211|24208.2|24205.2|24202.4|24211|24208.2|24204.2|24201.4|21
1754680200000|2025-08-08 19:10:00|24204.7|24201.9|24210.4|24207.6|24211.4|24208.6|24204.7|24201.9|21
1754680500000|2025-08-08 19:15:00|24210.3|24207.5|24215.9|24213.1|24217.8|24215|24207.7|24204.9|22
1754680800000|2025-08-08 19:20:00|24216.1|24213.3|24211.8|24209|24219.2|24216.4|24211.8|24209|27
1754681100000|2025-08-08 19:25:00|24212.3|24209.5|24208.5|24205.7|24212.8|24210|24205.9|24203.1|26
1754681400000|2025-08-08 19:30:00|24209|24206.2|24208.9|24206.1|24211.9|24209.1|24207.9|24205.1|29
1754681700000|2025-08-08 19:35:00|24209.4|24206.6|24209.2|24206.4|24210.7|24207.9|24205.8|24203|19
1754682000000|2025-08-08 19:40:00|24209.7|24206.9|24206.7|24203.9|24214.7|24211.9|24203.7|24200.9|56
1754682300000|2025-08-08 19:45:00|24207.2|24204.4|24212.3|24209.5|24212.8|24210|24201.1|24198.3|87
1754682600000|2025-08-08 19:50:00|24211.8|24209|24220.9|24218.1|24221.7|24218.9|24207.5|24204.7|133
1754682900000|2025-08-08 19:55:00|24220.4|24217.6|24222.2|24219.4|24223.2|24220.4|24212.3|24209.5|181
1754683200000|2025-08-08 20:00:00|24224.8|24217.8|24238.4|24231.4|24241.2|24234.2|24223.8|24216.8|17
1754683500000|2025-08-08 20:05:00|24239.3|24232.3|24244.3|24237.3|24247.8|24240.8|24239.2|24232.2|0
1754683800000|2025-08-08 20:10:00|24245.1|24238.1|24255.5|24248.5|24255.5|24248.5|24241.6|24234.6|0
1754684100000|2025-08-08 20:15:00|24254.6|24247.6|24248.5|24241.5|24254.6|24247.6|24244.9|24237.9|0
1754684400000|2025-08-08 20:20:00|24247.6|24240.6|24248.4|24241.4|24251.5|24244.5|24245.6|24238.6|0
1754684700000|2025-08-08 20:25:00|24249.3|24242.3|24250.2|24243.2|24251.2|24244.2|24246.7|24239.7|0
1754685000000|2025-08-08 20:30:00|24249.4|24242.4|24251.9|24244.9|24256.2|24249.2|24249.4|24242.4|0
1754685300000|2025-08-08 20:35:00|24252.8|24245.8|24250.5|24243.5|24252.8|24245.8|24247.4|24240.4|0
1754685600000|2025-08-08 20:40:00|24251.4|24244.4|24244.7|24237.7|24252.2|24245.2|24244.7|24237.7|0
1754685900000|2025-08-08 20:45:00|24245.5|24238.5|24244.3|24237.3|24247.2|24240.2|24241.8|24234.8|0
1754686200000|2025-08-08 20:50:00|24243.5|24236.5|24246.1|24239.1|24246.3|24239.3|24241.7|24234.7|0
1754686500000|2025-08-08 20:55:00|24246.2|24239.2|24253.8|24246.8|24255.6|24248.6|24245.3|24238.3|0
1754863200000|2025-08-10 22:00:00|24241.7|24234.7|24230.8|24223.8|24241.7|24234.7|24228.7|24221.7|0
1754863500000|2025-08-10 22:05:00|24231.3|24224.3|24230.9|24223.9|24232|24225|24225|24218|0
1754863800000|2025-08-10 22:10:00|24230.5|24223.5|24237.2|24230.2|24237.2|24230.2|24228.1|24221.1|0
1754864100000|2025-08-10 22:15:00|24238.1|24231.1|24243.3|24236.3|24245|24238|24233|24226|0
1754864400000|2025-08-10 22:20:00|24244.2|24237.2|24237.6|24230.6|24248.7|24241.7|24235.1|24228.1|0
1754864700000|2025-08-10 22:25:00|24238.5|24231.5|24239.5|24232.5|24241.2|24234.2|24235.1|24228.1|0
1754865000000|2025-08-10 22:30:00|24238.6|24231.6|24237.3|24230.3|24240.3|24233.3|24236.1|24229.1|0
1754865300000|2025-08-10 22:35:00|24237.8|24230.8|24234.9|24227.9|24239|24232|24233.2|24226.2|0
1754865600000|2025-08-10 22:40:00|24234|24227|24234|24227|24236.1|24229.1|24233.6|24226.6|0
1754865900000|2025-08-10 22:45:00|24234.9|24227.9|24233.6|24226.6|24236.6|24229.6|24233.6|24226.6|0
1754866200000|2025-08-10 22:50:00|24233.1|24226.1|24234.6|24227.6|24236.3|24229.3|24232.7|24225.7|0
1754866500000|2025-08-10 22:55:00|24235|24228|24234.3|24227.3|24236.3|24229.3|24233|24226|0
1754866800000|2025-08-10 23:00:00|24233.9|24226.9|24235.8|24228.8|24244.9|24237.9|24233.9|24226.9|0
1754867100000|2025-08-10 23:05:00|24235.3|24228.3|24233.1|24226.1|24237.9|24230.9|24230.6|24223.6|0
1754867400000|2025-08-10 23:10:00|24234|24227|24229.6|24222.6|24234.8|24227.8|24229.6|24222.6|0
1754867700000|2025-08-10 23:15:00|24228.7|24221.7|24227.9|24220.9|24229.6|24222.6|24227|24220|0
1754868000000|2025-08-10 23:20:00|24227|24220|24222.1|24215.1|24227.9|24220.9|24222.1|24215.1|0
1754868300000|2025-08-10 23:25:00|24222|24215|24214.6|24207.6|24222|24215|24214.6|24207.6|0
1754868600000|2025-08-10 23:30:00|24215|24208|24219.2|24212.2|24220.9|24213.9|24214.6|24207.6|0
1754868900000|2025-08-10 23:35:00|24218.8|24211.8|24213.7|24206.7|24219.2|24212.2|24211.5|24204.5|0
1754869200000|2025-08-10 23:40:00|24213.3|24206.3|24214.1|24207.1|24217.6|24210.6|24212.9|24205.9|0
1754869500000|2025-08-10 23:45:00|24213.7|24206.7|24214.2|24207.2|24218.4|24211.4|24213.3|24206.3|0
1754869800000|2025-08-10 23:50:00|24214.6|24207.6|24217.8|24210.8|24217.8|24210.8|24213.3|24206.3|0
1754870100000|2025-08-10 23:55:00|24217.4|24210.4|24219.5|24212.5|24221.6|24214.6|24217.4|24210.4|0
1754870400000|2025-08-11 00:00:00|24219.1|24212.1|24227.2|24220.2|24230.8|24223.8|24218.6|24211.6|0
1754870700000|2025-08-11 00:05:00|24226.8|24219.8|24238.8|24231.8|24238.8|24231.8|24223.4|24216.4|0
1754871000000|2025-08-11 00:10:00|24239.6|24232.6|24243.1|24236.1|24244.8|24237.8|24232.5|24225.5|0
1754871300000|2025-08-11 00:15:00|24243.5|24236.5|24254.6|24249.6|24266.9|24261.9|24243.5|24236.5|43
1754871600000|2025-08-11 00:20:00|24255.1|24250.1|24255.9|24250.9|24267.3|24262.3|24255|24250|5
1754871900000|2025-08-11 00:25:00|24256.2|24251.2|24257.6|24252.6|24260.3|24255.3|24255.5|24250.5|1
1754872200000|2025-08-11 00:30:00|24258|24253|24253.7|24248.7|24258|24253|24252.1|24247.1|4
1754872500000|2025-08-11 00:35:00|24253.9|24248.9|24257.3|24252.3|24259.8|24254.8|24253.9|24248.9|0
1754872800000|2025-08-11 00:40:00|24257.8|24252.8|24260.1|24255.1|24260.5|24255.5|24257.3|24252.3|0
1754873100000|2025-08-11 00:45:00|24260.3|24255.3|24258.7|24253.7|24263.6|24258.6|24255.8|24250.8|7
1754873400000|2025-08-11 00:50:00|24258.2|24253.2|24254.1|24249.1|24261.3|24256.3|24254.1|24249.1|3
1754873700000|2025-08-11 00:55:00|24254.6|24249.6|24255.1|24250.1|24256.6|24251.6|24254.1|24249.1|0
1754874000000|2025-08-11 01:00:00|24255.6|24250.6|24251|24246|24256.7|24251.7|24242.2|24237.2|11
1754874300000|2025-08-11 01:05:00|24252|24247|24246.9|24241.9|24252.5|24247.5|24244.9|24239.9|0
1754874600000|2025-08-11 01:10:00|24246.1|24241.1|24254.8|24249.8|24256.8|24251.8|24244.8|24239.8|0
1754874900000|2025-08-11 01:15:00|24255.5|24250.5|24253.1|24248.1|24258.1|24253.1|24249.6|24244.6|1
1754875200000|2025-08-11 01:20:00|24253.6|24248.6|24259.6|24254.6|24262.2|24257.2|24251.6|24246.6|1
1754875500000|2025-08-11 01:25:00|24260.1|24255.1|24256.9|24251.9|24260.6|24255.6|24255.7|24250.7|0
1754875800000|2025-08-11 01:30:00|24257.4|24252.4|24257.3|24252.3|24261.7|24256.7|24255.8|24250.8|1
1754876100000|2025-08-11 01:35:00|24256.8|24251.8|24264.1|24259.1|24264.6|24259.6|24253.6|24248.6|1
1754876400000|2025-08-11 01:40:00|24264.6|24259.6|24258.9|24253.9|24264.6|24259.6|24256.2|24251.2|2
1754876700000|2025-08-11 01:45:00|24258.4|24253.4|24252.7|24247.7|24259.9|24254.9|24250.2|24245.2|1
1754877000000|2025-08-11 01:50:00|24253.2|24248.2|24262.9|24257.9|24264.4|24259.4|24253.2|24248.2|2
1754877300000|2025-08-11 01:55:00|24263.9|24258.9|24267.2|24262.2|24268.8|24263.8|24258.1|24253.1|2
1754877600000|2025-08-11 02:00:00|24267.3|24262.3|24273.4|24268.4|24273.5|24268.5|24267.3|24262.3|0
1754877900000|2025-08-11 02:05:00|24273.9|24268.9|24281.2|24276.2|24287.5|24282.5|24273.9|24268.9|19
1754878200000|2025-08-11 02:10:00|24281.3|24276.3|24279.3|24274.3|24282.9|24277.9|24278.4|24273.4|0
1754878500000|2025-08-11 02:15:00|24278.8|24273.8|24275|24270|24282.5|24277.5|24275|24270|7
1754878800000|2025-08-11 02:20:00|24274.5|24269.5|24281.4|24276.4|24281.4|24276.4|24268|24263|7
1754879100000|2025-08-11 02:25:00|24281.2|24276.2|24266.4|24261.4|24281.3|24276.3|24262|24257|3
1754879400000|2025-08-11 02:30:00|24265.4|24260.4|24261.5|24256.5|24270.1|24265.1|24261.5|24256.5|1
1754879700000|2025-08-11 02:35:00|24258.5|24253.5|24258.7|24253.7|24264.3|24259.3|24254.7|24249.7|8
1754880000000|2025-08-11 02:40:00|24258.2|24253.2|24254.7|24249.7|24262.2|24257.2|24254.2|24249.2|6
1754880300000|2025-08-11 02:45:00|24254.2|24249.2|24254.9|24249.9|24256.3|24251.3|24252.6|24247.6|0
1754880600000|2025-08-11 02:50:00|24255.3|24250.3|24255.4|24250.4|24259.1|24254.1|24254.3|24249.3|2
1754880900000|2025-08-11 02:55:00|24254.9|24249.9|24262.4|24257.4|24262.4|24257.4|24253.4|24248.4|1
1754881200000|2025-08-11 03:00:00|24262.8|24257.8|24264.5|24259.5|24264.5|24259.5|24262.8|24257.8|0
1754881500000|2025-08-11 03:05:00|24264|24259|24263.4|24258.4|24266.3|24261.3|24260.4|24255.4|1
1754881800000|2025-08-11 03:10:00|24263.9|24258.9|24270.3|24265.3|24270.8|24265.8|24262.4|24257.4|1
1754882100000|2025-08-11 03:15:00|24270.8|24265.8|24266.8|24261.8|24271.5|24266.5|24266|24261|0
1754882400000|2025-08-11 03:20:00|24266.3|24261.3|24259.6|24254.6|24266.3|24261.3|24259.3|24254.3|2
1754882700000|2025-08-11 03:25:00|24258.1|24253.1|24259.6|24254.6|24260.1|24255.1|24258.1|24253.1|1
1754883000000|2025-08-11 03:30:00|24258.9|24253.9|24256.4|24251.4|24261.9|24256.9|24255.4|24250.4|0
1754883300000|2025-08-11 03:35:00|24256.3|24251.3|24255.4|24250.4|24257.3|24252.3|24255.2|24250.2|0
1754883600000|2025-08-11 03:40:00|24254.9|24249.9|24252.2|24247.2|24257|24252|24251.2|24246.2|0
1754883900000|2025-08-11 03:45:00|24252.1|24247.1|24249.2|24244.2|24252.1|24247.1|24247.2|24242.2|1
1754884200000|2025-08-11 03:50:00|24251.2|24246.2|24253.5|24248.5|24254.9|24249.9|24251.2|24246.2|0
1754884500000|2025-08-11 03:55:00|24252.3|24247.3|24257.6|24252.6|24264.9|24259.9|24252.3|24247.3|18
1754884800000|2025-08-11 04:00:00|24257.1|24252.1|24253.2|24248.2|24257.7|24252.7|24251.1|24246.1|2
1754885100000|2025-08-11 04:05:00|24252.7|24247.7|24251.6|24246.6|24253.7|24248.7|24249.1|24244.1|0
1754885400000|2025-08-11 04:10:00|24252.1|24247.1|24270.5|24265.5|24270.5|24265.5|24251.6|24246.6|1
1754885700000|2025-08-11 04:15:00|24270|24265|24264.8|24259.8|24270.4|24265.4|24264.8|24259.8|6
1754886000000|2025-08-11 04:20:00|24264.1|24259.1|24262.6|24257.6|24265.3|24260.3|24261|24256|2
1754886300000|2025-08-11 04:25:00|24262.1|24257.1|24243.7|24238.7|24265.2|24260.2|24243.2|24238.2|18
1754886600000|2025-08-11 04:30:00|24242.7|24237.7|24245.3|24240.3|24246.3|24241.3|24240.6|24235.6|1
1754886900000|2025-08-11 04:35:00|24245.8|24240.8|24244.2|24239.2|24246.6|24241.6|24241.2|24236.2|2
1754887200000|2025-08-11 04:40:00|24244.1|24239.1|24245.3|24240.3|24245.3|24240.3|24242.6|24237.6|0
1754887500000|2025-08-11 04:45:00|24245.1|24240.1|24250.9|24245.9|24252|24247|24244.8|24239.8|1
1754887800000|2025-08-11 04:50:00|24251.4|24246.4|24253.2|24248.2|24256.4|24251.4|24251.4|24246.4|3
1754888100000|2025-08-11 04:55:00|24252.9|24247.9|24255.5|24250.5|24257.4|24252.4|24252.9|24247.9|4
1754888400000|2025-08-11 05:00:00|24255.6|24250.6|24249.7|24244.7|24255.7|24250.7|24243.8|24238.8|51
1754888700000|2025-08-11 05:05:00|24250.7|24245.7|24250.1|24245.1|24254.5|24249.5|24248.3|24243.3|7
1754889000000|2025-08-11 05:10:00|24249.6|24244.6|24246.6|24241.6|24250.1|24245.1|24245.7|24240.7|3
1754889300000|2025-08-11 05:15:00|24247.1|24242.1|24247.5|24242.5|24248|24243|24245.1|24240.1|0
1754889600000|2025-08-11 05:20:00|24247|24242|24255.9|24250.9|24256.2|24251.2|24246.6|24241.6|4
1754889900000|2025-08-11 05:25:00|24255.4|24250.4|24247.7|24242.7|24255.5|24250.5|24247.7|24242.7|3
1754890200000|2025-08-11 05:30:00|24246.7|24241.7|24249.9|24244.9|24256|24251|24239.6|24234.6|41
1754890500000|2025-08-11 05:35:00|24249.8|24244.8|24251.4|24246.4|24252.8|24247.8|24244.7|24239.7|15
1754890800000|2025-08-11 05:40:00|24251.3|24246.3|24238.8|24233.8|24252.3|24247.3|24231.5|24226.5|17
1754891100000|2025-08-11 05:45:00|24238.2|24233.2|24235.5|24230.5|24239.8|24234.8|24233|24228|5
1754891400000|2025-08-11 05:50:00|24235.6|24230.6|24233.3|24228.3|24238.7|24233.7|24231.2|24226.2|8
1754891700000|2025-08-11 05:55:00|24233.8|24228.8|24242.5|24237.5|24242.5|24237.5|24227.1|24222.1|41
1754892000000|2025-08-11 06:00:00|24240.5|24237.7|24273.1|24270.3|24280.7|24277.9|24239.5|24236.7|92
1754892300000|2025-08-11 06:05:00|24273.3|24270.5|24260.3|24257.5|24274.3|24271.5|24256.1|24253.3|61
1754892600000|2025-08-11 06:10:00|24261.8|24259|24244.8|24242|24262.4|24259.6|24238.3|24235.5|62
1754892900000|2025-08-11 06:15:00|24244.3|24241.5|24231.3|24228.5|24244.3|24241.5|24227.8|24225|80
1754893200000|2025-08-11 06:20:00|24231.8|24229|24248.9|24246.1|24248.9|24246.1|24231.8|24229|109
1754893500000|2025-08-11 06:25:00|24249|24246.2|24224.9|24222.1|24250.8|24248|24221.2|24218.4|98
1754893800000|2025-08-11 06:30:00|24223.9|24221.1|24216.9|24214.1|24224.8|24222|24211.5|24208.7|57
1754894100000|2025-08-11 06:35:00|24216.6|24213.8|24224.9|24222.1|24230.2|24227.4|24214.1|24211.3|71
1754894400000|2025-08-11 06:40:00|24224.4|24221.6|24232.1|24229.3|24233.7|24230.9|24222.7|24219.9|54
1754894700000|2025-08-11 06:45:00|24231.6|24228.8|24243.6|24240.8|24248.6|24245.8|24231.1|24228.3|65
1754895000000|2025-08-11 06:50:00|24244.1|24241.3|24252.1|24249.3|24258.4|24255.6|24241.5|24238.7|68
1754895300000|2025-08-11 06:55:00|24251.6|24248.8|24265.8|24263|24270|24267.2|24251.1|24248.3|143
1754895600000|2025-08-11 07:00:00|24265.3|24262.5|24202.1|24200.7|24268.4|24267|24191.8|24190.4|903
1754895900000|2025-08-11 07:05:00|24201.9|24200.5|24206.7|24205.3|24218|24216.6|24181.5|24180.1|346
1754896200000|2025-08-11 07:10:00|24205.7|24204.3|24187.2|24185.8|24205.7|24204.3|24182.6|24181.2|263
1754896500000|2025-08-11 07:15:00|24186.7|24185.3|24156|24154.6|24192.7|24191.3|24154.6|24153.2|176
1754896800000|2025-08-11 07:20:00|24155|24153.6|24157.4|24156|24167.3|24165.9|24148.7|24147.3|246
1754897100000|2025-08-11 07:25:00|24156.4|24155|24134.2|24132.8|24162.9|24161.5|24133.3|24131.9|238
1754897400000|2025-08-11 07:30:00|24134.7|24133.3|24133.8|24132.4|24148.6|24147.2|24128.1|24126.7|258
1754897700000|2025-08-11 07:35:00|24134|24132.6|24136.7|24135.3|24140.3|24138.9|24125.2|24123.8|164
1754898000000|2025-08-11 07:40:00|24136.8|24135.4|24122.3|24120.9|24138.8|24137.4|24110.2|24108.8|275
1754898300000|2025-08-11 07:45:00|24121.8|24120.4|24109.4|24108|24122.3|24120.9|24097.7|24096.3|275
1754898600000|2025-08-11 07:50:00|24109.3|24107.9|24101|24099.6|24113.8|24112.4|24088.5|24087.1|299
1754898900000|2025-08-11 07:55:00|24101.5|24100.1|24097.2|24095.8|24106.8|24105.4|24091|24089.6|208
1754899200000|2025-08-11 08:00:00|24097.3|24095.9|24068.1|24066.7|24099.4|24098|24067.7|24066.3|323
1754899500000|2025-08-11 08:05:00|24067.9|24066.5|24083.1|24081.7|24089.3|24087.9|24052|24050.6|304
1754899800000|2025-08-11 08:10:00|24083|24081.6|24067.6|24066.2|24083|24081.6|24044.6|24043.2|250
1754900100000|2025-08-11 08:15:00|24067.1|24065.7|24089.4|24088|24091.5|24090.1|24056.8|24055.4|201
1754900400000|2025-08-11 08:20:00|24088.9|24087.5|24080.1|24078.7|24089.8|24088.4|24066.2|24064.8|189
1754900700000|2025-08-11 08:25:00|24082.1|24080.7|24085.8|24084.4|24094.7|24093.3|24071.2|24069.8|136
1754901000000|2025-08-11 08:30:00|24084.8|24083.4|24094.6|24093.2|24099.8|24098.4|24077.5|24076.1|177
1754901300000|2025-08-11 08:35:00|24094.1|24092.7|24084.4|24083|24099.2|24097.8|24082.5|24081.1|137
1754901600000|2025-08-11 08:40:00|24086.2|24084.8|24078.9|24077.5|24090.6|24089.2|24076.7|24075.3|83
1754901900000|2025-08-11 08:45:00|24078.6|24077.2|24069.9|24068.5|24085.3|24083.9|24068.8|24067.4|117
1754902200000|2025-08-11 08:50:00|24070|24068.6|24067.1|24065.7|24071.1|24069.7|24052.7|24051.3|154
1754902500000|2025-08-11 08:55:00|24067.2|24065.8|24056.7|24055.3|24067.2|24065.8|24052.1|24050.7|98
1754902800000|2025-08-11 09:00:00|24057.2|24055.8|24057.3|24055.9|24064.2|24062.8|24051.4|24050|78
1754903100000|2025-08-11 09:05:00|24056.8|24055.4|24060.7|24059.3|24071.1|24069.7|24056.7|24055.3|126
1754903400000|2025-08-11 09:10:00|24062.9|24061.5|24071.8|24070.4|24082.7|24081.3|24060.8|24059.4|301
1754903700000|2025-08-11 09:15:00|24071.7|24070.3|24099|24097.6|24102.7|24101.3|24067.2|24065.8|158
1754904000000|2025-08-11 09:20:00|24099.1|24097.7|24093.2|24091.8|24101|24099.6|24083.7|24082.3|66
1754904300000|2025-08-11 09:25:00|24093.7|24092.3|24110.8|24109.4|24111.3|24109.9|24093.7|24092.3|143
1754904600000|2025-08-11 09:30:00|24110.3|24108.9|24107.9|24106.5|24117.7|24116.3|24099.4|24098|152
1754904900000|2025-08-11 09:35:00|24106.4|24105|24110.9|24109.5|24122|24120.6|24105.1|24103.7|158
1754905200000|2025-08-11 09:40:00|24110.2|24108.8|24125.9|24124.5|24128.6|24127.2|24110.1|24108.7|95
1754905500000|2025-08-11 09:45:00|24126|24124.6|24127|24125.6|24128.3|24126.9|24119.7|24118.3|68
1754905800000|2025-08-11 09:50:00|24127.2|24125.8|24118.4|24117|24131.1|24129.7|24115.9|24114.5|142
1754906100000|2025-08-11 09:55:00|24118.9|24117.5|24118.6|24117.2|24122.5|24121.1|24111.7|24110.3|63
1754906400000|2025-08-11 10:00:00|24120.7|24119.3|24124.9|24123.5|24127.5|24126.1|24112.2|24110.8|81
1754906700000|2025-08-11 10:05:00|24125|24123.6|24128.8|24127.4|24133.6|24132.2|24120.8|24119.4|46
1754907000000|2025-08-11 10:10:00|24127.1|24125.7|24106.1|24104.7|24127.1|24125.7|24102.4|24101|84
1754907300000|2025-08-11 10:15:00|24106.6|24105.2|24098.4|24097|24108.2|24106.8|24095.6|24094.2|87
1754907600000|2025-08-11 10:20:00|24100.8|24099.4|24109.6|24108.2|24114.4|24113|24098.1|24096.7|55
1754907900000|2025-08-11 10:25:00|24109.4|24108|24110|24108.6|24114.3|24112.9|24106.9|24105.5|60
1754908200000|2025-08-11 10:30:00|24110.1|24108.7|24095.9|24094.5|24110.4|24109|24088.8|24087.4|72
1754908500000|2025-08-11 10:35:00|24096.4|24095|24091.7|24090.3|24098.4|24097|24085.2|24083.8|95
1754908800000|2025-08-11 10:40:00|24090|24088.6|24074.3|24072.9|24092.7|24091.3|24074.2|24072.8|97
1754909100000|2025-08-11 10:45:00|24075.8|24074.4|24068.2|24066.8|24083.9|24082.5|24067.2|24065.8|78
1754909400000|2025-08-11 10:50:00|24069.8|24068.4|24071.9|24070.5|24074.5|24073.1|24062.7|24061.3|78
1754909700000|2025-08-11 10:55:00|24071.4|24070|24086.3|24084.9|24090.3|24088.9|24070.8|24069.4|50
1754910000000|2025-08-11 11:00:00|24085.6|24084.2|24093.6|24092.2|24097|24095.6|24075|24073.6|151
1754910300000|2025-08-11 11:05:00|24093.1|24091.7|24098.6|24097.2|24106.7|24105.3|24089.6|24088.2|83
1754910600000|2025-08-11 11:10:00|24097.7|24096.3|24088.8|24087.4|24098.6|24097.2|24087.2|24085.8|45
1754910900000|2025-08-11 11:15:00|24090.3|24088.9|24089.3|24087.9|24098.7|24097.3|24085|24083.6|92
1754911200000|2025-08-11 11:20:00|24089.5|24088.1|24090.8|24089.4|24094.8|24093.4|24084.4|24083|40
1754911500000|2025-08-11 11:25:00|24090.3|24088.9|24099.7|24098.3|24100.8|24099.4|24090|24088.6|44
1754911800000|2025-08-11 11:30:00|24097.7|24096.3|24093.8|24092.4|24101.2|24099.8|24093.8|24092.4|39
1754912100000|2025-08-11 11:35:00|24094|24092.6|24100.2|24098.8|24100.8|24099.4|24091.8|24090.4|58
1754912400000|2025-08-11 11:40:00|24100.5|24099.1|24107.3|24105.9|24110.5|24109.1|24098.5|24097.1|68
1754912700000|2025-08-11 11:45:00|24107.4|24106|24121.1|24119.7|24123.6|24122.2|24105.1|24103.7|146
1754913000000|2025-08-11 11:50:00|24119.9|24118.5|24127.8|24126.4|24134.7|24133.3|24119.7|24118.3|187
1754913300000|2025-08-11 11:55:00|24127.3|24125.9|24143.6|24142.2|24145.8|24144.4|24126.8|24125.4|130
1754913600000|2025-08-11 12:00:00|24143.7|24142.3|24144.9|24143.5|24153.1|24151.7|24141.5|24140.1|180
1754913900000|2025-08-11 12:05:00|24144.4|24143|24148|24146.6|24149.3|24147.9|24138.4|24137|107
1754914200000|2025-08-11 12:10:00|24149.3|24147.9|24149.5|24148.1|24157.8|24156.4|24145.1|24143.7|100
1754914500000|2025-08-11 12:15:00|24149.3|24147.9|24153.2|24151.8|24156.3|24154.9|24147.4|24146|79
1754914800000|2025-08-11 12:20:00|24152.6|24151.2|24137.1|24135.7|24156.8|24155.4|24136.1|24134.7|140
1754915100000|2025-08-11 12:25:00|24137.6|24136.2|24121.9|24120.5|24139.7|24138.3|24121.1|24119.7|234
1754915400000|2025-08-11 12:30:00|24121.8|24120.4|24112.4|24111|24123.2|24121.8|24104.6|24103.2|155
1754915700000|2025-08-11 12:35:00|24112.5|24111.1|24120.4|24119|24120.8|24119.4|24096.7|24095.3|94
1754916000000|2025-08-11 12:40:00|24119.9|24118.5|24103|24101.6|24129.9|24128.5|24102.9|24101.5|138
1754916300000|2025-08-11 12:45:00|24103.2|24101.8|24104.7|24103.3|24112.4|24111|24100.7|24099.3|67
1754916600000|2025-08-11 12:50:00|24106.9|24105.5|24094.2|24092.8|24107.5|24106.1|24093.6|24092.2|79
1754916900000|2025-08-11 12:55:00|24094.7|24093.3|24082.3|24080.9|24099.7|24098.3|24080.9|24079.5|67
1754917200000|2025-08-11 13:00:00|24082.6|24081.2|24065.9|24064.5|24083.5|24082.1|24064.2|24062.8|151
1754917500000|2025-08-11 13:05:00|24065.4|24064|24066.2|24064.8|24069.5|24068.1|24060.4|24059|55
1754917800000|2025-08-11 13:10:00|24064.8|24063.4|24070.1|24068.7|24078.2|24076.8|24063.3|24061.9|109
1754918100000|2025-08-11 13:15:00|24069.9|24068.5|24061.2|24059.8|24071.6|24070.2|24059.1|24057.7|82
1754918400000|2025-08-11 13:20:00|24060.5|24059.1|24039.9|24038.5|24060.5|24059.1|24025.9|24024.5|346
1754918700000|2025-08-11 13:25:00|24040.4|24039|24057.9|24056.5|24062|24060.6|24038.6|24037.2|158
1754919000000|2025-08-11 13:30:00|24058.7|24057.3|24055.3|24053.9|24071.8|24070.4|24051.5|24050.1|151
1754919300000|2025-08-11 13:35:00|24054.8|24053.4|24071.8|24070.4|24073.4|24072|24051.2|24049.8|89
1754919600000|2025-08-11 13:40:00|24070.6|24069.2|24065.9|24064.5|24075.6|24074.2|24053.7|24052.3|112
1754919900000|2025-08-11 13:45:00|24066.4|24065|24049.1|24047.7|24072.7|24071.3|24047.1|24045.7|97
1754920200000|2025-08-11 13:50:00|24046.6|24045.2|24049|24047.6|24055.1|24053.7|24041|24039.6|115
1754920500000|2025-08-11 13:55:00|24048.9|24047.5|24063.5|24062.1|24070.1|24068.7|24047.3|24045.9|248
1754920800000|2025-08-11 14:00:00|24064|24062.6|24067.5|24066.1|24077|24075.6|24060.9|24059.5|113
1754921100000|2025-08-11 14:05:00|24067|24065.6|24070.8|24069.4|24076|24074.6|24051.8|24050.4|127
1754921400000|2025-08-11 14:10:00|24070.3|24068.9|24067.2|24065.8|24081.6|24080.2|24064.6|24063.2|103
1754921700000|2025-08-11 14:15:00|24067.1|24065.7|24077.8|24076.4|24080.9|24079.5|24054.4|24053|141
1754922000000|2025-08-11 14:20:00|24078|24076.6|24060.4|24059|24078|24076.6|24059.8|24058.4|56
1754922300000|2025-08-11 14:25:00|24059.9|24058.5|24056|24054.6|24066.3|24064.9|24054.6|24053.2|89
1754922600000|2025-08-11 14:30:00|24056.1|24054.7|24061.6|24060.2|24063.6|24062.2|24050.3|24048.9|131
1754922900000|2025-08-11 14:35:00|24062.1|24060.7|24052.3|24050.9|24064|24062.6|24051.5|24050.1|155
1754923200000|2025-08-11 14:40:00|24053.9|24052.5|24053.7|24052.3|24064.1|24062.7|24051.7|24050.3|77
1754923500000|2025-08-11 14:45:00|24053.8|24052.4|24049.7|24048.3|24058.2|24056.8|24037.5|24036.1|144
1754923800000|2025-08-11 14:50:00|24050|24048.6|24042.1|24040.7|24055.1|24053.7|24039.6|24038.2|117
1754924100000|2025-08-11 14:55:00|24044.1|24042.7|24051.5|24050.1|24056.1|24054.7|24041.6|24040.2|92
1754924400000|2025-08-11 15:00:00|24051.7|24050.3|24041.6|24040.2|24052.3|24050.9|24035.5|24034.1|159
1754924700000|2025-08-11 15:05:00|24041.1|24039.7|24049.6|24048.2|24052.5|24051.1|24040.4|24039|81
1754925000000|2025-08-11 15:10:00|24048.1|24046.7|24063.6|24062.2|24066.8|24065.4|24041.9|24040.5|143
1754925300000|2025-08-11 15:15:00|24063.1|24061.7|24072.1|24070.7|24073.8|24072.4|24061.7|24060.3|222
1754925600000|2025-08-11 15:20:00|24072.6|24071.2|24061.7|24060.3|24074|24072.6|24059.1|24057.7|116
1754925900000|2025-08-11 15:25:00|24062.2|24060.8|24075|24073.6|24078.1|24076.7|24061.7|24060.3|387
1754926200000|2025-08-11 15:30:00|24075.6|24072.8|24077.7|24074.9|24081.1|24078.3|24063.6|24060.8|524
1754926500000|2025-08-11 15:35:00|24078.2|24075.4|24080.2|24077.4|24086.9|24084.1|24067.4|24064.6|226
1754926800000|2025-08-11 15:40:00|24079.7|24076.9|24091|24088.2|24098.1|24095.3|24077.6|24074.8|137
1754927100000|2025-08-11 15:45:00|24090.5|24087.7|24086.4|24083.6|24093.7|24090.9|24082.2|24079.4|132
1754927400000|2025-08-11 15:50:00|24085.9|24083.1|24096|24093.2|24102|24099.2|24085.9|24083.1|129
1754927700000|2025-08-11 15:55:00|24096.4|24093.6|24098.6|24095.8|24101.9|24099.1|24089.9|24087.1|145
1754928000000|2025-08-11 16:00:00|24098.7|24095.9|24095.8|24093|24101.2|24098.4|24091.7|24088.9|92
1754928300000|2025-08-11 16:05:00|24096.2|24093.4|24112.1|24109.3|24117.2|24114.4|24095|24092.2|184
1754928600000|2025-08-11 16:10:00|24111.6|24108.8|24109.7|24106.9|24118.6|24115.8|24106.9|24104.1|66
1754928900000|2025-08-11 16:15:00|24110.2|24107.4|24108.4|24105.6|24115.1|24112.3|24107.4|24104.6|60
1754929200000|2025-08-11 16:20:00|24108.9|24106.1|24116.6|24113.8|24119|24116.2|24107.4|24104.6|68
1754929500000|2025-08-11 16:25:00|24116.1|24113.3|24111.4|24108.6|24116.1|24113.3|24107|24104.2|55
1754929800000|2025-08-11 16:30:00|24111.8|24109|24107.9|24105.1|24113|24110.2|24105.9|24103.1|46
1754930100000|2025-08-11 16:35:00|24107.4|24104.6|24098.9|24096.1|24110.4|24107.6|24097.4|24094.6|41
1754930400000|2025-08-11 16:40:00|24099.4|24096.6|24086.3|24083.5|24099.4|24096.6|24084.3|24081.5|50
1754930700000|2025-08-11 16:45:00|24085.8|24083|24084.7|24081.9|24089|24086.2|24077.9|24075.1|47
1754931000000|2025-08-11 16:50:00|24085.2|24082.4|24080.1|24077.3|24091.6|24088.8|24078.2|24075.4|43
1754931300000|2025-08-11 16:55:00|24079.6|24076.8|24069.2|24066.4|24080.1|24077.3|24068|24065.2|55
1754931600000|2025-08-11 17:00:00|24068.7|24065.9|24070.1|24067.3|24074.2|24071.4|24065.1|24062.3|65
1754931900000|2025-08-11 17:05:00|24070.6|24067.8|24074.1|24071.3|24079|24076.2|24066.8|24064|33
1754932200000|2025-08-11 17:10:00|24073.7|24070.9|24063.9|24061.1|24075.9|24073.1|24063.4|24060.6|29
1754932500000|2025-08-11 17:15:00|24063.7|24060.9|24061|24058.2|24066.1|24063.3|24058.4|24055.6|29
1754932800000|2025-08-11 17:20:00|24061.5|24058.7|24067.9|24065.1|24068.5|24065.7|24058.4|24055.6|48
1754933100000|2025-08-11 17:25:00|24067.4|24064.6|24065|24062.2|24068.1|24065.3|24060.6|24057.8|66
1754933400000|2025-08-11 17:30:00|24064.5|24061.7|24066.5|24063.7|24071|24068.2|24063.9|24061.1|24
1754933700000|2025-08-11 17:35:00|24066.6|24063.8|24065.2|24062.4|24069.1|24066.3|24057.6|24054.8|34
1754934000000|2025-08-11 17:40:00|24064.9|24062.1|24060|24057.2|24065.5|24062.7|24053.4|24050.6|33
1754934300000|2025-08-11 17:45:00|24060.5|24057.7|24068.5|24065.7|24069.9|24067.1|24052.9|24050.1|21
1754934600000|2025-08-11 17:50:00|24068|24065.2|24066.4|24063.6|24070.1|24067.3|24063.3|24060.5|8
1754934900000|2025-08-11 17:55:00|24066.5|24063.7|24069.6|24066.8|24072.6|24069.8|24066.1|24063.3|22
1754935200000|2025-08-11 18:00:00|24070.1|24067.3|24062.5|24059.7|24070.6|24067.8|24059.9|24057.1|35
1754935500000|2025-08-11 18:05:00|24062|24059.2|24065.1|24062.3|24066.2|24063.4|24055.7|24052.9|59
1754935800000|2025-08-11 18:10:00|24063.1|24060.3|24070|24067.2|24074|24071.2|24061|24058.2|76
1754936100000|2025-08-11 18:15:00|24070.5|24067.7|24073.9|24071.1|24076.6|24073.8|24070|24067.2|56
1754936400000|2025-08-11 18:20:00|24074.4|24071.6|24076.5|24073.7|24078|24075.2|24069.4|24066.6|48
1754936700000|2025-08-11 18:25:00|24076.6|24073.8|24081|24078.2|24088.6|24085.8|24076.1|24073.3|193
1754937000000|2025-08-11 18:30:00|24081.5|24078.7|24088.6|24085.8|24094|24091.2|24081.5|24078.7|96
1754937300000|2025-08-11 18:35:00|24088.1|24085.3|24094.2|24091.4|24095.7|24092.9|24087.9|24085.1|48
1754937600000|2025-08-11 18:40:00|24094|24091.2|24067|24064.2|24094|24091.2|24066.5|24063.7|91
1754937900000|2025-08-11 18:45:00|24067.5|24064.7|24082|24079.2|24084.5|24081.7|24063.5|24060.7|144
1754938200000|2025-08-11 18:50:00|24082.5|24079.7|24083.3|24080.5|24085.9|24083.1|24077.4|24074.6|24
1754938500000|2025-08-11 18:55:00|24083.8|24081|24090.6|24087.8|24091.7|24088.9|24082.2|24079.4|19
1754938800000|2025-08-11 19:00:00|24090.1|24087.3|24091|24088.2|24095.6|24092.8|24089.6|24086.8|26
1754939100000|2025-08-11 19:05:00|24091.5|24088.7|24091|24088.2|24093|24090.2|24087.4|24084.6|11
1754939400000|2025-08-11 19:10:00|24090.9|24088.1|24083|24080.2|24093.3|24090.5|24082.5|24079.7|8
1754939700000|2025-08-11 19:15:00|24082.5|24079.7|24089.5|24086.7|24090|24087.2|24075.9|24073.1|24
1754940000000|2025-08-11 19:20:00|24089|24086.2|24093.5|24090.7|24096.8|24094|24087.4|24084.6|43
1754940300000|2025-08-11 19:25:00|24094|24091.2|24092.4|24089.6|24094.5|24091.7|24088.5|24085.7|19
1754940600000|2025-08-11 19:30:00|24091.9|24089.1|24095.4|24092.6|24099.5|24096.7|24089.6|24086.8|69
1754940900000|2025-08-11 19:35:00|24094.9|24092.1|24096.3|24093.5|24102.4|24099.6|24091.2|24088.4|46
1754941200000|2025-08-11 19:40:00|24096.8|24094|24102.1|24099.3|24103.9|24101.1|24095.4|24092.6|96
1754941500000|2025-08-11 19:45:00|24102.6|24099.8|24101.4|24098.6|24103.7|24100.9|24096.2|24093.4|101
1754941800000|2025-08-11 19:50:00|24102.4|24099.6|24075|24072.2|24103.9|24101.1|24068.5|24065.7|180
1754942100000|2025-08-11 19:55:00|24074.5|24071.7|24085.8|24083|24097.1|24094.3|24068.1|24065.3|204
1754942400000|2025-08-11 20:00:00|24091.8|24084.8|24088|24081|24097.9|24090.9|24080.8|24073.8|8
1754942700000|2025-08-11 20:05:00|24087.1|24080.1|24089|24082|24090.7|24083.7|24086.2|24079.2|0
1754943000000|2025-08-11 20:10:00|24089.8|24082.8|24082.2|24075.2|24091.5|24084.5|24081.3|24074.3|0
1754943300000|2025-08-11 20:15:00|24081.3|24074.3|24077.8|24070.8|24082.9|24075.9|24074.4|24067.4|0
1754943600000|2025-08-11 20:20:00|24078.6|24071.6|24078.8|24071.8|24081.3|24074.3|24074.6|24067.6|0
1754943900000|2025-08-11 20:25:00|24078|24071|24080.7|24073.7|24080.7|24073.7|24076.3|24069.3|0
1754944200000|2025-08-11 20:30:00|24079.8|24072.8|24081.3|24074.3|24083|24076|24078.7|24071.7|0
1754944500000|2025-08-11 20:35:00|24082.2|24075.2|24083.1|24076.1|24083.1|24076.1|24080.5|24073.5|0
1754944800000|2025-08-11 20:40:00|24082.2|24075.2|24082.7|24075.7|24083.1|24076.1|24080.2|24073.2|0
1754945100000|2025-08-11 20:45:00|24081.8|24074.8|24081.3|24074.3|24084.7|24077.7|24081|24074|0
1754945400000|2025-08-11 20:50:00|24080.4|24073.4|24079.6|24072.6|24082.3|24075.3|24078.8|24071.8|0
1754945700000|2025-08-11 20:55:00|24080.5|24073.5|24081.6|24074.6|24083.3|24076.3|24076.1|24069.1|0
1754946000000|2025-08-11 21:00:00|24080.5|24073.5|24079.1|24072.1|24080.6|24073.6|24078.7|24071.7|0
1754946300000|2025-08-11 21:05:00|24080.4|24073.4|24079.7|24072.7|24081.5|24074.5|24079.7|24072.7|0
1754946600000|2025-08-11 21:10:00|24078.5|24071.5|24081.1|24074.1|24081.2|24074.2|24078|24071|0
1754946900000|2025-08-11 21:15:00|24080.1|24073.1|24080.8|24073.8|24080.8|24073.8|24080.1|24073.1|0
1754947500000|2025-08-11 21:25:00|24081.6|24074.6|24081.2|24074.2|24081.7|24074.7|24081.2|24074.2|0
1754947800000|2025-08-11 21:30:00|24081.5|24074.5|24082.2|24075.2|24082.2|24075.2|24078.7|24071.7|0
1754948100000|2025-08-11 21:35:00|24082.5|24075.5|24081.2|24074.2|24082.9|24075.9|24081.2|24074.2|0
1754948400000|2025-08-11 21:40:00|24081.9|24074.9|24083.3|24076.3|24083.3|24076.3|24081.9|24074.9|0
1754948700000|2025-08-11 21:45:00|24083.2|24076.2|24083.5|24076.5|24083.5|24076.5|24083.1|24076.1|0
1754949000000|2025-08-11 21:50:00|24083.6|24076.6|24081.9|24074.9|24083.9|24076.9|24081.8|24074.8|0
1754949300000|2025-08-11 21:55:00|24081.8|24074.8|24081.7|24074.7|24081.8|24074.8|24080.9|24073.9|0
1754949600000|2025-08-11 22:00:00|24086.3|24079.3|24089.1|24082.1|24097.3|24090.3|24083|24076|0
1754949900000|2025-08-11 22:05:00|24089.6|24082.6|24086.1|24079.1|24089.6|24082.6|24082.3|24075.3|0
1754950200000|2025-08-11 22:10:00|24086.6|24079.6|24092.1|24085.1|24095.5|24088.5|24086.6|24079.6|0
1754950500000|2025-08-11 22:15:00|24091.7|24084.7|24079.4|24072.4|24091.7|24084.7|24078.5|24071.5|0
1754950800000|2025-08-11 22:20:00|24078.5|24071.5|24076.8|24069.8|24081.1|24074.1|24074.3|24067.3|0
1754951100000|2025-08-11 22:25:00|24076.4|24069.4|24073.6|24066.6|24077.1|24070.1|24073.6|24066.6|0
1754951400000|2025-08-11 22:30:00|24074.9|24067.9|24081.2|24074.2|24081.7|24074.7|24072.8|24065.8|0
1754951700000|2025-08-11 22:35:00|24080.8|24073.8|24077.1|24070.1|24082.1|24075.1|24077.1|24070.1|0
1754952000000|2025-08-11 22:40:00|24076.2|24069.2|24081.3|24074.3|24082.1|24075.1|24072.7|24065.7|0
1754952300000|2025-08-11 22:45:00|24080.8|24073.8|24082.4|24075.4|24082.4|24075.4|24075.7|24068.7|0
1754952600000|2025-08-11 22:50:00|24082.8|24075.8|24091.8|24084.8|24092.6|24085.6|24082.8|24075.8|0
1754952900000|2025-08-11 22:55:00|24092.2|24085.2|24094.3|24087.3|24095.1|24088.1|24090.9|24083.9|0
1754953200000|2025-08-11 23:00:00|24094.4|24087.4|24096.1|24089.1|24097|24090|24093.6|24086.6|0
1754953500000|2025-08-11 23:05:00|24097|24090|24095.3|24088.3|24097|24090|24092.7|24085.7|0
1754953800000|2025-08-11 23:10:00|24096.1|24089.1|24094.4|24087.4|24097.8|24090.8|24093.6|24086.6|0
1754954100000|2025-08-11 23:15:00|24093.6|24086.6|24095.2|24088.2|24097.8|24090.8|24093.6|24086.6|0
1754954400000|2025-08-11 23:20:00|24095.6|24088.6|24092.6|24085.6|24096|24089|24091.3|24084.3|0
1754954700000|2025-08-11 23:25:00|24092.2|24085.2|24090|24083|24092.2|24085.2|24084.1|24077.1|0
1754955000000|2025-08-11 23:30:00|24089.6|24082.6|24092.8|24085.8|24098.8|24091.8|24089.2|24082.2|0
1754955300000|2025-08-11 23:35:00|24093.2|24086.2|24092.6|24085.6|24093.7|24086.7|24089.5|24082.5|0
1754955600000|2025-08-11 23:40:00|24091.7|24084.7|24093.8|24086.8|24094.3|24087.3|24090|24083|0
1754955900000|2025-08-11 23:45:00|24094.3|24087.3|24093.5|24086.5|24099.4|24092.4|24093.1|24086.1|0
1754956200000|2025-08-11 23:50:00|24093.9|24086.9|24091|24084|24094.3|24087.3|24089.2|24082.2|0
1754956500000|2025-08-11 23:55:00|24090.5|24083.5|24092.7|24085.7|24093.6|24086.6|24088.5|24081.5|0
1754956800000|2025-08-12 00:00:00|24091|24084|24093.9|24086.9|24097.8|24090.8|24086.4|24079.4|0
1754957100000|2025-08-12 00:05:00|24093.4|24086.4|24091.4|24084.4|24097.3|24090.3|24090.5|24083.5|0
1754957400000|2025-08-12 00:10:00|24090.9|24083.9|24092.8|24085.8|24095.3|24088.3|24086.8|24079.8|0
1754957700000|2025-08-12 00:15:00|24091.9|24084.9|24122.7|24117.7|24130.1|24125.1|24091.9|24084.9|60
1754958000000|2025-08-12 00:20:00|24123.1|24118.1|24141.3|24136.3|24143.3|24138.3|24121.5|24116.5|15
1754958300000|2025-08-12 00:25:00|24140.8|24135.8|24127.5|24122.5|24142.8|24137.8|24127.3|24122.3|1
1754958600000|2025-08-12 00:30:00|24128|24123|24143.3|24138.3|24145.5|24140.5|24128|24123|5
1754958900000|2025-08-12 00:35:00|24144.8|24139.8|24137.3|24132.3|24148.3|24143.3|24133.3|24128.3|4
1754959200000|2025-08-12 00:40:00|24136.8|24131.8|24127.4|24122.4|24136.8|24131.8|24126.4|24121.4|2
1754959500000|2025-08-12 00:45:00|24126.9|24121.9|24126.1|24121.1|24127.6|24122.6|24122.5|24117.5|0
1754959800000|2025-08-12 00:50:00|24125.6|24120.6|24126.1|24121.1|24132.7|24127.7|24125.6|24120.6|2
1754960100000|2025-08-12 00:55:00|24125.6|24120.6|24125.6|24120.6|24128.1|24123.1|24119.5|24114.5|1
1754960400000|2025-08-12 01:00:00|24125.1|24120.1|24122.6|24117.6|24129.1|24124.1|24120.7|24115.7|4
1754960700000|2025-08-12 01:05:00|24122.1|24117.1|24114.9|24109.9|24123.2|24118.2|24114.9|24109.9|0
1754961000000|2025-08-12 01:10:00|24114.4|24109.4|24109.1|24104.1|24120.8|24115.8|24109|24104|2
1754961300000|2025-08-12 01:15:00|24108.6|24103.6|24116.8|24111.8|24117.5|24112.5|24107.6|24102.6|1
1754961600000|2025-08-12 01:20:00|24117.3|24112.3|24114.5|24109.5|24118.8|24113.8|24113.5|24108.5|1
1754961900000|2025-08-12 01:25:00|24115|24110|24119.8|24114.8|24121.8|24116.8|24115|24110|2
1754962200000|2025-08-12 01:30:00|24119.3|24114.3|24116.1|24111.1|24120.3|24115.3|24114.1|24109.1|0
1754962500000|2025-08-12 01:35:00|24116.6|24111.6|24124.3|24119.3|24126.1|24121.1|24116.6|24111.6|0
1754962800000|2025-08-12 01:40:00|24124.8|24119.8|24127|24122|24129.4|24124.4|24121.4|24116.4|1
1754963100000|2025-08-12 01:45:00|24128.5|24123.5|24119.8|24114.8|24128.5|24123.5|24117.5|24112.5|3
1754963400000|2025-08-12 01:50:00|24120.3|24115.3|24116.6|24111.6|24120.4|24115.4|24116.6|24111.6|1
1754963700000|2025-08-12 01:55:00|24116.1|24111.1|24125|24120|24125.5|24120.5|24114.6|24109.6|1
1754964000000|2025-08-12 02:00:00|24125.2|24120.2|24124.3|24119.3|24126.1|24121.1|24122.6|24117.6|0
1754964300000|2025-08-12 02:05:00|24123.8|24118.8|24126.4|24121.4|24127.5|24122.5|24123.8|24118.8|0
1754964600000|2025-08-12 02:10:00|24125.8|24120.8|24128|24123|24129.9|24124.9|24125|24120|0
1754964900000|2025-08-12 02:15:00|24128.1|24123.1|24131.1|24126.1|24132.6|24127.6|24128.1|24123.1|0
1754965200000|2025-08-12 02:20:00|24131.6|24126.6|24133.8|24128.8|24134.7|24129.7|24129.2|24124.2|2
1754965500000|2025-08-12 02:25:00|24133.9|24128.9|24138.5|24133.5|24138.5|24133.5|24133.1|24128.1|0
1754965800000|2025-08-12 02:30:00|24138|24133|24142.2|24137.2|24142.2|24137.2|24137.5|24132.5|0
1754966100000|2025-08-12 02:35:00|24142.7|24137.7|24137.6|24132.6|24144.8|24139.8|24137.6|24132.6|2
1754966400000|2025-08-12 02:40:00|24138|24133|24136|24131|24138|24133|24132.8|24127.8|1
1754966700000|2025-08-12 02:45:00|24135.9|24130.9|24133.6|24128.6|24136.2|24131.2|24133.1|24128.1|0
1754967000000|2025-08-12 02:50:00|24135.1|24130.1|24136.1|24131.1|24136.6|24131.6|24134.6|24129.6|0
1754967300000|2025-08-12 02:55:00|24135.9|24130.9|24130.5|24125.5|24137|24132|24129.6|24124.6|7
1754967600000|2025-08-12 03:00:00|24130.7|24125.7|24138.8|24133.8|24139.9|24134.9|24129.4|24124.4|17
1754967900000|2025-08-12 03:05:00|24139.3|24134.3|24142.8|24137.8|24145.2|24140.2|24139.3|24134.3|0
1754968200000|2025-08-12 03:10:00|24142.3|24137.3|24137.2|24132.2|24143.3|24138.3|24136|24131|0
1754968500000|2025-08-12 03:15:00|24136.7|24131.7|24135.9|24130.9|24138.4|24133.4|24135.9|24130.9|0
1754968800000|2025-08-12 03:20:00|24136.4|24131.4|24142.4|24137.4|24144|24139|24136.4|24131.4|0
1754969100000|2025-08-12 03:25:00|24142.9|24137.9|24147.3|24142.3|24154.7|24149.7|24140.4|24135.4|21
1754969400000|2025-08-12 03:30:00|24147.7|24142.7|24147|24142|24151.5|24146.5|24146.2|24141.2|2
1754969700000|2025-08-12 03:35:00|24147.5|24142.5|24146.1|24141.1|24147.8|24142.8|24140.9|24135.9|5
1754970000000|2025-08-12 03:40:00|24145.6|24140.6|24140|24135|24146.1|24141.1|24138|24133|1
1754970300000|2025-08-12 03:45:00|24139.6|24134.6|24132.7|24127.7|24141.6|24136.6|24132.2|24127.2|1
1754970600000|2025-08-12 03:50:00|24132.8|24127.8|24138.5|24133.5|24144|24139|24123.9|24118.9|30
1754970900000|2025-08-12 03:55:00|24139.5|24134.5|24135.9|24130.9|24140|24135|24135.9|24130.9|1
1754971200000|2025-08-12 04:00:00|24135.4|24130.4|24136.4|24131.4|24137.6|24132.6|24133.5|24128.5|0
1754971500000|2025-08-12 04:05:00|24136.9|24131.9|24141.4|24136.4|24142.6|24137.6|24136.9|24131.9|2
1754971800000|2025-08-12 04:10:00|24141.9|24136.9|24140.4|24135.4|24143.1|24138.1|24140.2|24135.2|0
1754972100000|2025-08-12 04:15:00|24140.9|24135.9|24139.7|24134.7|24143.6|24138.6|24139.2|24134.2|0
1754972400000|2025-08-12 04:20:00|24139.1|24134.1|24136.3|24131.3|24142.3|24137.3|24130.5|24125.5|20
1754972700000|2025-08-12 04:25:00|24135.9|24130.9|24135.3|24130.3|24137.6|24132.6|24130|24125|10
1754973000000|2025-08-12 04:30:00|24135.9|24130.9|24149.8|24144.8|24151.5|24146.5|24133.3|24128.3|4
1754973300000|2025-08-12 04:35:00|24148.9|24143.9|24175.4|24170.4|24178.1|24173.1|24146.7|24141.7|11
1754973600000|2025-08-12 04:40:00|24174.9|24169.9|24169.9|24164.9|24190|24185|24168.9|24163.9|28
1754973900000|2025-08-12 04:45:00|24170.4|24165.4|24178.8|24173.8|24178.8|24173.8|24164.5|24159.5|33
1754974200000|2025-08-12 04:50:00|24179.3|24174.3|24192.6|24187.6|24196.2|24191.2|24178.4|24173.4|6
1754974500000|2025-08-12 04:55:00|24192.1|24187.1|24191.6|24186.6|24194.3|24189.3|24186.3|24181.3|12
1754974800000|2025-08-12 05:00:00|24192.1|24187.1|24150|24145|24199.2|24194.2|24130.4|24125.4|33
1754975100000|2025-08-12 05:05:00|24149.4|24144.4|24171.7|24166.7|24185.1|24180.1|24147.4|24142.4|27
1754975400000|2025-08-12 05:10:00|24172.2|24167.2|24164.1|24159.1|24178.4|24173.4|24162.6|24157.6|4
1754975700000|2025-08-12 05:15:00|24164.6|24159.6|24161.1|24156.1|24174.8|24169.8|24154.5|24149.5|46
1754976000000|2025-08-12 05:20:00|24161.5|24156.5|24159.7|24154.7|24170.7|24165.7|24155.4|24150.4|3
1754976300000|2025-08-12 05:25:00|24158.7|24153.7|24158.4|24153.4|24164.5|24159.5|24158.4|24153.4|4
1754976600000|2025-08-12 05:30:00|24158.8|24153.8|24148.4|24143.4|24158.8|24153.8|24134.6|24129.6|43
1754976900000|2025-08-12 05:35:00|24147.8|24142.8|24126.1|24121.1|24154.6|24149.6|24120.9|24115.9|28
1754977200000|2025-08-12 05:40:00|24126.6|24121.6|24116.3|24111.3|24130.7|24125.7|24108.3|24103.3|40
1754977500000|2025-08-12 05:45:00|24116.8|24111.8|24121|24116|24126|24121|24107.8|24102.8|35
1754977800000|2025-08-12 05:50:00|24121.5|24116.5|24130.1|24125.1|24135.1|24130.1|24120.6|24115.6|69
1754978100000|2025-08-12 05:55:00|24129.6|24124.6|24141.6|24136.6|24148.6|24143.6|24128.1|24123.1|44
1754978400000|2025-08-12 06:00:00|24139.5|24136.7|24169.9|24167.1|24173.1|24170.3|24139|24136.2|83
1754978700000|2025-08-12 06:05:00|24170|24167.2|24126|24123.2|24173.9|24171.1|24125.5|24122.7|230
1754979000000|2025-08-12 06:10:00|24126.3|24123.5|24125.2|24122.4|24133.9|24131.1|24118.1|24115.3|60
1754979300000|2025-08-12 06:15:00|24125.3|24122.5|24118|24115.2|24131|24128.2|24116.8|24114|41
1754979600000|2025-08-12 06:20:00|24117.5|24114.7|24138|24135.2|24141.9|24139.1|24115.8|24113|130
1754979900000|2025-08-12 06:25:00|24138.5|24135.7|24161.4|24158.6|24164.8|24162|24138.5|24135.7|108
1754980200000|2025-08-12 06:30:00|24161.9|24159.1|24140.1|24137.3|24163.6|24160.8|24137.2|24134.4|171
1754980500000|2025-08-12 06:35:00|24141.1|24138.3|24152.9|24150.1|24155.4|24152.6|24133.2|24130.4|129
1754980800000|2025-08-12 06:40:00|24156.9|24154.1|24155.4|24152.6|24159.1|24156.3|24148.1|24145.3|79
1754981100000|2025-08-12 06:45:00|24154.9|24152.1|24154.8|24152|24161.3|24158.5|24150.8|24148|39
1754981400000|2025-08-12 06:50:00|24154.3|24151.5|24157.8|24155|24166.9|24164.1|24153.8|24151|46
1754981700000|2025-08-12 06:55:00|24154.8|24152|24144.3|24141.5|24156.5|24153.7|24141.1|24138.3|182
1754982000000|2025-08-12 07:00:00|24143.8|24141|24132.8|24131.4|24167.6|24166.2|24117.3|24115.9|817
1754982300000|2025-08-12 07:05:00|24134.3|24132.9|24137|24135.6|24150.1|24148.7|24114.6|24113.2|288
1754982600000|2025-08-12 07:10:00|24137.5|24136.1|24129.6|24128.2|24139.3|24137.9|24118.8|24117.4|211
1754982900000|2025-08-12 07:15:00|24129.1|24127.7|24103.9|24102.5|24129.1|24127.7|24099.2|24097.8|312
1754983200000|2025-08-12 07:20:00|24103.7|24102.3|24090.9|24089.5|24118|24116.6|24084.6|24083.2|400
1754983500000|2025-08-12 07:25:00|24091.4|24090|24075.1|24073.7|24100.8|24099.4|24073|24071.6|265
1754983800000|2025-08-12 07:30:00|24076|24074.6|24063.7|24062.3|24079|24077.6|24053.7|24052.3|313
1754984100000|2025-08-12 07:35:00|24063.8|24062.4|24080.8|24079.4|24083.6|24082.2|24053.3|24051.9|242
1754984400000|2025-08-12 07:40:00|24080.9|24079.5|24106.7|24105.3|24107.8|24106.4|24080.3|24078.9|202
1754984700000|2025-08-12 07:45:00|24106.5|24105.1|24096.7|24095.3|24110.6|24109.2|24091.7|24090.3|131
1754985000000|2025-08-12 07:50:00|24094.8|24093.4|24108.9|24107.5|24119.5|24118.1|24094.6|24093.2|137
1754985300000|2025-08-12 07:55:00|24109.4|24108|24096.7|24095.3|24112.8|24111.4|24091.4|24090|69
1754985600000|2025-08-12 08:00:00|24097.6|24096.2|24085|24083.6|24099.9|24098.5|24078.5|24077.1|127
1754985900000|2025-08-12 08:05:00|24085.2|24083.8|24087.8|24086.4|24093.6|24092.2|24076.8|24075.4|87
1754986200000|2025-08-12 08:10:00|24088.1|24086.7|24068.8|24067.4|24088.6|24087.2|24064.5|24063.1|217
1754986500000|2025-08-12 08:15:00|24068.3|24066.9|24086.1|24084.7|24088.5|24087.1|24065.8|24064.4|148
1754986800000|2025-08-12 08:20:00|24085.7|24084.3|24076.3|24074.9|24087.5|24086.1|24075.9|24074.5|60
1754987100000|2025-08-12 08:25:00|24076.4|24075|24074.5|24073.1|24077.1|24075.7|24056.4|24055|124
1754987400000|2025-08-12 08:30:00|24075.3|24073.9|24067.2|24065.8|24084.1|24082.7|24063.5|24062.1|70
1754987700000|2025-08-12 08:35:00|24067.7|24066.3|24067.6|24066.2|24069.2|24067.8|24059.5|24058.1|87
1754988000000|2025-08-12 08:40:00|24067.4|24066|24064|24062.6|24070|24068.6|24054.2|24052.8|95
1754988300000|2025-08-12 08:45:00|24063.9|24062.5|24066.2|24064.8|24070.5|24069.1|24049.1|24047.7|157
1754988600000|2025-08-12 08:50:00|24065.5|24064.1|24057.2|24055.8|24066.9|24065.5|24046.9|24045.5|114
1754988900000|2025-08-12 08:55:00|24057.7|24056.3|24056.3|24054.9|24061.2|24059.8|24050.9|24049.5|77
1754989200000|2025-08-12 09:00:00|24056.8|24055.4|24067|24065.6|24072.1|24070.7|24052.5|24051.1|139
1754989500000|2025-08-12 09:05:00|24066|24064.6|24057.8|24056.4|24074.2|24072.8|24049.4|24048|102
1754989800000|2025-08-12 09:10:00|24056.9|24055.5|24046.1|24044.7|24063|24061.6|24042.5|24041.1|107
1754990100000|2025-08-12 09:15:00|24046.6|24045.2|24049.7|24048.3|24056.8|24055.4|24041.3|24039.9|102
1754990400000|2025-08-12 09:20:00|24050.6|24049.2|24026|24024.6|24054.2|24052.8|24022.8|24021.4|162
1754990700000|2025-08-12 09:25:00|24025.9|24024.5|24023.4|24022|24032.1|24030.7|24015.6|24014.2|125
1754991000000|2025-08-12 09:30:00|24025.4|24024|24008.7|24007.3|24025.4|24024|24008.4|24007|115
1754991300000|2025-08-12 09:35:00|24006.7|24005.3|24013.4|24012|24019|24017.6|24005.9|24004.5|198
1754991600000|2025-08-12 09:40:00|24015|24013.6|23998.6|23997.2|24015.5|24014.1|23994.7|23993.3|145
1754991900000|2025-08-12 09:45:00|23999.1|23997.7|24002|24000.6|24010.2|24008.8|23991.7|23990.3|197
1754992200000|2025-08-12 09:50:00|24000.7|23999.3|23995.1|23993.7|24004.6|24003.2|23988.8|23987.4|148
1754992500000|2025-08-12 09:55:00|23995.6|23994.2|23991.5|23990.1|24000.8|23999.4|23979.9|23978.5|185
1754992800000|2025-08-12 10:00:00|23990.8|23989.4|23969.9|23968.5|23991.3|23989.9|23968.6|23967.2|226
1754993100000|2025-08-12 10:05:00|23969.5|23968.1|23955.5|23954.1|23971|23969.6|23942.3|23940.9|308
1754993400000|2025-08-12 10:10:00|23955.6|23954.2|23974|23972.6|23974|23972.6|23955|23953.6|161
1754993700000|2025-08-12 10:15:00|23973.5|23972.1|23979.3|23977.9|23981.8|23980.4|23961.1|23959.7|145
1754994000000|2025-08-12 10:20:00|23980|23978.6|23974.8|23973.4|23992.6|23991.2|23973.9|23972.5|163
1754994300000|2025-08-12 10:25:00|23974.3|23972.9|23975.1|23973.7|23981.4|23980|23969.6|23968.2|62
1754994600000|2025-08-12 10:30:00|23973.9|23972.5|23981.3|23979.9|23991.3|23989.9|23973.3|23971.9|99
1754994900000|2025-08-12 10:35:00|23980.8|23979.4|23973.4|23972|23981.6|23980.2|23967.7|23966.3|65
1754995200000|2025-08-12 10:40:00|23972.8|23971.4|23985.8|23984.4|23986.1|23984.7|23968.2|23966.8|52
1754995500000|2025-08-12 10:45:00|23985.9|23984.5|23977|23975.6|23986.9|23985.5|23968.7|23967.3|122
1754995800000|2025-08-12 10:50:00|23977.9|23976.5|23978.9|23977.5|23985.1|23983.7|23975.3|23973.9|66
1754996100000|2025-08-12 10:55:00|23978.4|23977|23979.3|23977.9|23987.5|23986.1|23970.7|23969.3|81
1754996400000|2025-08-12 11:00:00|23978.5|23977.1|23978.9|23977.5|23985.8|23984.4|23969.8|23968.4|97
1754996700000|2025-08-12 11:05:00|23979.4|23978|23959.8|23958.4|23979.9|23978.5|23957.2|23955.8|84
1754997000000|2025-08-12 11:10:00|23959.6|23958.2|23953.8|23952.4|23963.4|23962|23950.5|23949.1|103
1754997300000|2025-08-12 11:15:00|23953.3|23951.9|23956.4|23955|23966.9|23965.5|23949.5|23948.1|144
1754997600000|2025-08-12 11:20:00|23956.8|23955.4|23951.3|23949.9|23958.8|23957.4|23947.9|23946.5|85
1754997900000|2025-08-12 11:25:00|23950.8|23949.4|23953.8|23952.4|23955.3|23953.9|23945.2|23943.8|61
1754998200000|2025-08-12 11:30:00|23954.1|23952.7|23959.4|23958|23961.2|23959.8|23950|23948.6|136
1754998500000|2025-08-12 11:35:00|23958.9|23957.5|23952.6|23951.2|23961.2|23959.8|23948.6|23947.2|105
1754998800000|2025-08-12 11:40:00|23952.2|23950.8|23948.8|23947.4|23953.8|23952.4|23946.9|23945.5|29
1754999100000|2025-08-12 11:45:00|23948.7|23947.3|23954.9|23953.5|23957.1|23955.7|23942.5|23941.1|201
1754999400000|2025-08-12 11:50:00|23953.7|23952.3|23958.1|23956.7|23963.1|23961.7|23951|23949.6|75
1754999700000|2025-08-12 11:55:00|23958.6|23957.2|23961.6|23960.2|23965|23963.6|23955.7|23954.3|99
1755000000000|2025-08-12 12:00:00|23962.5|23961.1|23976.8|23975.4|23978.1|23976.7|23958|23956.6|174
1755000300000|2025-08-12 12:05:00|23976.9|23975.5|23975.4|23974|23982.7|23981.3|23964.7|23963.3|172
1755000600000|2025-08-12 12:10:00|23974.3|23972.9|23979.3|23977.9|23988.1|23986.7|23969.2|23967.8|209
1755000900000|2025-08-12 12:15:00|23979.4|23978|23976.6|23975.2|23980.9|23979.5|23969.3|23967.9|146
1755001200000|2025-08-12 12:20:00|23976.7|23975.3|23979.7|23978.3|23981.1|23979.7|23965.3|23963.9|132
1755001500000|2025-08-12 12:25:00|23980.2|23978.8|23995.5|23994.1|24000.4|23999|23978.9|23977.5|235
1755001800000|2025-08-12 12:30:00|23995.1|23993.7|24041.8|24040.4|24074.3|24072.9|23995.1|23993.7|643
1755002100000|2025-08-12 12:35:00|24041.9|24040.5|24068.5|24067.1|24073.5|24072.1|24036.9|24035.5|310
1755002400000|2025-08-12 12:40:00|24069.7|24068.3|24058|24056.6|24086.8|24085.4|24054.3|24052.9|270
1755002700000|2025-08-12 12:45:00|24058.5|24057.1|24056.8|24055.4|24064.4|24063|24048.2|24046.8|219
1755003000000|2025-08-12 12:50:00|24057.6|24056.2|24048.7|24047.3|24057.6|24056.2|24031.3|24029.9|182
1755003300000|2025-08-12 12:55:00|24048.2|24046.8|24035|24033.6|24054.1|24052.7|24029.1|24027.7|152
1755003600000|2025-08-12 13:00:00|24034|24032.6|24030.7|24029.3|24038.7|24037.3|24023.2|24021.8|186
1755003900000|2025-08-12 13:05:00|24031.2|24029.8|24036|24034.6|24049|24047.6|24027.2|24025.8|126
1755004200000|2025-08-12 13:10:00|24036.8|24035.4|24053.2|24051.8|24054.5|24053.1|24028.2|24026.8|92
1755004500000|2025-08-12 13:15:00|24053.3|24051.9|24052.9|24051.5|24069.7|24068.3|24047.8|24046.4|336
1755004800000|2025-08-12 13:20:00|24051.6|24050.2|24024.1|24022.7|24053.5|24052.1|24020.6|24019.2|216
1755005100000|2025-08-12 13:25:00|24024|24022.6|24022.1|24020.7|24044.6|24043.2|24014|24012.6|216
1755005400000|2025-08-12 13:30:00|24022.7|24021.3|24015.4|24014|24028.4|24027|23982.1|23980.7|309
1755005700000|2025-08-12 13:35:00|24015.9|24014.5|24017.5|24016.1|24036.9|24035.5|24007.1|24005.7|261
1755006000000|2025-08-12 13:40:00|24018|24016.6|23970.5|23969.1|24021.7|24020.3|23966.5|23965.1|341
1755006300000|2025-08-12 13:45:00|23970.6|23969.2|23976.1|23974.7|23990.4|23989|23956.6|23955.2|462
1755006600000|2025-08-12 13:50:00|23977.3|23975.9|23997.4|23996|23998|23996.6|23977.1|23975.7|169
1755006900000|2025-08-12 13:55:00|23996.9|23995.5|23986.7|23985.3|24001.9|24000.5|23974.9|23973.5|289
1755007200000|2025-08-12 14:00:00|23986.2|23984.8|24002.3|24000.9|24004.3|24002.9|23971.4|23970|238
1755007500000|2025-08-12 14:05:00|24001.8|24000.4|24019.3|24017.9|24028.9|24027.5|23995.7|23994.3|226
1755007800000|2025-08-12 14:10:00|24017.5|24016.1|24016.9|24015.5|24024.3|24022.9|24005.2|24003.8|139
1755008100000|2025-08-12 14:15:00|24016.4|24015|24000.5|23999.1|24020|24018.6|23997.6|23996.2|188
1755008400000|2025-08-12 14:20:00|24000.7|23999.3|23986.8|23985.4|24010.9|24009.5|23982.9|23981.5|181
1755008700000|2025-08-12 14:25:00|23987.3|23985.9|24013.6|24012.2|24016.6|24015.2|23982.1|23980.7|138
1755009000000|2025-08-12 14:30:00|24013.2|24011.8|24016.7|24015.3|24023.8|24022.4|24009.7|24008.3|144
1755009300000|2025-08-12 14:35:00|24017.2|24015.8|24037.7|24036.3|24044.5|24043.1|24015.7|24014.3|140
1755009600000|2025-08-12 14:40:00|24037.2|24035.8|24063.2|24061.8|24063.8|24062.4|24034.1|24032.7|177
1755009900000|2025-08-12 14:45:00|24063.3|24061.9|24051.2|24049.8|24066.4|24065|24050.7|24049.3|163
1755010200000|2025-08-12 14:50:00|24050.4|24049|24054.1|24052.7|24063.9|24062.5|24050.4|24049|159
1755010500000|2025-08-12 14:55:00|24054.3|24052.9|24041.7|24040.3|24055.7|24054.3|24034.3|24032.9|146
1755010800000|2025-08-12 15:00:00|24040.2|24038.8|24045.2|24043.8|24052.4|24051|24038|24036.6|120
1755011100000|2025-08-12 15:05:00|24044.7|24043.3|24049.3|24047.9|24051.2|24049.8|24033.4|24032|153
1755011400000|2025-08-12 15:10:00|24048.3|24046.9|24054.6|24053.2|24055.7|24054.3|24044.2|24042.8|136
1755011700000|2025-08-12 15:15:00|24053.6|24052.2|24054.2|24052.8|24061.5|24060.1|24048.4|24047|99
1755012000000|2025-08-12 15:20:00|24055.1|24053.7|24057.3|24055.9|24059.5|24058.1|24052.4|24051|167
1755012300000|2025-08-12 15:25:00|24057.8|24056.4|24049.4|24048|24065.9|24064.5|24046.1|24044.7|554
1755012600000|2025-08-12 15:30:00|24050.6|24047.8|24033.2|24030.4|24057.2|24054.4|24027.5|24024.7|637
1755012900000|2025-08-12 15:35:00|24032.7|24029.9|24031.9|24029.1|24035.9|24033.1|24024.7|24021.9|294
1755013200000|2025-08-12 15:40:00|24032|24029.2|24035.4|24032.6|24042|24039.2|24023.4|24020.6|97
1755013500000|2025-08-12 15:45:00|24034.9|24032.1|24035.4|24032.6|24040.7|24037.9|24032|24029.2|94
1755013800000|2025-08-12 15:50:00|24034.9|24032.1|24032.4|24029.6|24041|24038.2|24027.3|24024.5|68
1755014100000|2025-08-12 15:55:00|24031.9|24029.1|24046.3|24043.5|24049.3|24046.5|24031.1|24028.3|65
1755014400000|2025-08-12 16:00:00|24046.5|24043.7|24039.3|24036.5|24048.1|24045.3|24038.3|24035.5|34
1755014700000|2025-08-12 16:05:00|24038.8|24036|24035.2|24032.4|24045|24042.2|24032.4|24029.6|81
1755015000000|2025-08-12 16:10:00|24036.7|24033.9|24028.5|24025.7|24037.2|24034.4|24020.8|24018|57
1755015300000|2025-08-12 16:15:00|24028|24025.2|24035.4|24032.6|24036.6|24033.8|24027.5|24024.7|37
1755015600000|2025-08-12 16:20:00|24034.9|24032.1|24039|24036.2|24040|24037.2|24033.9|24031.1|15
1755015900000|2025-08-12 16:25:00|24039.5|24036.7|24036.2|24033.4|24039.5|24036.7|24031.4|24028.6|13
1755016200000|2025-08-12 16:30:00|24036.7|24033.9|24045.7|24042.9|24046.4|24043.6|24035.4|24032.6|25
1755016500000|2025-08-12 16:35:00|24045.4|24042.6|24050.8|24048|24053.6|24050.8|24041|24038.2|35
1755016800000|2025-08-12 16:40:00|24050.3|24047.5|24056.4|24053.6|24060.6|24057.8|24050.3|24047.5|65
1755017100000|2025-08-12 16:45:00|24056.8|24054|24057.4|24054.6|24064.8|24062|24056.3|24053.5|25
1755017400000|2025-08-12 16:50:00|24057.9|24055.1|24066|24063.2|24068.4|24065.6|24056.1|24053.3|42
1755017700000|2025-08-12 16:55:00|24065.5|24062.7|24057.5|24054.7|24070|24067.2|24054.3|24051.5|35
1755018000000|2025-08-12 17:00:00|24058|24055.2|24056.3|24053.5|24061.1|24058.3|24052|24049.2|23
1755018300000|2025-08-12 17:05:00|24055.8|24053|24056.3|24053.5|24063.8|24061|24054.3|24051.5|22
1755018600000|2025-08-12 17:10:00|24056.8|24054|24061.3|24058.5|24063|24060.2|24056.3|24053.5|5
1755018900000|2025-08-12 17:15:00|24060.8|24058|24061.3|24058.5|24064.1|24061.3|24059.4|24056.6|19
1755019200000|2025-08-12 17:20:00|24060.8|24058|24069.1|24066.3|24076.3|24073.5|24059.5|24056.7|58
1755019500000|2025-08-12 17:25:00|24069.5|24066.7|24066.3|24063.5|24073.8|24071|24064.4|24061.6|44
1755019800000|2025-08-12 17:30:00|24066.6|24063.8|24089.5|24086.7|24093.5|24090.7|24065.3|24062.5|62
1755020100000|2025-08-12 17:35:00|24089.4|24086.6|24091.4|24088.6|24095|24092.2|24085.3|24082.5|44
1755020400000|2025-08-12 17:40:00|24091.5|24088.7|24088.3|24085.5|24091.5|24088.7|24084.8|24082|27
1755020700000|2025-08-12 17:45:00|24088.8|24086|24092.3|24089.5|24102.3|24099.5|24087.8|24085|71
1755021000000|2025-08-12 17:50:00|24092.4|24089.6|24088.8|24086|24093.9|24091.1|24087.8|24085|12
1755021300000|2025-08-12 17:55:00|24088.3|24085.5|24099|24096.2|24099|24096.2|24087.5|24084.7|41
1755021600000|2025-08-12 18:00:00|24099.2|24096.4|24103.7|24100.9|24107|24104.2|24099.2|24096.4|47
1755021900000|2025-08-12 18:05:00|24103.6|24100.8|24106.4|24103.6|24119.3|24116.5|24103.6|24100.8|102
1755022200000|2025-08-12 18:10:00|24105.9|24103.1|24103.8|24101|24106.2|24103.4|24101.8|24099|11
1755022500000|2025-08-12 18:15:00|24104.3|24101.5|24107.9|24105.1|24108.5|24105.7|24101.8|24099|10
1755022800000|2025-08-12 18:20:00|24108.4|24105.6|24098.8|24096|24109.1|24106.3|24097.3|24094.5|15
1755023100000|2025-08-12 18:25:00|24098.9|24096.1|24093|24090.2|24100|24097.2|24091.8|24089|9
1755023400000|2025-08-12 18:30:00|24093.5|24090.7|24089.1|24086.3|24093.8|24091|24085.4|24082.6|48
1755023700000|2025-08-12 18:35:00|24089.4|24086.6|24086.4|24083.6|24095.9|24093.1|24085.9|24083.1|42
1755024000000|2025-08-12 18:40:00|24085.9|24083.1|24092.7|24089.9|24093.8|24091|24084.4|24081.6|30
1755024300000|2025-08-12 18:45:00|24092.2|24089.4|24105.9|24103.1|24106.8|24104|24091.3|24088.5|38
1755024600000|2025-08-12 18:50:00|24105.4|24102.6|24098.9|24096.1|24106.7|24103.9|24098.9|24096.1|19
1755024900000|2025-08-12 18:55:00|24098.4|24095.6|24095.3|24092.5|24100.4|24097.6|24094.3|24091.5|9
1755025200000|2025-08-12 19:00:00|24097.2|24094.4|24102.4|24099.6|24105.9|24103.1|24097.2|24094.4|8
1755025500000|2025-08-12 19:05:00|24102.5|24099.7|24108.3|24105.5|24109.3|24106.5|24102.5|24099.7|8
1755025800000|2025-08-12 19:10:00|24106.3|24103.5|24108.8|24106|24110|24107.2|24104.4|24101.6|31
1755026100000|2025-08-12 19:15:00|24109.3|24106.5|24121.9|24119.1|24126.4|24123.6|24108.8|24106|58
1755026400000|2025-08-12 19:20:00|24121.8|24119|24120.3|24117.5|24125.9|24123.1|24120.3|24117.5|37
1755026700000|2025-08-12 19:25:00|24120.8|24118|24126.4|24123.6|24127.3|24124.5|24120.8|24118|42
1755027000000|2025-08-12 19:30:00|24125.9|24123.1|24130.9|24128.1|24132.3|24129.5|24124.4|24121.6|62
1755027300000|2025-08-12 19:35:00|24130.4|24127.6|24124.3|24121.5|24133.1|24130.3|24122.8|24120|67
1755027600000|2025-08-12 19:40:00|24123.8|24121|24118.4|24115.6|24125.1|24122.3|24113.4|24110.6|73
1755027900000|2025-08-12 19:45:00|24118.9|24116.1|24118.8|24116|24122.3|24119.5|24117.3|24114.5|53
1755028200000|2025-08-12 19:50:00|24118.3|24115.5|24122.9|24120.1|24128.3|24125.5|24114.2|24111.4|76
1755028500000|2025-08-12 19:55:00|24122.4|24119.6|24139.3|24136.5|24139.8|24137|24121.7|24118.9|170
1755028800000|2025-08-12 20:00:00|24142|24135|24135|24128|24145.7|24138.7|24134.8|24127.8|10
1755029100000|2025-08-12 20:05:00|24135.8|24128.8|24142.5|24135.5|24143.7|24136.7|24133.2|24126.2|0
1755029400000|2025-08-12 20:10:00|24141.7|24134.7|24135.2|24128.2|24141.7|24134.7|24135.2|24128.2|0
1755029700000|2025-08-12 20:15:00|24136.1|24129.1|24136.7|24129.7|24139.4|24132.4|24134.7|24127.7|0
1755030000000|2025-08-12 20:20:00|24137.5|24130.5|24139.3|24132.3|24140.9|24133.9|24135.8|24128.8|0
1755030300000|2025-08-12 20:25:00|24138.4|24131.4|24139.6|24132.6|24140.5|24133.5|24137.5|24130.5|0
1755030600000|2025-08-12 20:30:00|24138.8|24131.8|24141|24134|24141|24134|24137.1|24130.1|0
1755030900000|2025-08-12 20:35:00|24141.1|24134.1|24137.4|24130.4|24141.9|24134.9|24136.6|24129.6|0
1755031200000|2025-08-12 20:40:00|24136.6|24129.6|24136.3|24129.3|24137.4|24130.4|24135.5|24128.5|0
1755031500000|2025-08-12 20:45:00|24135.5|24128.5|24137.1|24130.1|24138.9|24131.9|24134.6|24127.6|0
1755031800000|2025-08-12 20:50:00|24136.3|24129.3|24139.7|24132.7|24139.7|24132.7|24135.5|24128.5|0
1755032100000|2025-08-12 20:55:00|24138.8|24131.8|24142.6|24135.6|24146.8|24139.8|24137.9|24130.9|0
1755032400000|2025-08-12 21:00:00|24141.9|24134.9|24141|24134|24142.8|24135.8|24139.8|24132.8|0
1755032700000|2025-08-12 21:05:00|24138.3|24131.3|24135.6|24128.6|24138.3|24131.3|24135.2|24128.2|0
1755033000000|2025-08-12 21:10:00|24139.1|24132.1|24136.5|24129.5|24139.4|24132.4|24136|24129|0
1755033300000|2025-08-12 21:15:00|24136.4|24129.4|24137.5|24130.5|24138.2|24131.2|24136.4|24129.4|0
1755033600000|2025-08-12 21:20:00|24137.2|24130.2|24137.2|24130.2|24137.2|24130.2|24137.2|24130.2|0
1755033900000|2025-08-12 21:25:00|24137.5|24130.5|24137.5|24130.5|24137.6|24130.6|24137.5|24130.5|0
1755034200000|2025-08-12 21:30:00|24135.7|24128.7|24134|24127|24135.7|24128.7|24134|24127|0
1755034500000|2025-08-12 21:35:00|24133.5|24126.5|24133.8|24126.8|24133.8|24126.8|24132.6|24125.6|0
1755034800000|2025-08-12 21:40:00|24133.9|24126.9|24131.3|24124.3|24134.2|24127.2|24129.8|24122.8|0
1755035100000|2025-08-12 21:45:00|24131.2|24124.2|24135.2|24128.2|24135.7|24128.7|24131.2|24124.2|0
1755035400000|2025-08-12 21:50:00|24134.6|24127.6|24135.2|24128.2|24135.2|24128.2|24134.5|24127.5|0
1755035700000|2025-08-12 21:55:00|24135.1|24128.1|24133.1|24126.1|24135.8|24128.8|24133.1|24126.1|0
1755036000000|2025-08-12 22:00:00|24137|24130|24136|24129|24141.2|24134.2|24131.2|24124.2|0
1755036300000|2025-08-12 22:05:00|24135.6|24128.6|24130.5|24123.5|24137.3|24130.3|24129.7|24122.7|0
1755036600000|2025-08-12 22:10:00|24131.4|24124.4|24132.8|24125.8|24135.3|24128.3|24130.5|24123.5|0
1755036900000|2025-08-12 22:15:00|24133.7|24126.7|24128.5|24121.5|24134.5|24127.5|24126.9|24119.9|0
1755037200000|2025-08-12 22:20:00|24129.4|24122.4|24130.9|24123.9|24131.7|24124.7|24126.7|24119.7|0
1755037500000|2025-08-12 22:25:00|24130.1|24123.1|24130.8|24123.8|24132.1|24125.1|24128.4|24121.4|0
1755037800000|2025-08-12 22:30:00|24130.4|24123.4|24127.3|24120.3|24130.4|24123.4|24126.5|24119.5|0
1755038100000|2025-08-12 22:35:00|24127.7|24120.7|24127.3|24120.3|24128.1|24121.1|24126.4|24119.4|0
1755038400000|2025-08-12 22:40:00|24127.7|24120.7|24130.2|24123.2|24130.6|24123.6|24127.3|24120.3|0
1755038700000|2025-08-12 22:45:00|24129.8|24122.8|24127.3|24120.3|24130.6|24123.6|24127.3|24120.3|0
1755039000000|2025-08-12 22:50:00|24127.7|24120.7|24128.1|24121.1|24128.9|24121.9|24127.2|24120.2|0
1755039300000|2025-08-12 22:55:00|24127.6|24120.6|24128.9|24121.9|24129.8|24122.8|24127.2|24120.2|0
1755039600000|2025-08-12 23:00:00|24128.1|24121.1|24130.7|24123.7|24132.4|24125.4|24127.5|24120.5|0
1755039900000|2025-08-12 23:05:00|24131.1|24124.1|24135.8|24128.8|24136.6|24129.6|24130.7|24123.7|0
1755040200000|2025-08-12 23:10:00|24136.7|24129.7|24136.8|24129.8|24137.6|24130.6|24135.1|24128.1|0
1755040500000|2025-08-12 23:15:00|24136.4|24129.4|24130.8|24123.8|24137.6|24130.6|24130.8|24123.8|0
1755040800000|2025-08-12 23:20:00|24131.2|24124.2|24133.4|24126.4|24135|24128|24130.8|24123.8|0
1755041100000|2025-08-12 23:25:00|24134.2|24127.2|24135.9|24128.9|24136.7|24129.7|24133.4|24126.4|0
1755041400000|2025-08-12 23:30:00|24135.4|24128.4|24131.9|24124.9|24135.9|24128.9|24130.7|24123.7|0
1755041700000|2025-08-12 23:35:00|24132.4|24125.4|24133.1|24126.1|24133.9|24126.9|24132.2|24125.2|0
1755042000000|2025-08-12 23:40:00|24132.6|24125.6|24138.9|24131.9|24140.6|24133.6|24132.2|24125.2|0
1755042300000|2025-08-12 23:45:00|24139.4|24132.4|24146.5|24139.5|24151.1|24144.1|24137.4|24130.4|0
1755042600000|2025-08-12 23:50:00|24147.4|24140.4|24148.2|24141.2|24152.8|24145.8|24134.3|24127.3|0
1755042900000|2025-08-12 23:55:00|24148.6|24141.6|24151.1|24144.1|24151.9|24144.9|24143.9|24136.9|0
1754956800000|2025-08-12 00:00:00|24091|24084|24093.9|24086.9|24097.8|24090.8|24086.4|24079.4|0
1754957100000|2025-08-12 00:05:00|24093.4|24086.4|24091.4|24084.4|24097.3|24090.3|24090.5|24083.5|0
1754957400000|2025-08-12 00:10:00|24090.9|24083.9|24092.8|24085.8|24095.3|24088.3|24086.8|24079.8|0
1754957700000|2025-08-12 00:15:00|24091.9|24084.9|24122.7|24117.7|24130.1|24125.1|24091.9|24084.9|60
1754958000000|2025-08-12 00:20:00|24123.1|24118.1|24141.3|24136.3|24143.3|24138.3|24121.5|24116.5|15
1754958300000|2025-08-12 00:25:00|24140.8|24135.8|24127.5|24122.5|24142.8|24137.8|24127.3|24122.3|1
1754958600000|2025-08-12 00:30:00|24128|24123|24143.3|24138.3|24145.5|24140.5|24128|24123|5
1754958900000|2025-08-12 00:35:00|24144.8|24139.8|24137.3|24132.3|24148.3|24143.3|24133.3|24128.3|4
1754959200000|2025-08-12 00:40:00|24136.8|24131.8|24127.4|24122.4|24136.8|24131.8|24126.4|24121.4|2
1754959500000|2025-08-12 00:45:00|24126.9|24121.9|24126.1|24121.1|24127.6|24122.6|24122.5|24117.5|0
1754959800000|2025-08-12 00:50:00|24125.6|24120.6|24126.1|24121.1|24132.7|24127.7|24125.6|24120.6|2
1754960100000|2025-08-12 00:55:00|24125.6|24120.6|24125.6|24120.6|24128.1|24123.1|24119.5|24114.5|1
1754960400000|2025-08-12 01:00:00|24125.1|24120.1|24122.6|24117.6|24129.1|24124.1|24120.7|24115.7|4
1754960700000|2025-08-12 01:05:00|24122.1|24117.1|24114.9|24109.9|24123.2|24118.2|24114.9|24109.9|0
1754961000000|2025-08-12 01:10:00|24114.4|24109.4|24109.1|24104.1|24120.8|24115.8|24109|24104|2
1754961300000|2025-08-12 01:15:00|24108.6|24103.6|24116.8|24111.8|24117.5|24112.5|24107.6|24102.6|1
1754961600000|2025-08-12 01:20:00|24117.3|24112.3|24114.5|24109.5|24118.8|24113.8|24113.5|24108.5|1
1754961900000|2025-08-12 01:25:00|24115|24110|24119.8|24114.8|24121.8|24116.8|24115|24110|2
1754962200000|2025-08-12 01:30:00|24119.3|24114.3|24116.1|24111.1|24120.3|24115.3|24114.1|24109.1|0
1754962500000|2025-08-12 01:35:00|24116.6|24111.6|24124.3|24119.3|24126.1|24121.1|24116.6|24111.6|0
1754962800000|2025-08-12 01:40:00|24124.8|24119.8|24127|24122|24129.4|24124.4|24121.4|24116.4|1
1754963100000|2025-08-12 01:45:00|24128.5|24123.5|24119.8|24114.8|24128.5|24123.5|24117.5|24112.5|3
1754963400000|2025-08-12 01:50:00|24120.3|24115.3|24116.6|24111.6|24120.4|24115.4|24116.6|24111.6|1
1754963700000|2025-08-12 01:55:00|24116.1|24111.1|24125|24120|24125.5|24120.5|24114.6|24109.6|1
1754964000000|2025-08-12 02:00:00|24125.2|24120.2|24124.3|24119.3|24126.1|24121.1|24122.6|24117.6|0
1754964300000|2025-08-12 02:05:00|24123.8|24118.8|24126.4|24121.4|24127.5|24122.5|24123.8|24118.8|0
1754964600000|2025-08-12 02:10:00|24125.8|24120.8|24128|24123|24129.9|24124.9|24125|24120|0
1754964900000|2025-08-12 02:15:00|24128.1|24123.1|24131.1|24126.1|24132.6|24127.6|24128.1|24123.1|0
1754965200000|2025-08-12 02:20:00|24131.6|24126.6|24133.8|24128.8|24134.7|24129.7|24129.2|24124.2|2
1754965500000|2025-08-12 02:25:00|24133.9|24128.9|24138.5|24133.5|24138.5|24133.5|24133.1|24128.1|0
1754965800000|2025-08-12 02:30:00|24138|24133|24142.2|24137.2|24142.2|24137.2|24137.5|24132.5|0
1754966100000|2025-08-12 02:35:00|24142.7|24137.7|24137.6|24132.6|24144.8|24139.8|24137.6|24132.6|2
1754966400000|2025-08-12 02:40:00|24138|24133|24136|24131|24138|24133|24132.8|24127.8|1
1754966700000|2025-08-12 02:45:00|24135.9|24130.9|24133.6|24128.6|24136.2|24131.2|24133.1|24128.1|0
1754967000000|2025-08-12 02:50:00|24135.1|24130.1|24136.1|24131.1|24136.6|24131.6|24134.6|24129.6|0
1754967300000|2025-08-12 02:55:00|24135.9|24130.9|24130.5|24125.5|24137|24132|24129.6|24124.6|7
1754967600000|2025-08-12 03:00:00|24130.7|24125.7|24138.8|24133.8|24139.9|24134.9|24129.4|24124.4|17
1754967900000|2025-08-12 03:05:00|24139.3|24134.3|24142.8|24137.8|24145.2|24140.2|24139.3|24134.3|0
1754968200000|2025-08-12 03:10:00|24142.3|24137.3|24137.2|24132.2|24143.3|24138.3|24136|24131|0
1754968500000|2025-08-12 03:15:00|24136.7|24131.7|24135.9|24130.9|24138.4|24133.4|24135.9|24130.9|0
1754968800000|2025-08-12 03:20:00|24136.4|24131.4|24142.4|24137.4|24144|24139|24136.4|24131.4|0
1754969100000|2025-08-12 03:25:00|24142.9|24137.9|24147.3|24142.3|24154.7|24149.7|24140.4|24135.4|21
1754969400000|2025-08-12 03:30:00|24147.7|24142.7|24147|24142|24151.5|24146.5|24146.2|24141.2|2
1754969700000|2025-08-12 03:35:00|24147.5|24142.5|24146.1|24141.1|24147.8|24142.8|24140.9|24135.9|5
1754970000000|2025-08-12 03:40:00|24145.6|24140.6|24140|24135|24146.1|24141.1|24138|24133|1
1754970300000|2025-08-12 03:45:00|24139.6|24134.6|24132.7|24127.7|24141.6|24136.6|24132.2|24127.2|1
1754970600000|2025-08-12 03:50:00|24132.8|24127.8|24138.5|24133.5|24144|24139|24123.9|24118.9|30
1754970900000|2025-08-12 03:55:00|24139.5|24134.5|24135.9|24130.9|24140|24135|24135.9|24130.9|1
1754971200000|2025-08-12 04:00:00|24135.4|24130.4|24136.4|24131.4|24137.6|24132.6|24133.5|24128.5|0
1754971500000|2025-08-12 04:05:00|24136.9|24131.9|24141.4|24136.4|24142.6|24137.6|24136.9|24131.9|2
1754971800000|2025-08-12 04:10:00|24141.9|24136.9|24140.4|24135.4|24143.1|24138.1|24140.2|24135.2|0
1754972100000|2025-08-12 04:15:00|24140.9|24135.9|24139.7|24134.7|24143.6|24138.6|24139.2|24134.2|0
1754972400000|2025-08-12 04:20:00|24139.1|24134.1|24136.3|24131.3|24142.3|24137.3|24130.5|24125.5|20
1754972700000|2025-08-12 04:25:00|24135.9|24130.9|24135.3|24130.3|24137.6|24132.6|24130|24125|10
1754973000000|2025-08-12 04:30:00|24135.9|24130.9|24149.8|24144.8|24151.5|24146.5|24133.3|24128.3|4
1754973300000|2025-08-12 04:35:00|24148.9|24143.9|24175.4|24170.4|24178.1|24173.1|24146.7|24141.7|11
1754973600000|2025-08-12 04:40:00|24174.9|24169.9|24169.9|24164.9|24190|24185|24168.9|24163.9|28
1754973900000|2025-08-12 04:45:00|24170.4|24165.4|24178.8|24173.8|24178.8|24173.8|24164.5|24159.5|33
1754974200000|2025-08-12 04:50:00|24179.3|24174.3|24192.6|24187.6|24196.2|24191.2|24178.4|24173.4|6
1754974500000|2025-08-12 04:55:00|24192.1|24187.1|24191.6|24186.6|24194.3|24189.3|24186.3|24181.3|12
1754974800000|2025-08-12 05:00:00|24192.1|24187.1|24150|24145|24199.2|24194.2|24130.4|24125.4|33
1754975100000|2025-08-12 05:05:00|24149.4|24144.4|24171.7|24166.7|24185.1|24180.1|24147.4|24142.4|27
1754975400000|2025-08-12 05:10:00|24172.2|24167.2|24164.1|24159.1|24178.4|24173.4|24162.6|24157.6|4
1754975700000|2025-08-12 05:15:00|24164.6|24159.6|24161.1|24156.1|24174.8|24169.8|24154.5|24149.5|46
1754976000000|2025-08-12 05:20:00|24161.5|24156.5|24159.7|24154.7|24170.7|24165.7|24155.4|24150.4|3
1754976300000|2025-08-12 05:25:00|24158.7|24153.7|24158.4|24153.4|24164.5|24159.5|24158.4|24153.4|4
1754976600000|2025-08-12 05:30:00|24158.8|24153.8|24148.4|24143.4|24158.8|24153.8|24134.6|24129.6|43
1754976900000|2025-08-12 05:35:00|24147.8|24142.8|24126.1|24121.1|24154.6|24149.6|24120.9|24115.9|28
1754977200000|2025-08-12 05:40:00|24126.6|24121.6|24116.3|24111.3|24130.7|24125.7|24108.3|24103.3|40
1754977500000|2025-08-12 05:45:00|24116.8|24111.8|24121|24116|24126|24121|24107.8|24102.8|35
1754977800000|2025-08-12 05:50:00|24121.5|24116.5|24130.1|24125.1|24135.1|24130.1|24120.6|24115.6|69
1754978100000|2025-08-12 05:55:00|24129.6|24124.6|24141.6|24136.6|24148.6|24143.6|24128.1|24123.1|44
1754978400000|2025-08-12 06:00:00|24139.5|24136.7|24169.9|24167.1|24173.1|24170.3|24139|24136.2|83
1754978700000|2025-08-12 06:05:00|24170|24167.2|24126|24123.2|24173.9|24171.1|24125.5|24122.7|230
1754979000000|2025-08-12 06:10:00|24126.3|24123.5|24125.2|24122.4|24133.9|24131.1|24118.1|24115.3|60
1754979300000|2025-08-12 06:15:00|24125.3|24122.5|24118|24115.2|24131|24128.2|24116.8|24114|41
1754979600000|2025-08-12 06:20:00|24117.5|24114.7|24138|24135.2|24141.9|24139.1|24115.8|24113|130
1754979900000|2025-08-12 06:25:00|24138.5|24135.7|24161.4|24158.6|24164.8|24162|24138.5|24135.7|108
1754980200000|2025-08-12 06:30:00|24161.9|24159.1|24140.1|24137.3|24163.6|24160.8|24137.2|24134.4|171
1754980500000|2025-08-12 06:35:00|24141.1|24138.3|24152.9|24150.1|24155.4|24152.6|24133.2|24130.4|129
1754980800000|2025-08-12 06:40:00|24156.9|24154.1|24155.4|24152.6|24159.1|24156.3|24148.1|24145.3|79
1754981100000|2025-08-12 06:45:00|24154.9|24152.1|24154.8|24152|24161.3|24158.5|24150.8|24148|39
1754981400000|2025-08-12 06:50:00|24154.3|24151.5|24157.8|24155|24166.9|24164.1|24153.8|24151|46
1754981700000|2025-08-12 06:55:00|24154.8|24152|24144.3|24141.5|24156.5|24153.7|24141.1|24138.3|182
1754982000000|2025-08-12 07:00:00|24143.8|24141|24132.8|24131.4|24167.6|24166.2|24117.3|24115.9|817
1754982300000|2025-08-12 07:05:00|24134.3|24132.9|24137|24135.6|24150.1|24148.7|24114.6|24113.2|288
1754982600000|2025-08-12 07:10:00|24137.5|24136.1|24129.6|24128.2|24139.3|24137.9|24118.8|24117.4|211
1754982900000|2025-08-12 07:15:00|24129.1|24127.7|24103.9|24102.5|24129.1|24127.7|24099.2|24097.8|312
1754983200000|2025-08-12 07:20:00|24103.7|24102.3|24090.9|24089.5|24118|24116.6|24084.6|24083.2|400
1754983500000|2025-08-12 07:25:00|24091.4|24090|24075.1|24073.7|24100.8|24099.4|24073|24071.6|265
1754983800000|2025-08-12 07:30:00|24076|24074.6|24063.7|24062.3|24079|24077.6|24053.7|24052.3|313
1754984100000|2025-08-12 07:35:00|24063.8|24062.4|24080.8|24079.4|24083.6|24082.2|24053.3|24051.9|242
1754984400000|2025-08-12 07:40:00|24080.9|24079.5|24106.7|24105.3|24107.8|24106.4|24080.3|24078.9|202
1754984700000|2025-08-12 07:45:00|24106.5|24105.1|24096.7|24095.3|24110.6|24109.2|24091.7|24090.3|131
1754985000000|2025-08-12 07:50:00|24094.8|24093.4|24108.9|24107.5|24119.5|24118.1|24094.6|24093.2|137
1754985300000|2025-08-12 07:55:00|24109.4|24108|24096.7|24095.3|24112.8|24111.4|24091.4|24090|69
1754985600000|2025-08-12 08:00:00|24097.6|24096.2|24085|24083.6|24099.9|24098.5|24078.5|24077.1|127
1754985900000|2025-08-12 08:05:00|24085.2|24083.8|24087.8|24086.4|24093.6|24092.2|24076.8|24075.4|87
1754986200000|2025-08-12 08:10:00|24088.1|24086.7|24068.8|24067.4|24088.6|24087.2|24064.5|24063.1|217
1754986500000|2025-08-12 08:15:00|24068.3|24066.9|24086.1|24084.7|24088.5|24087.1|24065.8|24064.4|148
1754986800000|2025-08-12 08:20:00|24085.7|24084.3|24076.3|24074.9|24087.5|24086.1|24075.9|24074.5|60
1754987100000|2025-08-12 08:25:00|24076.4|24075|24074.5|24073.1|24077.1|24075.7|24056.4|24055|124
1754987400000|2025-08-12 08:30:00|24075.3|24073.9|24067.2|24065.8|24084.1|24082.7|24063.5|24062.1|70
1754987700000|2025-08-12 08:35:00|24067.7|24066.3|24067.6|24066.2|24069.2|24067.8|24059.5|24058.1|87
1754988000000|2025-08-12 08:40:00|24067.4|24066|24064|24062.6|24070|24068.6|24054.2|24052.8|95
1754988300000|2025-08-12 08:45:00|24063.9|24062.5|24066.2|24064.8|24070.5|24069.1|24049.1|24047.7|157
1754988600000|2025-08-12 08:50:00|24065.5|24064.1|24057.2|24055.8|24066.9|24065.5|24046.9|24045.5|114
1754988900000|2025-08-12 08:55:00|24057.7|24056.3|24056.3|24054.9|24061.2|24059.8|24050.9|24049.5|77
1754989200000|2025-08-12 09:00:00|24056.8|24055.4|24067|24065.6|24072.1|24070.7|24052.5|24051.1|139
1754989500000|2025-08-12 09:05:00|24066|24064.6|24057.8|24056.4|24074.2|24072.8|24049.4|24048|102
1754989800000|2025-08-12 09:10:00|24056.9|24055.5|24046.1|24044.7|24063|24061.6|24042.5|24041.1|107
1754990100000|2025-08-12 09:15:00|24046.6|24045.2|24049.7|24048.3|24056.8|24055.4|24041.3|24039.9|102
1754990400000|2025-08-12 09:20:00|24050.6|24049.2|24026|24024.6|24054.2|24052.8|24022.8|24021.4|162
1754990700000|2025-08-12 09:25:00|24025.9|24024.5|24023.4|24022|24032.1|24030.7|24015.6|24014.2|125
1754991000000|2025-08-12 09:30:00|24025.4|24024|24008.7|24007.3|24025.4|24024|24008.4|24007|115
1754991300000|2025-08-12 09:35:00|24006.7|24005.3|24013.4|24012|24019|24017.6|24005.9|24004.5|198
1754991600000|2025-08-12 09:40:00|24015|24013.6|23998.6|23997.2|24015.5|24014.1|23994.7|23993.3|145
1754991900000|2025-08-12 09:45:00|23999.1|23997.7|24002|24000.6|24010.2|24008.8|23991.7|23990.3|197
1754992200000|2025-08-12 09:50:00|24000.7|23999.3|23995.1|23993.7|24004.6|24003.2|23988.8|23987.4|148
1754992500000|2025-08-12 09:55:00|23995.6|23994.2|23991.5|23990.1|24000.8|23999.4|23979.9|23978.5|185
1754992800000|2025-08-12 10:00:00|23990.8|23989.4|23969.9|23968.5|23991.3|23989.9|23968.6|23967.2|226
1754993100000|2025-08-12 10:05:00|23969.5|23968.1|23955.5|23954.1|23971|23969.6|23942.3|23940.9|308
1754993400000|2025-08-12 10:10:00|23955.6|23954.2|23974|23972.6|23974|23972.6|23955|23953.6|161
1754993700000|2025-08-12 10:15:00|23973.5|23972.1|23979.3|23977.9|23981.8|23980.4|23961.1|23959.7|145
1754994000000|2025-08-12 10:20:00|23980|23978.6|23974.8|23973.4|23992.6|23991.2|23973.9|23972.5|163
1754994300000|2025-08-12 10:25:00|23974.3|23972.9|23975.1|23973.7|23981.4|23980|23969.6|23968.2|62
1754994600000|2025-08-12 10:30:00|23973.9|23972.5|23981.3|23979.9|23991.3|23989.9|23973.3|23971.9|99
1754994900000|2025-08-12 10:35:00|23980.8|23979.4|23973.4|23972|23981.6|23980.2|23967.7|23966.3|65
1754995200000|2025-08-12 10:40:00|23972.8|23971.4|23985.8|23984.4|23986.1|23984.7|23968.2|23966.8|52
1754995500000|2025-08-12 10:45:00|23985.9|23984.5|23977|23975.6|23986.9|23985.5|23968.7|23967.3|122
1754995800000|2025-08-12 10:50:00|23977.9|23976.5|23978.9|23977.5|23985.1|23983.7|23975.3|23973.9|66
1754996100000|2025-08-12 10:55:00|23978.4|23977|23979.3|23977.9|23987.5|23986.1|23970.7|23969.3|81
1754996400000|2025-08-12 11:00:00|23978.5|23977.1|23978.9|23977.5|23985.8|23984.4|23969.8|23968.4|97
1754996700000|2025-08-12 11:05:00|23979.4|23978|23959.8|23958.4|23979.9|23978.5|23957.2|23955.8|84
1754997000000|2025-08-12 11:10:00|23959.6|23958.2|23953.8|23952.4|23963.4|23962|23950.5|23949.1|103
1754997300000|2025-08-12 11:15:00|23953.3|23951.9|23956.4|23955|23966.9|23965.5|23949.5|23948.1|144
1754997600000|2025-08-12 11:20:00|23956.8|23955.4|23951.3|23949.9|23958.8|23957.4|23947.9|23946.5|85
1754997900000|2025-08-12 11:25:00|23950.8|23949.4|23953.8|23952.4|23955.3|23953.9|23945.2|23943.8|61
1754998200000|2025-08-12 11:30:00|23954.1|23952.7|23959.4|23958|23961.2|23959.8|23950|23948.6|136
1754998500000|2025-08-12 11:35:00|23958.9|23957.5|23952.6|23951.2|23961.2|23959.8|23948.6|23947.2|105
1754998800000|2025-08-12 11:40:00|23952.2|23950.8|23948.8|23947.4|23953.8|23952.4|23946.9|23945.5|29
1754999100000|2025-08-12 11:45:00|23948.7|23947.3|23954.9|23953.5|23957.1|23955.7|23942.5|23941.1|201
1754999400000|2025-08-12 11:50:00|23953.7|23952.3|23958.1|23956.7|23963.1|23961.7|23951|23949.6|75
1754999700000|2025-08-12 11:55:00|23958.6|23957.2|23961.6|23960.2|23965|23963.6|23955.7|23954.3|99
1755000000000|2025-08-12 12:00:00|23962.5|23961.1|23976.8|23975.4|23978.1|23976.7|23958|23956.6|174
1755000300000|2025-08-12 12:05:00|23976.9|23975.5|23975.4|23974|23982.7|23981.3|23964.7|23963.3|172
1755000600000|2025-08-12 12:10:00|23974.3|23972.9|23979.3|23977.9|23988.1|23986.7|23969.2|23967.8|209
1755000900000|2025-08-12 12:15:00|23979.4|23978|23976.6|23975.2|23980.9|23979.5|23969.3|23967.9|146
1755001200000|2025-08-12 12:20:00|23976.7|23975.3|23979.7|23978.3|23981.1|23979.7|23965.3|23963.9|132
1755001500000|2025-08-12 12:25:00|23980.2|23978.8|23995.5|23994.1|24000.4|23999|23978.9|23977.5|235
1755001800000|2025-08-12 12:30:00|23995.1|23993.7|24041.8|24040.4|24074.3|24072.9|23995.1|23993.7|643
1755002100000|2025-08-12 12:35:00|24041.9|24040.5|24068.5|24067.1|24073.5|24072.1|24036.9|24035.5|310
1755002400000|2025-08-12 12:40:00|24069.7|24068.3|24058|24056.6|24086.8|24085.4|24054.3|24052.9|270
1755002700000|2025-08-12 12:45:00|24058.5|24057.1|24056.8|24055.4|24064.4|24063|24048.2|24046.8|219
1755003000000|2025-08-12 12:50:00|24057.6|24056.2|24048.7|24047.3|24057.6|24056.2|24031.3|24029.9|182
1755003300000|2025-08-12 12:55:00|24048.2|24046.8|24035|24033.6|24054.1|24052.7|24029.1|24027.7|152
1755003600000|2025-08-12 13:00:00|24034|24032.6|24030.7|24029.3|24038.7|24037.3|24023.2|24021.8|186
1755003900000|2025-08-12 13:05:00|24031.2|24029.8|24036|24034.6|24049|24047.6|24027.2|24025.8|126
1755004200000|2025-08-12 13:10:00|24036.8|24035.4|24053.2|24051.8|24054.5|24053.1|24028.2|24026.8|92
1755004500000|2025-08-12 13:15:00|24053.3|24051.9|24052.9|24051.5|24069.7|24068.3|24047.8|24046.4|336
1755004800000|2025-08-12 13:20:00|24051.6|24050.2|24024.1|24022.7|24053.5|24052.1|24020.6|24019.2|216
1755005100000|2025-08-12 13:25:00|24024|24022.6|24022.1|24020.7|24044.6|24043.2|24014|24012.6|216
1755005400000|2025-08-12 13:30:00|24022.7|24021.3|24015.4|24014|24028.4|24027|23982.1|23980.7|309
1755005700000|2025-08-12 13:35:00|24015.9|24014.5|24017.5|24016.1|24036.9|24035.5|24007.1|24005.7|261
1755006000000|2025-08-12 13:40:00|24018|24016.6|23970.5|23969.1|24021.7|24020.3|23966.5|23965.1|341
1755006300000|2025-08-12 13:45:00|23970.6|23969.2|23976.1|23974.7|23990.4|23989|23956.6|23955.2|462
1755006600000|2025-08-12 13:50:00|23977.3|23975.9|23997.4|23996|23998|23996.6|23977.1|23975.7|169
1755006900000|2025-08-12 13:55:00|23996.9|23995.5|23986.7|23985.3|24001.9|24000.5|23974.9|23973.5|289
1755007200000|2025-08-12 14:00:00|23986.2|23984.8|24002.3|24000.9|24004.3|24002.9|23971.4|23970|238
1755007500000|2025-08-12 14:05:00|24001.8|24000.4|24019.3|24017.9|24028.9|24027.5|23995.7|23994.3|226
1755007800000|2025-08-12 14:10:00|24017.5|24016.1|24016.9|24015.5|24024.3|24022.9|24005.2|24003.8|139
1755008100000|2025-08-12 14:15:00|24016.4|24015|24000.5|23999.1|24020|24018.6|23997.6|23996.2|188
1755008400000|2025-08-12 14:20:00|24000.7|23999.3|23986.8|23985.4|24010.9|24009.5|23982.9|23981.5|181
1755008700000|2025-08-12 14:25:00|23987.3|23985.9|24013.6|24012.2|24016.6|24015.2|23982.1|23980.7|138
1755009000000|2025-08-12 14:30:00|24013.2|24011.8|24016.7|24015.3|24023.8|24022.4|24009.7|24008.3|144
1755009300000|2025-08-12 14:35:00|24017.2|24015.8|24037.7|24036.3|24044.5|24043.1|24015.7|24014.3|140
1755009600000|2025-08-12 14:40:00|24037.2|24035.8|24063.2|24061.8|24063.8|24062.4|24034.1|24032.7|177
1755009900000|2025-08-12 14:45:00|24063.3|24061.9|24051.2|24049.8|24066.4|24065|24050.7|24049.3|163
1755010200000|2025-08-12 14:50:00|24050.4|24049|24054.1|24052.7|24063.9|24062.5|24050.4|24049|159
1755010500000|2025-08-12 14:55:00|24054.3|24052.9|24041.7|24040.3|24055.7|24054.3|24034.3|24032.9|146
1755010800000|2025-08-12 15:00:00|24040.2|24038.8|24045.2|24043.8|24052.4|24051|24038|24036.6|120
1755011100000|2025-08-12 15:05:00|24044.7|24043.3|24049.3|24047.9|24051.2|24049.8|24033.4|24032|153
1755011400000|2025-08-12 15:10:00|24048.3|24046.9|24054.6|24053.2|24055.7|24054.3|24044.2|24042.8|136
1755011700000|2025-08-12 15:15:00|24053.6|24052.2|24054.2|24052.8|24061.5|24060.1|24048.4|24047|99
1755012000000|2025-08-12 15:20:00|24055.1|24053.7|24057.3|24055.9|24059.5|24058.1|24052.4|24051|167
1755012300000|2025-08-12 15:25:00|24057.8|24056.4|24049.4|24048|24065.9|24064.5|24046.1|24044.7|554
1755012600000|2025-08-12 15:30:00|24050.6|24047.8|24033.2|24030.4|24057.2|24054.4|24027.5|24024.7|637
1755012900000|2025-08-12 15:35:00|24032.7|24029.9|24031.9|24029.1|24035.9|24033.1|24024.7|24021.9|294
1755013200000|2025-08-12 15:40:00|24032|24029.2|24035.4|24032.6|24042|24039.2|24023.4|24020.6|97
1755013500000|2025-08-12 15:45:00|24034.9|24032.1|24035.4|24032.6|24040.7|24037.9|24032|24029.2|94
1755013800000|2025-08-12 15:50:00|24034.9|24032.1|24032.4|24029.6|24041|24038.2|24027.3|24024.5|68
1755014100000|2025-08-12 15:55:00|24031.9|24029.1|24046.3|24043.5|24049.3|24046.5|24031.1|24028.3|65
1755014400000|2025-08-12 16:00:00|24046.5|24043.7|24039.3|24036.5|24048.1|24045.3|24038.3|24035.5|34
1755014700000|2025-08-12 16:05:00|24038.8|24036|24035.2|24032.4|24045|24042.2|24032.4|24029.6|81
1755015000000|2025-08-12 16:10:00|24036.7|24033.9|24028.5|24025.7|24037.2|24034.4|24020.8|24018|57
1755015300000|2025-08-12 16:15:00|24028|24025.2|24035.4|24032.6|24036.6|24033.8|24027.5|24024.7|37
1755015600000|2025-08-12 16:20:00|24034.9|24032.1|24039|24036.2|24040|24037.2|24033.9|24031.1|15
1755015900000|2025-08-12 16:25:00|24039.5|24036.7|24036.2|24033.4|24039.5|24036.7|24031.4|24028.6|13
1755016200000|2025-08-12 16:30:00|24036.7|24033.9|24045.7|24042.9|24046.4|24043.6|24035.4|24032.6|25
1755016500000|2025-08-12 16:35:00|24045.4|24042.6|24050.8|24048|24053.6|24050.8|24041|24038.2|35
1755016800000|2025-08-12 16:40:00|24050.3|24047.5|24056.4|24053.6|24060.6|24057.8|24050.3|24047.5|65
1755017100000|2025-08-12 16:45:00|24056.8|24054|24057.4|24054.6|24064.8|24062|24056.3|24053.5|25
1755017400000|2025-08-12 16:50:00|24057.9|24055.1|24066|24063.2|24068.4|24065.6|24056.1|24053.3|42
1755017700000|2025-08-12 16:55:00|24065.5|24062.7|24057.5|24054.7|24070|24067.2|24054.3|24051.5|35
1755018000000|2025-08-12 17:00:00|24058|24055.2|24056.3|24053.5|24061.1|24058.3|24052|24049.2|23
1755018300000|2025-08-12 17:05:00|24055.8|24053|24056.3|24053.5|24063.8|24061|24054.3|24051.5|22
1755018600000|2025-08-12 17:10:00|24056.8|24054|24061.3|24058.5|24063|24060.2|24056.3|24053.5|5
1755018900000|2025-08-12 17:15:00|24060.8|24058|24061.3|24058.5|24064.1|24061.3|24059.4|24056.6|19
1755019200000|2025-08-12 17:20:00|24060.8|24058|24069.1|24066.3|24076.3|24073.5|24059.5|24056.7|58
1755019500000|2025-08-12 17:25:00|24069.5|24066.7|24066.3|24063.5|24073.8|24071|24064.4|24061.6|44
1755019800000|2025-08-12 17:30:00|24066.6|24063.8|24089.5|24086.7|24093.5|24090.7|24065.3|24062.5|62
1755020100000|2025-08-12 17:35:00|24089.4|24086.6|24091.4|24088.6|24095|24092.2|24085.3|24082.5|44
1755020400000|2025-08-12 17:40:00|24091.5|24088.7|24088.3|24085.5|24091.5|24088.7|24084.8|24082|27
1755020700000|2025-08-12 17:45:00|24088.8|24086|24092.3|24089.5|24102.3|24099.5|24087.8|24085|71
1755021000000|2025-08-12 17:50:00|24092.4|24089.6|24088.8|24086|24093.9|24091.1|24087.8|24085|12
1755021300000|2025-08-12 17:55:00|24088.3|24085.5|24099|24096.2|24099|24096.2|24087.5|24084.7|41
1755021600000|2025-08-12 18:00:00|24099.2|24096.4|24103.7|24100.9|24107|24104.2|24099.2|24096.4|47
1755021900000|2025-08-12 18:05:00|24103.6|24100.8|24106.4|24103.6|24119.3|24116.5|24103.6|24100.8|102
1755022200000|2025-08-12 18:10:00|24105.9|24103.1|24103.8|24101|24106.2|24103.4|24101.8|24099|11
1755022500000|2025-08-12 18:15:00|24104.3|24101.5|24107.9|24105.1|24108.5|24105.7|24101.8|24099|10
1755022800000|2025-08-12 18:20:00|24108.4|24105.6|24098.8|24096|24109.1|24106.3|24097.3|24094.5|15
1755023100000|2025-08-12 18:25:00|24098.9|24096.1|24093|24090.2|24100|24097.2|24091.8|24089|9
1755023400000|2025-08-12 18:30:00|24093.5|24090.7|24089.1|24086.3|24093.8|24091|24085.4|24082.6|48
1755023700000|2025-08-12 18:35:00|24089.4|24086.6|24086.4|24083.6|24095.9|24093.1|24085.9|24083.1|42
1755024000000|2025-08-12 18:40:00|24085.9|24083.1|24092.7|24089.9|24093.8|24091|24084.4|24081.6|30
1755024300000|2025-08-12 18:45:00|24092.2|24089.4|24105.9|24103.1|24106.8|24104|24091.3|24088.5|38
1755024600000|2025-08-12 18:50:00|24105.4|24102.6|24098.9|24096.1|24106.7|24103.9|24098.9|24096.1|19
1755024900000|2025-08-12 18:55:00|24098.4|24095.6|24095.3|24092.5|24100.4|24097.6|24094.3|24091.5|9
1755025200000|2025-08-12 19:00:00|24097.2|24094.4|24102.4|24099.6|24105.9|24103.1|24097.2|24094.4|8
1755025500000|2025-08-12 19:05:00|24102.5|24099.7|24108.3|24105.5|24109.3|24106.5|24102.5|24099.7|8
1755025800000|2025-08-12 19:10:00|24106.3|24103.5|24108.8|24106|24110|24107.2|24104.4|24101.6|31
1755026100000|2025-08-12 19:15:00|24109.3|24106.5|24121.9|24119.1|24126.4|24123.6|24108.8|24106|58
1755026400000|2025-08-12 19:20:00|24121.8|24119|24120.3|24117.5|24125.9|24123.1|24120.3|24117.5|37
1755026700000|2025-08-12 19:25:00|24120.8|24118|24126.4|24123.6|24127.3|24124.5|24120.8|24118|42
1755027000000|2025-08-12 19:30:00|24125.9|24123.1|24130.9|24128.1|24132.3|24129.5|24124.4|24121.6|62
1755027300000|2025-08-12 19:35:00|24130.4|24127.6|24124.3|24121.5|24133.1|24130.3|24122.8|24120|67
1755027600000|2025-08-12 19:40:00|24123.8|24121|24118.4|24115.6|24125.1|24122.3|24113.4|24110.6|73
1755027900000|2025-08-12 19:45:00|24118.9|24116.1|24118.8|24116|24122.3|24119.5|24117.3|24114.5|53
1755028200000|2025-08-12 19:50:00|24118.3|24115.5|24122.9|24120.1|24128.3|24125.5|24114.2|24111.4|76
1755028500000|2025-08-12 19:55:00|24122.4|24119.6|24139.3|24136.5|24139.8|24137|24121.7|24118.9|170
1755028800000|2025-08-12 20:00:00|24142|24135|24135|24128|24145.7|24138.7|24134.8|24127.8|10
1755029100000|2025-08-12 20:05:00|24135.8|24128.8|24142.5|24135.5|24143.7|24136.7|24133.2|24126.2|0
1755029400000|2025-08-12 20:10:00|24141.7|24134.7|24135.2|24128.2|24141.7|24134.7|24135.2|24128.2|0
1755029700000|2025-08-12 20:15:00|24136.1|24129.1|24136.7|24129.7|24139.4|24132.4|24134.7|24127.7|0
1755030000000|2025-08-12 20:20:00|24137.5|24130.5|24139.3|24132.3|24140.9|24133.9|24135.8|24128.8|0
1755030300000|2025-08-12 20:25:00|24138.4|24131.4|24139.6|24132.6|24140.5|24133.5|24137.5|24130.5|0
1755030600000|2025-08-12 20:30:00|24138.8|24131.8|24141|24134|24141|24134|24137.1|24130.1|0
1755030900000|2025-08-12 20:35:00|24141.1|24134.1|24137.4|24130.4|24141.9|24134.9|24136.6|24129.6|0
1755031200000|2025-08-12 20:40:00|24136.6|24129.6|24136.3|24129.3|24137.4|24130.4|24135.5|24128.5|0
1755031500000|2025-08-12 20:45:00|24135.5|24128.5|24137.1|24130.1|24138.9|24131.9|24134.6|24127.6|0
1755031800000|2025-08-12 20:50:00|24136.3|24129.3|24139.7|24132.7|24139.7|24132.7|24135.5|24128.5|0
1755032100000|2025-08-12 20:55:00|24138.8|24131.8|24142.6|24135.6|24146.8|24139.8|24137.9|24130.9|0
1755032400000|2025-08-12 21:00:00|24141.9|24134.9|24141|24134|24142.8|24135.8|24139.8|24132.8|0
1755032700000|2025-08-12 21:05:00|24138.3|24131.3|24135.6|24128.6|24138.3|24131.3|24135.2|24128.2|0
1755033000000|2025-08-12 21:10:00|24139.1|24132.1|24136.5|24129.5|24139.4|24132.4|24136|24129|0
1755033300000|2025-08-12 21:15:00|24136.4|24129.4|24137.5|24130.5|24138.2|24131.2|24136.4|24129.4|0
1755033600000|2025-08-12 21:20:00|24137.2|24130.2|24137.2|24130.2|24137.2|24130.2|24137.2|24130.2|0
1755033900000|2025-08-12 21:25:00|24137.5|24130.5|24137.5|24130.5|24137.6|24130.6|24137.5|24130.5|0
1755034200000|2025-08-12 21:30:00|24135.7|24128.7|24134|24127|24135.7|24128.7|24134|24127|0
1755034500000|2025-08-12 21:35:00|24133.5|24126.5|24133.8|24126.8|24133.8|24126.8|24132.6|24125.6|0
1755034800000|2025-08-12 21:40:00|24133.9|24126.9|24131.3|24124.3|24134.2|24127.2|24129.8|24122.8|0
1755035100000|2025-08-12 21:45:00|24131.2|24124.2|24135.2|24128.2|24135.7|24128.7|24131.2|24124.2|0
1755035400000|2025-08-12 21:50:00|24134.6|24127.6|24135.2|24128.2|24135.2|24128.2|24134.5|24127.5|0
1755035700000|2025-08-12 21:55:00|24135.1|24128.1|24133.1|24126.1|24135.8|24128.8|24133.1|24126.1|0
1755036000000|2025-08-12 22:00:00|24137|24130|24136|24129|24141.2|24134.2|24131.2|24124.2|0
1755036300000|2025-08-12 22:05:00|24135.6|24128.6|24130.5|24123.5|24137.3|24130.3|24129.7|24122.7|0
1755036600000|2025-08-12 22:10:00|24131.4|24124.4|24132.8|24125.8|24135.3|24128.3|24130.5|24123.5|0
1755036900000|2025-08-12 22:15:00|24133.7|24126.7|24128.5|24121.5|24134.5|24127.5|24126.9|24119.9|0
1755037200000|2025-08-12 22:20:00|24129.4|24122.4|24130.9|24123.9|24131.7|24124.7|24126.7|24119.7|0
1755037500000|2025-08-12 22:25:00|24130.1|24123.1|24130.8|24123.8|24132.1|24125.1|24128.4|24121.4|0
1755037800000|2025-08-12 22:30:00|24130.4|24123.4|24127.3|24120.3|24130.4|24123.4|24126.5|24119.5|0
1755038100000|2025-08-12 22:35:00|24127.7|24120.7|24127.3|24120.3|24128.1|24121.1|24126.4|24119.4|0
1755038400000|2025-08-12 22:40:00|24127.7|24120.7|24130.2|24123.2|24130.6|24123.6|24127.3|24120.3|0
1755038700000|2025-08-12 22:45:00|24129.8|24122.8|24127.3|24120.3|24130.6|24123.6|24127.3|24120.3|0
1755039000000|2025-08-12 22:50:00|24127.7|24120.7|24128.1|24121.1|24128.9|24121.9|24127.2|24120.2|0
1755039300000|2025-08-12 22:55:00|24127.6|24120.6|24128.9|24121.9|24129.8|24122.8|24127.2|24120.2|0
1755039600000|2025-08-12 23:00:00|24128.1|24121.1|24130.7|24123.7|24132.4|24125.4|24127.5|24120.5|0
1755039900000|2025-08-12 23:05:00|24131.1|24124.1|24135.8|24128.8|24136.6|24129.6|24130.7|24123.7|0
1755040200000|2025-08-12 23:10:00|24136.7|24129.7|24136.8|24129.8|24137.6|24130.6|24135.1|24128.1|0
1755040500000|2025-08-12 23:15:00|24136.4|24129.4|24130.8|24123.8|24137.6|24130.6|24130.8|24123.8|0
1755040800000|2025-08-12 23:20:00|24131.2|24124.2|24133.4|24126.4|24135|24128|24130.8|24123.8|0
1755041100000|2025-08-12 23:25:00|24134.2|24127.2|24135.9|24128.9|24136.7|24129.7|24133.4|24126.4|0
1755041400000|2025-08-12 23:30:00|24135.4|24128.4|24131.9|24124.9|24135.9|24128.9|24130.7|24123.7|0
1755041700000|2025-08-12 23:35:00|24132.4|24125.4|24133.1|24126.1|24133.9|24126.9|24132.2|24125.2|0
1755042000000|2025-08-12 23:40:00|24132.6|24125.6|24138.9|24131.9|24140.6|24133.6|24132.2|24125.2|0
1755042300000|2025-08-12 23:45:00|24139.4|24132.4|24146.5|24139.5|24151.1|24144.1|24137.4|24130.4|0
1755042600000|2025-08-12 23:50:00|24147.4|24140.4|24148.2|24141.2|24152.8|24145.8|24134.3|24127.3|0
1755042900000|2025-08-12 23:55:00|24148.6|24141.6|24151.1|24144.1|24151.9|24144.9|24143.9|24136.9|0
1755043200000|2025-08-13 00:00:00|24150.3|24143.3|24143.2|24136.2|24151.5|24144.5|24143.2|24136.2|0
1755043500000|2025-08-13 00:05:00|24143.7|24136.7|24148.3|24141.3|24152.9|24145.9|24136.9|24129.9|0
1755043800000|2025-08-13 00:10:00|24147.9|24140.9|24143.7|24136.7|24149.5|24142.5|24142.8|24135.8|0
1755044100000|2025-08-13 00:15:00|24143.2|24136.2|24137.8|24132.8|24145.2|24140.2|24125.4|24120.4|31
1755044400000|2025-08-13 00:20:00|24138.3|24133.3|24140.6|24135.6|24144.8|24139.8|24135.8|24130.8|2
1755044700000|2025-08-13 00:25:00|24140.9|24135.9|24135.4|24130.4|24140.9|24135.9|24132.3|24127.3|8
1755045000000|2025-08-13 00:30:00|24136|24131|24125.2|24120.2|24138.6|24133.6|24124.3|24119.3|14
1755045300000|2025-08-13 00:35:00|24125.7|24120.7|24127.8|24122.8|24129.8|24124.8|24123.9|24118.9|4
1755045600000|2025-08-13 00:40:00|24126.8|24121.8|24129.8|24124.8|24134.8|24129.8|24126.8|24121.8|2
1755045900000|2025-08-13 00:45:00|24128.8|24123.8|24136|24131|24140.5|24135.5|24127.8|24122.8|7
1755046200000|2025-08-13 00:50:00|24135.5|24130.5|24136.7|24131.7|24140.9|24135.9|24135.5|24130.5|0
1755046500000|2025-08-13 00:55:00|24137.2|24132.2|24135.6|24130.6|24137.2|24132.2|24133|24128|0
1755046800000|2025-08-13 01:00:00|24135.9|24130.9|24137.5|24132.5|24137.5|24132.5|24134.3|24129.3|0
1755047100000|2025-08-13 01:05:00|24138|24133|24127.8|24122.8|24138|24133|24125.9|24120.9|4
1755047400000|2025-08-13 01:10:00|24127.1|24122.1|24126.9|24121.9|24130.9|24125.9|24126.6|24121.6|0
1755047700000|2025-08-13 01:15:00|24127.4|24122.4|24118.6|24113.6|24127.4|24122.4|24118.6|24113.6|4
1755048000000|2025-08-13 01:20:00|24118.2|24113.2|24118.6|24113.6|24121.3|24116.3|24118.2|24113.2|0
1755048300000|2025-08-13 01:25:00|24118.1|24113.1|24112.3|24107.3|24118.6|24113.6|24111.7|24106.7|0
1755048600000|2025-08-13 01:30:00|24111.8|24106.8|24116.4|24111.4|24120.8|24115.8|24111.7|24106.7|4
1755048900000|2025-08-13 01:35:00|24115.9|24110.9|24117.4|24112.4|24119|24114|24114.4|24109.4|1
1755049200000|2025-08-13 01:40:00|24116.9|24111.9|24117.2|24112.2|24120.8|24115.8|24114.5|24109.5|1
1755049500000|2025-08-13 01:45:00|24116.7|24111.7|24106.7|24101.7|24118.1|24113.1|24105.2|24100.2|2
1755049800000|2025-08-13 01:50:00|24107.7|24102.7|24108.7|24103.7|24109.5|24104.5|24105.4|24100.4|1
1755050100000|2025-08-13 01:55:00|24108.4|24103.4|24111.6|24106.6|24113.8|24108.8|24108.3|24103.3|0
1755050400000|2025-08-13 02:00:00|24111.4|24106.4|24104.8|24099.8|24112.3|24107.3|24100.2|24095.2|2
1755050700000|2025-08-13 02:05:00|24105.8|24100.8|24102.5|24097.5|24105.8|24100.8|24100.8|24095.8|2
1755051000000|2025-08-13 02:10:00|24103|24098|24104.2|24099.2|24105.2|24100.2|24101.5|24096.5|0
1755051300000|2025-08-13 02:15:00|24104.7|24099.7|24111.3|24106.3|24111.3|24106.3|24104.7|24099.7|0
1755051600000|2025-08-13 02:20:00|24110.8|24105.8|24116|24111|24116.5|24111.5|24109.3|24104.3|2
1755051900000|2025-08-13 02:25:00|24116.5|24111.5|24121.7|24116.7|24122.2|24117.2|24114|24109|0
1755052200000|2025-08-13 02:30:00|24121.4|24116.4|24122.6|24117.6|24123.1|24118.1|24120.1|24115.1|1
1755052500000|2025-08-13 02:35:00|24124.6|24119.6|24128.9|24123.9|24128.9|24123.9|24124.6|24119.6|1
1755052800000|2025-08-13 02:40:00|24128.8|24123.8|24122.6|24117.6|24132.7|24127.7|24122.6|24117.6|0
1755053100000|2025-08-13 02:45:00|24123.6|24118.6|24124.1|24119.1|24124.6|24119.6|24120.1|24115.1|3
1755053400000|2025-08-13 02:50:00|24123.6|24118.6|24124.9|24119.9|24125.4|24120.4|24122.9|24117.9|1
1755053700000|2025-08-13 02:55:00|24124.4|24119.4|24124.7|24119.7|24125.9|24120.9|24123.6|24118.6|0
1755054000000|2025-08-13 03:00:00|24125.1|24120.1|24131.6|24126.6|24132.5|24127.5|24125.1|24120.1|0
1755054300000|2025-08-13 03:05:00|24131.1|24126.1|24132.9|24127.9|24132.9|24127.9|24131|24126|0
1755054600000|2025-08-13 03:10:00|24133.4|24128.4|24135.8|24130.8|24139|24134|24133.4|24128.4|2
1755054900000|2025-08-13 03:15:00|24135.5|24130.5|24140.3|24135.3|24140.4|24135.4|24135.5|24130.5|0
1755055200000|2025-08-13 03:20:00|24140.8|24135.8|24145.5|24140.5|24152.8|24147.8|24131.2|24126.2|33
1755055500000|2025-08-13 03:25:00|24146.8|24141.8|24133.3|24128.3|24146.8|24141.8|24133.3|24128.3|0
1755055800000|2025-08-13 03:30:00|24132.7|24127.7|24130|24125|24133.4|24128.4|24129.9|24124.9|1
1755056100000|2025-08-13 03:35:00|24130.6|24125.6|24128.9|24123.9|24134.4|24129.4|24128.9|24123.9|2
1755056400000|2025-08-13 03:40:00|24129.4|24124.4|24136|24131|24137.5|24132.5|24129.4|24124.4|3
1755056700000|2025-08-13 03:45:00|24136.5|24131.5|24141.1|24136.1|24147.2|24142.2|24134|24129|38
1755057000000|2025-08-13 03:50:00|24141.6|24136.6|24148.2|24143.2|24152.2|24147.2|24141.6|24136.6|5
1755057300000|2025-08-13 03:55:00|24148.7|24143.7|24146.3|24141.3|24151.9|24146.9|24145.3|24140.3|1
1755057600000|2025-08-13 04:00:00|24146.7|24141.7|24145.1|24140.1|24150|24145|24139.5|24134.5|9
1755057900000|2025-08-13 04:05:00|24144.7|24139.7|24145.8|24140.8|24149.4|24144.4|24142.6|24137.6|2
1755058200000|2025-08-13 04:10:00|24145.6|24140.6|24146.8|24141.8|24147.7|24142.7|24135.2|24130.2|14
1755058500000|2025-08-13 04:15:00|24147.5|24142.5|24160.6|24155.6|24162|24157|24147.5|24142.5|3
1755058800000|2025-08-13 04:20:00|24160.7|24155.7|24155.6|24150.6|24160.8|24155.8|24151|24146|5
1755059100000|2025-08-13 04:25:00|24156.1|24151.1|24161|24156|24162.3|24157.3|24154.7|24149.7|8
1755059400000|2025-08-13 04:30:00|24161.6|24156.6|24165.1|24160.1|24165.6|24160.6|24157.9|24152.9|9
1755059700000|2025-08-13 04:35:00|24165.3|24160.3|24176.3|24171.3|24181.4|24176.4|24164.8|24159.8|54
1755060000000|2025-08-13 04:40:00|24177.3|24172.3|24171.1|24166.1|24177.3|24172.3|24169.9|24164.9|8
1755060300000|2025-08-13 04:45:00|24171.6|24166.6|24180.1|24175.1|24182.6|24177.6|24171.1|24166.1|2
1755060600000|2025-08-13 04:50:00|24180|24175|24165.2|24160.2|24182.5|24177.5|24165.2|24160.2|7
1755060900000|2025-08-13 04:55:00|24164.7|24159.7|24168.6|24163.6|24172.2|24167.2|24164.2|24159.2|10
1755061200000|2025-08-13 05:00:00|24169.1|24164.1|24179.3|24174.3|24182.1|24177.1|24169.1|24164.1|10
1755061500000|2025-08-13 05:05:00|24178.3|24173.3|24171.9|24166.9|24178.4|24173.4|24168.7|24163.7|3
1755061800000|2025-08-13 05:10:00|24170.4|24165.4|24164.1|24159.1|24170.9|24165.9|24161.9|24156.9|0
1755062100000|2025-08-13 05:15:00|24164.6|24159.6|24162.6|24157.6|24169.2|24164.2|24160.2|24155.2|5
1755062400000|2025-08-13 05:20:00|24162.5|24157.5|24164.4|24159.4|24168.4|24163.4|24161.8|24156.8|16
1755062700000|2025-08-13 05:25:00|24164.3|24159.3|24169.2|24164.2|24174.6|24169.6|24161.7|24156.7|8
1755063000000|2025-08-13 05:30:00|24168.8|24163.8|24174.9|24169.9|24177.1|24172.1|24167.8|24162.8|7
1755063300000|2025-08-13 05:35:00|24174.7|24169.7|24167.8|24162.8|24174.7|24169.7|24165.3|24160.3|17
1755063600000|2025-08-13 05:40:00|24167.6|24162.6|24151.6|24146.6|24171.9|24166.9|24150.9|24145.9|45
1755063900000|2025-08-13 05:45:00|24151.5|24146.5|24148.7|24143.7|24157.3|24152.3|24145.2|24140.2|23
1755064200000|2025-08-13 05:50:00|24149.2|24144.2|24152|24147|24152|24147|24139.8|24134.8|17
1755064500000|2025-08-13 05:55:00|24153|24148|24154.6|24149.6|24154.8|24149.8|24141.8|24136.8|12
1755064800000|2025-08-13 06:00:00|24152.4|24148.1|24145.2|24142.4|24171.4|24168.6|24142.5|24139.7|181
1755065100000|2025-08-13 06:05:00|24145.7|24142.9|24126.2|24123.4|24150.7|24147.9|24118.2|24115.4|167
1755065400000|2025-08-13 06:10:00|24126.7|24123.9|24107.4|24104.6|24130.7|24127.9|24104.8|24102|150
1755065700000|2025-08-13 06:15:00|24107.9|24105.1|24107.7|24104.9|24112.4|24109.6|24070.5|24067.7|493
1755066000000|2025-08-13 06:20:00|24108.2|24105.4|24106.3|24103.5|24111.9|24109.1|24092.9|24090.1|181
1755066300000|2025-08-13 06:25:00|24105.8|24103|24109.3|24106.5|24111.2|24108.4|24104.8|24102|17
1755066600000|2025-08-13 06:30:00|24107.8|24105|24134.3|24131.5|24134.9|24132.1|24106.5|24103.7|232
1755066900000|2025-08-13 06:35:00|24134.7|24131.9|24145.4|24142.6|24145.8|24143|24130.7|24127.9|76
1755067200000|2025-08-13 06:40:00|24145.5|24142.7|24160.4|24157.6|24163|24160.2|24144.7|24141.9|185
1755067500000|2025-08-13 06:45:00|24160.9|24158.1|24150.2|24147.4|24163.6|24160.8|24145.2|24142.4|139
1755067800000|2025-08-13 06:50:00|24150.7|24147.9|24139.2|24136.4|24157.7|24154.9|24136|24133.2|96
1755068100000|2025-08-13 06:55:00|24138.7|24135.9|24143.1|24140.3|24143.4|24140.6|24128.7|24125.9|122
1755068400000|2025-08-13 07:00:00|24141.8|24140.4|24183.1|24181.7|24184.1|24182.7|24135.8|24134.4|843
1755068700000|2025-08-13 07:05:00|24182.6|24181.2|24150.7|24149.3|24184.5|24183.1|24138.8|24137.4|369
1755069000000|2025-08-13 07:10:00|24151.2|24149.8|24176.7|24175.3|24180.6|24179.2|24146.5|24145.1|202
1755069300000|2025-08-13 07:15:00|24177.7|24176.3|24193.4|24192|24194.7|24193.3|24176.8|24175.4|263
1755069600000|2025-08-13 07:20:00|24194.7|24193.3|24208.9|24207.5|24211.2|24209.8|24187.6|24186.2|349
1755069900000|2025-08-13 07:25:00|24209|24207.6|24187.2|24185.8|24212.1|24210.7|24184.6|24183.2|293
1755070200000|2025-08-13 07:30:00|24188.5|24187.1|24164.3|24162.9|24190.6|24189.2|24163.3|24161.9|313
1755070500000|2025-08-13 07:35:00|24164.4|24163|24165|24163.6|24177.5|24176.1|24157.4|24156|204
1755070800000|2025-08-13 07:40:00|24166.4|24165|24179.7|24178.3|24182|24180.6|24166.4|24165|120
1755071100000|2025-08-13 07:45:00|24179.8|24178.4|24182.7|24181.3|24189.4|24188|24173.6|24172.2|181
1755071400000|2025-08-13 07:50:00|24183.2|24181.8|24173|24171.6|24186.9|24185.5|24168.5|24167.1|119
1755071700000|2025-08-13 07:55:00|24173.2|24171.8|24159.5|24158.1|24181.6|24180.2|24155.6|24154.2|188
1755072000000|2025-08-13 08:00:00|24159.4|24158|24166.8|24165.4|24176.1|24174.7|24149.1|24147.7|153
1755072300000|2025-08-13 08:05:00|24167.1|24165.7|24185.3|24183.9|24188|24186.6|24155.8|24154.4|86
1755072600000|2025-08-13 08:10:00|24186.3|24184.9|24195|24193.6|24203.1|24201.7|24181.8|24180.4|112
1755072900000|2025-08-13 08:15:00|24195.5|24194.1|24203|24201.6|24203.8|24202.4|24191.4|24190|61
1755073200000|2025-08-13 08:20:00|24201.3|24199.9|24223.6|24222.2|24224.1|24222.7|24201.3|24199.9|195
1755073500000|2025-08-13 08:25:00|24224.1|24222.7|24221.4|24220|24228.6|24227.2|24214.2|24212.8|109
1755073800000|2025-08-13 08:30:00|24221.5|24220.1|24232.5|24231.1|24233.1|24231.7|24216.7|24215.3|154
1755074100000|2025-08-13 08:35:00|24233|24231.6|24214.3|24212.9|24234.7|24233.3|24213.8|24212.4|171
1755074400000|2025-08-13 08:40:00|24214.9|24213.5|24213.8|24212.4|24215|24213.6|24200.3|24198.9|175
1755074700000|2025-08-13 08:45:00|24213.9|24212.5|24213.7|24212.3|24215.9|24214.5|24201.6|24200.2|145
1755075000000|2025-08-13 08:50:00|24213.6|24212.2|24225.7|24224.3|24231|24229.6|24213.1|24211.7|146
1755075300000|2025-08-13 08:55:00|24225.2|24223.8|24238.9|24237.5|24239.2|24237.8|24224.7|24223.3|470
1755075600000|2025-08-13 09:00:00|24237.3|24235.9|24246|24244.6|24249.4|24248|24231.5|24230.1|201
1755075900000|2025-08-13 09:05:00|24245.8|24244.4|24231.3|24229.9|24247.5|24246.1|24225.2|24223.8|136
1755076200000|2025-08-13 09:10:00|24230.9|24229.5|24217.4|24216|24235|24233.6|24216.2|24214.8|93
1755076500000|2025-08-13 09:15:00|24217.9|24216.5|24193.4|24192|24221.1|24219.7|24191.7|24190.3|128
1755076800000|2025-08-13 09:20:00|24194|24192.6|24200.5|24199.1|24204|24202.6|24189.9|24188.5|110
1755077100000|2025-08-13 09:25:00|24201|24199.6|24198.3|24196.9|24207.6|24206.2|24197.4|24196|62
1755077400000|2025-08-13 09:30:00|24198.8|24197.4|24209.6|24208.2|24210.6|24209.2|24188.9|24187.5|94
1755077700000|2025-08-13 09:35:00|24210.1|24208.7|24202.7|24201.3|24214.7|24213.3|24197.3|24195.9|47
1755078000000|2025-08-13 09:40:00|24202.2|24200.8|24214.5|24213.1|24216.1|24214.7|24200.6|24199.2|46
1755078300000|2025-08-13 09:45:00|24214.6|24213.2|24209.7|24208.3|24219.3|24217.9|24207.4|24206|57
1755078600000|2025-08-13 09:50:00|24208.6|24207.2|24216.8|24215.4|24224.5|24223.1|24204.8|24203.4|108
1755078900000|2025-08-13 09:55:00|24217.3|24215.9|24222.3|24220.9|24223.8|24222.4|24213.2|24211.8|43
1755079200000|2025-08-13 10:00:00|24222.5|24221.1|24219.9|24218.5|24231.2|24229.8|24214.7|24213.3|80
1755079500000|2025-08-13 10:05:00|24220.4|24219|24233.5|24232.1|24235.4|24234|24220.4|24219|100
1755079800000|2025-08-13 10:10:00|24233.9|24232.5|24231|24229.6|24239.2|24237.8|24227.3|24225.9|67
1755080100000|2025-08-13 10:15:00|24231.5|24230.1|24233.3|24231.9|24236.8|24235.4|24228.8|24227.4|50
1755080400000|2025-08-13 10:20:00|24232.6|24231.2|24234.3|24232.9|24238.3|24236.9|24229.1|24227.7|89
1755080700000|2025-08-13 10:25:00|24234.8|24233.4|24219.8|24218.4|24237|24235.6|24217|24215.6|114
1755081000000|2025-08-13 10:30:00|24220.7|24219.3|24220.2|24218.8|24225.7|24224.3|24213.7|24212.3|89
1755081300000|2025-08-13 10:35:00|24220|24218.6|24204.6|24203.2|24220.6|24219.2|24203.2|24201.8|128
1755081600000|2025-08-13 10:40:00|24206.5|24205.1|24198.7|24197.3|24210.2|24208.8|24196.5|24195.1|59
1755081900000|2025-08-13 10:45:00|24198.6|24197.2|24213.4|24212|24216.2|24214.8|24198.4|24197|93
1755082200000|2025-08-13 10:50:00|24212.5|24211.1|24217.6|24216.2|24218.6|24217.2|24210.2|24208.8|32
1755082500000|2025-08-13 10:55:00|24218.1|24216.7|24219.4|24218|24223.8|24222.4|24216.2|24214.8|51
1755082800000|2025-08-13 11:00:00|24217.9|24216.5|24216.9|24215.5|24226.6|24225.2|24214.5|24213.1|119
1755083100000|2025-08-13 11:05:00|24217.4|24216|24223.8|24222.4|24228.6|24227.2|24216.2|24214.8|71
1755083400000|2025-08-13 11:10:00|24222.5|24221.1|24234.7|24233.3|24237.8|24236.4|24222.5|24221.1|113
1755083700000|2025-08-13 11:15:00|24235.2|24233.8|24233.2|24231.8|24237.8|24236.4|24232.7|24231.3|85
1755084000000|2025-08-13 11:20:00|24232.7|24231.3|24235.7|24234.3|24237.8|24236.4|24229.9|24228.5|98
1755084300000|2025-08-13 11:25:00|24235.2|24233.8|24224.5|24223.1|24241.5|24240.1|24222.9|24221.5|72
1755084600000|2025-08-13 11:30:00|24226.6|24225.2|24232.8|24231.4|24239.5|24238.1|24222.5|24221.1|70
1755084900000|2025-08-13 11:35:00|24232.3|24230.9|24231.4|24230|24236|24234.6|24230.4|24229|60
1755085200000|2025-08-13 11:40:00|24230|24228.6|24227.5|24226.1|24240.9|24239.5|24225.5|24224.1|64
1755085500000|2025-08-13 11:45:00|24228|24226.6|24223.7|24222.3|24228|24226.6|24218.6|24217.2|67
1755085800000|2025-08-13 11:50:00|24224.5|24223.1|24201.3|24199.9|24225.4|24224|24198.3|24196.9|254
1755086100000|2025-08-13 11:55:00|24202.3|24200.9|24202.6|24201.2|24208.1|24206.7|24198.3|24196.9|86
1755086400000|2025-08-13 12:00:00|24204.4|24203|24202.4|24201|24206.4|24205|24195.6|24194.2|89
1755086700000|2025-08-13 12:05:00|24201.9|24200.5|24218|24216.6|24219.7|24218.3|24199.4|24198|278
1755087000000|2025-08-13 12:10:00|24219.5|24218.1|24222.3|24220.9|24224.6|24223.2|24215.6|24214.2|79
1755087300000|2025-08-13 12:15:00|24222.8|24221.4|24219.2|24217.8|24228.4|24227|24215.3|24213.9|78
1755087600000|2025-08-13 12:20:00|24219.7|24218.3|24220.2|24218.8|24222|24220.6|24213.6|24212.2|32
1755087900000|2025-08-13 12:25:00|24220.7|24219.3|24213.4|24212|24224|24222.6|24212|24210.6|52
1755088200000|2025-08-13 12:30:00|24211.8|24210.4|24221.9|24220.5|24223.1|24221.7|24201.9|24200.5|108
1755088500000|2025-08-13 12:35:00|24221.4|24220|24212.8|24211.4|24222.7|24221.3|24212.5|24211.1|39
1755088800000|2025-08-13 12:40:00|24212.5|24211.1|24212.1|24210.7|24215.7|24214.3|24209.3|24207.9|71
1755089100000|2025-08-13 12:45:00|24211.6|24210.2|24201.8|24200.4|24213.3|24211.9|24195.9|24194.5|84
1755089400000|2025-08-13 12:50:00|24203.1|24201.7|24204.2|24202.8|24208.1|24206.7|24198.1|24196.7|87
1755089700000|2025-08-13 12:55:00|24204|24202.6|24197.7|24196.3|24209.6|24208.2|24196.6|24195.2|52
1755090000000|2025-08-13 13:00:00|24196|24194.6|24208.7|24207.3|24209.8|24208.4|24189.6|24188.2|165
1755090300000|2025-08-13 13:05:00|24208.2|24206.8|24196.5|24195.1|24212.4|24211|24190|24188.6|119
1755090600000|2025-08-13 13:10:00|24197.2|24195.8|24178.6|24177.2|24198.3|24196.9|24178.1|24176.7|667
1755090900000|2025-08-13 13:15:00|24178.4|24177|24190.3|24188.9|24190.4|24189|24177.1|24175.7|120
1755091200000|2025-08-13 13:20:00|24190.4|24189|24187.1|24185.7|24192.6|24191.2|24183.3|24181.9|91
1755091500000|2025-08-13 13:25:00|24186.6|24185.2|24191|24189.6|24197.5|24196.1|24183|24181.6|86
1755091800000|2025-08-13 13:30:00|24192.7|24191.3|24201.7|24200.3|24205.4|24204|24184.2|24182.8|215
1755092100000|2025-08-13 13:35:00|24201.2|24199.8|24218.9|24217.5|24221.5|24220.1|24198.4|24197|153
1755092400000|2025-08-13 13:40:00|24219.4|24218|24228.7|24227.3|24233.6|24232.2|24217.2|24215.8|204
1755092700000|2025-08-13 13:45:00|24228.8|24227.4|24217.9|24216.5|24230.1|24228.7|24211.3|24209.9|144
1755093000000|2025-08-13 13:50:00|24216.4|24215|24226.1|24224.7|24229.9|24228.5|24213.3|24211.9|111
1755093300000|2025-08-13 13:55:00|24225.6|24224.2|24206.8|24205.4|24226.1|24224.7|24202.2|24200.8|150
1755093600000|2025-08-13 14:00:00|24206.3|24204.9|24205.9|24204.5|24215|24213.6|24195.7|24194.3|99
1755093900000|2025-08-13 14:05:00|24205.4|24204|24227.1|24225.7|24227.3|24225.9|24202.1|24200.7|287
1755094200000|2025-08-13 14:10:00|24226.8|24225.4|24225.9|24224.5|24234.5|24233.1|24210|24208.6|203
1755094500000|2025-08-13 14:15:00|24225.4|24224|24225.4|24224|24236|24234.6|24219|24217.6|168
1755094800000|2025-08-13 14:20:00|24226.2|24224.8|24216.9|24215.5|24236.3|24234.9|24215.6|24214.2|176
1755095100000|2025-08-13 14:25:00|24217.1|24215.7|24211.4|24210|24218.8|24217.4|24204.9|24203.5|178
1755095400000|2025-08-13 14:30:00|24210.9|24209.5|24218.8|24217.4|24219.9|24218.5|24208.7|24207.3|115
1755095700000|2025-08-13 14:35:00|24218.7|24217.3|24210.8|24209.4|24225.4|24224|24209.4|24208|125
1755096000000|2025-08-13 14:40:00|24209.7|24208.3|24207.1|24205.7|24218.3|24216.9|24199|24197.6|150
1755096300000|2025-08-13 14:45:00|24207|24205.6|24186.4|24185|24208.8|24207.4|24185.4|24184|190
1755096600000|2025-08-13 14:50:00|24186.7|24185.3|24169.6|24168.2|24187.1|24185.7|24157.2|24155.8|356
1755096900000|2025-08-13 14:55:00|24169.5|24168.1|24174.8|24173.4|24178.2|24176.8|24162|24160.6|285
1755097200000|2025-08-13 15:00:00|24174.6|24173.2|24174.2|24172.8|24187.7|24186.3|24170.7|24169.3|206
1755097500000|2025-08-13 15:05:00|24173.7|24172.3|24162.5|24161.1|24188.8|24187.4|24161.5|24160.1|130
1755097800000|2025-08-13 15:10:00|24163.4|24162|24163.3|24161.9|24177.1|24175.7|24162.3|24160.9|214
1755098100000|2025-08-13 15:15:00|24163.8|24162.4|24157|24155.6|24170.5|24169.1|24150.2|24148.8|229
1755098400000|2025-08-13 15:20:00|24156.3|24154.9|24178|24176.6|24179.8|24178.4|24153.8|24152.4|195
1755098700000|2025-08-13 15:25:00|24177.5|24176.1|24186.1|24184.7|24188.9|24187.5|24177.5|24176.1|456
1755099000000|2025-08-13 15:30:00|24186.3|24183.5|24180.9|24178.1|24196.8|24194|24174.9|24172.1|798
1755099300000|2025-08-13 15:35:00|24181.4|24178.6|24185.7|24182.9|24188.2|24185.4|24171.3|24168.5|260
1755099600000|2025-08-13 15:40:00|24186.2|24183.4|24191.5|24188.7|24192.3|24189.5|24183.7|24180.9|62
1755099900000|2025-08-13 15:45:00|24192|24189.2|24187|24184.2|24193|24190.2|24183|24180.2|168
1755100200000|2025-08-13 15:50:00|24186.5|24183.7|24165.8|24163|24186.5|24183.7|24164.1|24161.3|67
1755100500000|2025-08-13 15:55:00|24165.4|24162.6|24164.4|24161.6|24168.6|24165.8|24161.2|24158.4|50
1755100800000|2025-08-13 16:00:00|24164.9|24162.1|24175|24172.2|24178|24175.2|24164.9|24162.1|40
1755101100000|2025-08-13 16:05:00|24175.5|24172.7|24180.1|24177.3|24180.8|24178|24171.2|24168.4|26
1755101400000|2025-08-13 16:10:00|24180.6|24177.8|24183.2|24180.4|24186.1|24183.3|24176.1|24173.3|27
1755101700000|2025-08-13 16:15:00|24182.7|24179.9|24178.5|24175.7|24191.2|24188.4|24178.5|24175.7|118
1755102000000|2025-08-13 16:20:00|24178|24175.2|24182.4|24179.6|24183.9|24181.1|24176|24173.2|24
1755102300000|2025-08-13 16:25:00|24183|24180.2|24181.8|24179|24188.7|24185.9|24181.3|24178.5|23
1755102600000|2025-08-13 16:30:00|24182.3|24179.5|24190.9|24188.1|24191.5|24188.7|24176.2|24173.4|31
1755102900000|2025-08-13 16:35:00|24190.3|24187.5|24191|24188.2|24193.9|24191.1|24188|24185.2|17
1755103200000|2025-08-13 16:40:00|24190.9|24188.1|24188.7|24185.9|24192.2|24189.4|24184.7|24181.9|23
1755103500000|2025-08-13 16:45:00|24189.2|24186.4|24185.6|24182.8|24189.2|24186.4|24183.2|24180.4|13
1755103800000|2025-08-13 16:50:00|24186.1|24183.3|24193.7|24190.9|24194.2|24191.4|24180.2|24177.4|31
1755104100000|2025-08-13 16:55:00|24193.2|24190.4|24195.2|24192.4|24195.4|24192.6|24187.7|24184.9|23
1755104400000|2025-08-13 17:00:00|24195.6|24192.8|24203.6|24200.8|24203.6|24200.8|24194.8|24192|69
1755104700000|2025-08-13 17:05:00|24203.9|24201.1|24186.2|24183.4|24204.4|24201.6|24186.1|24183.3|27
1755105000000|2025-08-13 17:10:00|24186|24183.2|24183.6|24180.8|24189.4|24186.6|24181.3|24178.5|47
1755105300000|2025-08-13 17:15:00|24183.1|24180.3|24185.9|24183.1|24186.6|24183.8|24176.4|24173.6|41
1755105600000|2025-08-13 17:20:00|24185.8|24183|24197|24194.2|24197.9|24195.1|24185.8|24183|27
1755105900000|2025-08-13 17:25:00|24197.5|24194.7|24195.9|24193.1|24200.9|24198.1|24195|24192.2|14
1755106200000|2025-08-13 17:30:00|24195.4|24192.6|24179|24176.2|24198.4|24195.6|24177.5|24174.7|38
1755106500000|2025-08-13 17:35:00|24178.8|24176|24175.1|24172.3|24184.4|24181.6|24170.7|24167.9|25
1755106800000|2025-08-13 17:40:00|24174.6|24171.8|24173.8|24171|24176.7|24173.9|24166.4|24163.6|35
1755107100000|2025-08-13 17:45:00|24173.4|24170.6|24180|24177.2|24180.2|24177.4|24172.4|24169.6|7
1755107400000|2025-08-13 17:50:00|24179.5|24176.7|24182.1|24179.3|24184.7|24181.9|24176.5|24173.7|32
1755107700000|2025-08-13 17:55:00|24182.6|24179.8|24192.4|24189.6|24195|24192.2|24181|24178.2|20
1755108000000|2025-08-13 18:00:00|24191.9|24189.1|24195.2|24192.4|24195.9|24193.1|24185.8|24183|22
1755108300000|2025-08-13 18:05:00|24194.7|24191.9|24195.5|24192.7|24197.1|24194.3|24192.7|24189.9|13
1755108600000|2025-08-13 18:10:00|24195|24192.2|24202.1|24199.3|24204.5|24201.7|24195|24192.2|27
1755108900000|2025-08-13 18:15:00|24202.3|24199.5|24199.9|24197.1|24203.6|24200.8|24198.6|24195.8|24
1755109200000|2025-08-13 18:20:00|24200.4|24197.6|24197.1|24194.3|24201.7|24198.9|24195|24192.2|14
1755109500000|2025-08-13 18:25:00|24196.6|24193.8|24197|24194.2|24200.3|24197.5|24194.2|24191.4|31
1755109800000|2025-08-13 18:30:00|24197.1|24194.3|24206.6|24203.8|24209.1|24206.3|24197|24194.2|29
1755110100000|2025-08-13 18:35:00|24206.1|24203.3|24196.9|24194.1|24207.5|24204.7|24189.3|24186.5|62
1755110400000|2025-08-13 18:40:00|24197.4|24194.6|24203.2|24200.4|24204.1|24201.3|24193.5|24190.7|9
1755110700000|2025-08-13 18:45:00|24203.1|24200.3|24198.4|24195.6|24206|24203.2|24197.4|24194.6|20
1755111000000|2025-08-13 18:50:00|24197.9|24195.1|24197.5|24194.7|24200.1|24197.3|24196.1|24193.3|18
1755111300000|2025-08-13 18:55:00|24197|24194.2|24195.5|24192.7|24201.3|24198.5|24195|24192.2|8
1755111600000|2025-08-13 19:00:00|24196.5|24193.7|24200.5|24197.7|24200.6|24197.8|24189.5|24186.7|20
1755111900000|2025-08-13 19:05:00|24200.6|24197.8|24193|24190.2|24200.6|24197.8|24192.4|24189.6|7
1755112200000|2025-08-13 19:10:00|24193.1|24190.3|24195|24192.2|24197.4|24194.6|24192.4|24189.6|27
1755112500000|2025-08-13 19:15:00|24194.7|24191.9|24199.9|24197.1|24200.8|24198|24194.7|24191.9|21
1755112800000|2025-08-13 19:20:00|24200.4|24197.6|24207.1|24204.3|24214.2|24211.4|24200|24197.2|57
1755113100000|2025-08-13 19:25:00|24207.2|24204.4|24204.6|24201.8|24210.2|24207.4|24202.6|24199.8|33
1755113400000|2025-08-13 19:30:00|24205.1|24202.3|24206.6|24203.8|24210.3|24207.5|24201.7|24198.9|30
1755113700000|2025-08-13 19:35:00|24206.1|24203.3|24202|24199.2|24209.9|24207.1|24199.5|24196.7|31
1755114000000|2025-08-13 19:40:00|24201.5|24198.7|24208.9|24206.1|24212.3|24209.5|24201.5|24198.7|108
1755114300000|2025-08-13 19:45:00|24209.4|24206.6|24211.6|24208.8|24213.3|24210.5|24208.1|24205.3|96
1755114600000|2025-08-13 19:50:00|24213.6|24210.8|24218.1|24215.3|24225|24222.2|24209|24206.2|88
1755114900000|2025-08-13 19:55:00|24217.6|24214.8|24219|24216.2|24223.4|24220.6|24216.3|24213.5|138
1755115200000|2025-08-13 20:00:00|24219.4|24212.4|24223.4|24216.4|24232.4|24225.4|24218.9|24211.9|9
1755115500000|2025-08-13 20:05:00|24221.7|24214.7|24215.5|24208.5|24222.5|24215.5|24212.9|24205.9|0
1755115800000|2025-08-13 20:10:00|24214.6|24207.6|24209|24202|24215.5|24208.5|24209|24202|0
1755116100000|2025-08-13 20:15:00|24209.9|24202.9|24209.5|24202.5|24212|24205|24207.8|24200.8|0
1755116400000|2025-08-13 20:20:00|24208.7|24201.7|24207.6|24200.6|24209.5|24202.5|24205.1|24198.1|0
1755116700000|2025-08-13 20:25:00|24206.8|24199.8|24204.7|24197.7|24206.8|24199.8|24203.4|24196.4|0
1755117000000|2025-08-13 20:30:00|24203.9|24196.9|24203.9|24196.9|24207.3|24200.3|24203.1|24196.1|0
1755117300000|2025-08-13 20:35:00|24204.7|24197.7|24206.2|24199.2|24207.9|24200.9|24203.6|24196.6|0
1755117600000|2025-08-13 20:40:00|24207.1|24200.1|24204.5|24197.5|24207.9|24200.9|24203.7|24196.7|0
1755117900000|2025-08-13 20:45:00|24203.7|24196.7|24206.7|24199.7|24206.7|24199.7|24203.3|24196.3|0
1755118200000|2025-08-13 20:50:00|24207.5|24200.5|24205.7|24198.7|24208.4|24201.4|24204|24197|0
1755118500000|2025-08-13 20:55:00|24205.6|24198.6|24202.3|24195.3|24206.6|24199.6|24199.6|24192.6|0
1755118800000|2025-08-13 21:00:00|24202.4|24195.4|24204.3|24197.3|24204.4|24197.4|24201.1|24194.1|0
1755119100000|2025-08-13 21:05:00|24205.9|24198.9|24208.9|24201.9|24208.9|24201.9|24204.6|24197.6|0
1755119400000|2025-08-13 21:10:00|24205.8|24198.8|24208.4|24201.4|24210.9|24203.9|24204.9|24197.9|0
1755119700000|2025-08-13 21:15:00|24207.3|24200.3|24212.9|24205.9|24212.9|24205.9|24207.2|24200.2|0
1755120000000|2025-08-13 21:20:00|24213.1|24206.1|24212|24205|24213.1|24206.1|24208|24201|0
1755120300000|2025-08-13 21:25:00|24212.3|24205.3|24208.9|24201.9|24212.3|24205.3|24208.9|24201.9|0
1755120600000|2025-08-13 21:30:00|24209|24202|24209.3|24202.3|24209.3|24202.3|24209|24202|0
1755120900000|2025-08-13 21:35:00|24209.4|24202.4|24210.7|24203.7|24212.3|24205.3|24209.3|24202.3|0
1755121200000|2025-08-13 21:40:00|24211.2|24204.2|24210.4|24203.4|24211.6|24204.6|24208.1|24201.1|0
1755121500000|2025-08-13 21:45:00|24210.3|24203.3|24210.1|24203.1|24210.9|24203.9|24210.1|24203.1|0
1755121800000|2025-08-13 21:50:00|24210|24203|24210|24203|24210.1|24203.1|24209|24202|0
1755122100000|2025-08-13 21:55:00|24209.9|24202.9|24212.7|24205.7|24212.7|24205.7|24209.1|24202.1|0
1755122400000|2025-08-13 22:00:00|24212.8|24205.8|24197.8|24190.8|24212.8|24205.8|24197.6|24190.6|0
1755122700000|2025-08-13 22:05:00|24198.2|24191.2|24190.9|24183.9|24200.3|24193.3|24190.9|24183.9|0
1755123000000|2025-08-13 22:10:00|24191.7|24184.7|24196|24189|24198.6|24191.6|24191.3|24184.3|0
1755123300000|2025-08-13 22:15:00|24196.5|24189.5|24199|24192|24199.8|24192.8|24195.2|24188.2|0
1755123600000|2025-08-13 22:20:00|24199.4|24192.4|24205.2|24198.2|24205.2|24198.2|24199.4|24192.4|0
1755123900000|2025-08-13 22:25:00|24206.1|24199.1|24211.6|24204.6|24212.4|24205.4|24205.6|24198.6|0
1755124200000|2025-08-13 22:30:00|24210.8|24203.8|24210|24203|24212.1|24205.1|24209.2|24202.2|0
1755124500000|2025-08-13 22:35:00|24210.4|24203.4|24213.3|24206.3|24214.2|24207.2|24210.4|24203.4|0
1755124800000|2025-08-13 22:40:00|24212.9|24205.9|24217.7|24210.7|24217.7|24210.7|24211.7|24204.7|0
1755125100000|2025-08-13 22:45:00|24216.8|24209.8|24221.3|24214.3|24222.2|24215.2|24216.8|24209.8|0
1755125400000|2025-08-13 22:50:00|24221.2|24214.2|24222.2|24215.2|24224.3|24217.3|24220.9|24213.9|0
1755125700000|2025-08-13 22:55:00|24222.6|24215.6|24222.8|24215.8|24223.5|24216.5|24221.8|24214.8|0
1755126000000|2025-08-13 23:00:00|24222.3|24215.3|24223.7|24216.7|24226.3|24219.3|24221.9|24214.9|0
1755126300000|2025-08-13 23:05:00|24224.5|24217.5|24223.4|24216.4|24225.1|24218.1|24221.2|24214.2|0
1755126600000|2025-08-13 23:10:00|24222.6|24215.6|24218.4|24211.4|24224.3|24217.3|24218.4|24211.4|0
1755126900000|2025-08-13 23:15:00|24216.7|24209.7|24218.3|24211.3|24220.1|24213.1|24215.9|24208.9|0
1755127200000|2025-08-13 23:20:00|24219.1|24212.1|24220|24213|24221.7|24214.7|24219.1|24212.1|0
1755127500000|2025-08-13 23:25:00|24219.1|24212.1|24220.8|24213.8|24220.8|24213.8|24219.1|24212.1|0
1755127800000|2025-08-13 23:30:00|24221.2|24214.2|24222.5|24215.5|24222.5|24215.5|24220.8|24213.8|0
1755128100000|2025-08-13 23:35:00|24222.9|24215.9|24225|24218|24226.8|24219.8|24221.7|24214.7|0
1755128400000|2025-08-13 23:40:00|24225.4|24218.4|24230.1|24223.1|24230.1|24223.1|24225.4|24218.4|0
1755128700000|2025-08-13 23:45:00|24229.3|24222.3|24225.7|24218.7|24229.7|24222.7|24223.2|24216.2|0
1755129000000|2025-08-13 23:50:00|24224.9|24217.9|24222.1|24215.1|24226.5|24219.5|24221.3|24214.3|0
1755129300000|2025-08-13 23:55:00|24221.3|24214.3|24219.5|24212.5|24223|24216|24219.5|24212.5|0
1755129600000|2025-08-14 00:00:00|24220.4|24213.4|24217.1|24210.1|24221.2|24214.2|24213.6|24206.6|0
1755129900000|2025-08-14 00:05:00|24217.5|24210.5|24223.9|24216.9|24225.6|24218.6|24217.5|24210.5|0
1755130200000|2025-08-14 00:10:00|24223.4|24216.4|24225.5|24218.5|24225.5|24218.5|24221.3|24214.3|0
1755130500000|2025-08-14 00:15:00|24224.7|24217.7|24221.7|24216.7|24228.3|24223.3|24215.3|24210.3|30
1755130800000|2025-08-14 00:20:00|24222.2|24217.2|24214.6|24209.6|24223.5|24218.5|24214.1|24209.1|5
1755131100000|2025-08-14 00:25:00|24215.1|24210.1|24213.4|24208.4|24219.1|24214.1|24212|24207|1
1755131400000|2025-08-14 00:30:00|24213.9|24208.9|24203.9|24198.9|24215.4|24210.4|24203.9|24198.9|5
1755131700000|2025-08-14 00:35:00|24204.4|24199.4|24202.1|24197.1|24204.4|24199.4|24199.8|24194.8|1
1755132000000|2025-08-14 00:40:00|24202.6|24197.6|24187.2|24182.2|24202.6|24197.6|24187.2|24182.2|3
1755132300000|2025-08-14 00:45:00|24186.7|24181.7|24195.6|24190.6|24196.9|24191.9|24184.4|24179.4|5
1755132600000|2025-08-14 00:50:00|24194.6|24189.6|24197.4|24192.4|24200.8|24195.8|24194.6|24189.6|3
1755132900000|2025-08-14 00:55:00|24197.9|24192.9|24197.4|24192.4|24199.8|24194.8|24195|24190|1
1755133200000|2025-08-14 01:00:00|24196.8|24191.8|24192.5|24187.5|24198.8|24193.8|24192|24187|0
1755133500000|2025-08-14 01:05:00|24192.8|24187.8|24182|24177|24195.8|24190.8|24181|24176|4
1755133800000|2025-08-14 01:10:00|24182.5|24177.5|24186.9|24181.9|24193.2|24188.2|24182.5|24177.5|4
1755134100000|2025-08-14 01:15:00|24187.4|24182.4|24177.9|24172.9|24187.4|24182.4|24176.5|24171.5|4
1755134400000|2025-08-14 01:20:00|24178.4|24173.4|24177.9|24172.9|24181.4|24176.4|24177.9|24172.9|1
1755134700000|2025-08-14 01:25:00|24178.4|24173.4|24185.7|24180.7|24188.5|24183.5|24178.4|24173.4|3
1755135000000|2025-08-14 01:30:00|24185.2|24180.2|24181.7|24176.7|24185.4|24180.4|24181.6|24176.6|5
1755135300000|2025-08-14 01:35:00|24181.2|24176.2|24187|24182|24187.5|24182.5|24178.9|24173.9|2
1755135600000|2025-08-14 01:40:00|24186.5|24181.5|24183.7|24178.7|24188.5|24183.5|24182.3|24177.3|1
1755135900000|2025-08-14 01:45:00|24183.2|24178.2|24189.4|24184.4|24189.4|24184.4|24182|24177|4
1755136200000|2025-08-14 01:50:00|24189.1|24184.1|24183.5|24178.5|24189.1|24184.1|24183.5|24178.5|1
1755136500000|2025-08-14 01:55:00|24184.5|24179.5|24188.6|24183.6|24189.6|24184.6|24183.1|24178.1|0
1755136800000|2025-08-14 02:00:00|24188.1|24183.1|24192.5|24187.5|24193|24188|24187|24182|0
1755137100000|2025-08-14 02:05:00|24192|24187|24195.4|24190.4|24195.9|24190.9|24192|24187|0
1755137400000|2025-08-14 02:10:00|24194.9|24189.9|24191.9|24186.9|24195.4|24190.4|24191.4|24186.4|2
1755137700000|2025-08-14 02:15:00|24191.4|24186.4|24192.1|24187.1|24194.2|24189.2|24191.4|24186.4|0
1755138000000|2025-08-14 02:20:00|24191.6|24186.6|24190.1|24185.1|24194.1|24189.1|24189.6|24184.6|4
1755138300000|2025-08-14 02:25:00|24189.6|24184.6|24187.7|24182.7|24192.2|24187.2|24187.2|24182.2|3
1755138600000|2025-08-14 02:30:00|24188.2|24183.2|24186.1|24181.1|24188.2|24183.2|24185.6|24180.6|0
1755138900000|2025-08-14 02:35:00|24186.6|24181.6|24185.4|24180.4|24187.6|24182.6|24184.9|24179.9|0
1755139200000|2025-08-14 02:40:00|24185|24180|24188.9|24183.9|24188.9|24183.9|24185|24180|2
1755139500000|2025-08-14 02:45:00|24188.4|24183.4|24182.9|24177.9|24188.6|24183.6|24180.9|24175.9|0
1755139800000|2025-08-14 02:50:00|24183.4|24178.4|24185.7|24180.7|24186.3|24181.3|24182.9|24177.9|0
1755140100000|2025-08-14 02:55:00|24185.2|24180.2|24188.2|24183.2|24189.1|24184.1|24184.6|24179.6|17
1755140400000|2025-08-14 03:00:00|24187.7|24182.7|24188.6|24183.6|24188.6|24183.6|24185.9|24180.9|0
1755140700000|2025-08-14 03:05:00|24188.9|24183.9|24186.6|24181.6|24191.1|24186.1|24186.1|24181.1|8
1755141000000|2025-08-14 03:10:00|24186.1|24181.1|24185|24180|24187.1|24182.1|24184.1|24179.1|2
1755141300000|2025-08-14 03:15:00|24184|24179|24182.8|24177.8|24184.3|24179.3|24182.3|24177.3|0
1755141600000|2025-08-14 03:20:00|24183.5|24178.5|24173.3|24168.3|24184|24179|24173.3|24168.3|3
1755141900000|2025-08-14 03:25:00|24173.8|24168.8|24177.5|24172.5|24177.5|24172.5|24173.8|24168.8|2
1755142200000|2025-08-14 03:30:00|24177|24172|24174.5|24169.5|24177.5|24172.5|24173.7|24168.7|0
1755142500000|2025-08-14 03:35:00|24175.5|24170.5|24176.3|24171.3|24179|24174|24174|24169|2
1755142800000|2025-08-14 03:40:00|24177.2|24172.2|24175|24170|24182.6|24177.6|24174.4|24169.4|1
1755143100000|2025-08-14 03:45:00|24174.5|24169.5|24173.2|24168.2|24175.5|24170.5|24166.9|24161.9|0
1755143400000|2025-08-14 03:50:00|24172.7|24167.7|24170.2|24165.2|24173.2|24168.2|24169.8|24164.8|0
1755143700000|2025-08-14 03:55:00|24170.7|24165.7|24174.6|24169.6|24175.5|24170.5|24167.2|24162.2|1
1755144000000|2025-08-14 04:00:00|24174.1|24169.1|24175.8|24170.8|24179.2|24174.2|24174.1|24169.1|0
1755144300000|2025-08-14 04:05:00|24175.3|24170.3|24179.2|24174.2|24180.1|24175.1|24175.3|24170.3|1
1755144600000|2025-08-14 04:10:00|24179.4|24174.4|24180.1|24175.1|24180.1|24175.1|24176.8|24171.8|1
1755144900000|2025-08-14 04:15:00|24180.6|24175.6|24180.3|24175.3|24183.2|24178.2|24177.7|24172.7|6
1755145200000|2025-08-14 04:20:00|24180|24175|24168|24163|24180.3|24175.3|24166.9|24161.9|12
1755145500000|2025-08-14 04:25:00|24168.5|24163.5|24169.6|24164.6|24172.7|24167.7|24168|24163|0
1755145800000|2025-08-14 04:30:00|24169.1|24164.1|24172.7|24167.7|24173.2|24168.2|24163.9|24158.9|7
1755146100000|2025-08-14 04:35:00|24173.2|24168.2|24176.1|24171.1|24179.9|24174.9|24173.2|24168.2|7
1755146400000|2025-08-14 04:40:00|24175.6|24170.6|24172.7|24167.7|24176.1|24171.1|24172.1|24167.1|1
1755146700000|2025-08-14 04:45:00|24172.2|24167.2|24175.1|24170.1|24176.6|24171.6|24172.2|24167.2|0
1755147000000|2025-08-14 04:50:00|24175.6|24170.6|24179.8|24174.8|24179.8|24174.8|24175.3|24170.3|1
1755147300000|2025-08-14 04:55:00|24179.3|24174.3|24178.4|24173.4|24180.4|24175.4|24178.4|24173.4|0
1755147600000|2025-08-14 05:00:00|24178.9|24173.9|24177.2|24172.2|24181.3|24176.3|24176.9|24171.9|10
1755147900000|2025-08-14 05:05:00|24176.7|24171.7|24161.1|24156.1|24177.5|24172.5|24161.1|24156.1|8
1755148200000|2025-08-14 05:10:00|24161.4|24156.4|24156.8|24151.8|24167.3|24162.3|24153.2|24148.2|8
1755148500000|2025-08-14 05:15:00|24156.5|24151.5|24151.9|24146.9|24158.2|24153.2|24146.8|24141.8|5
1755148800000|2025-08-14 05:20:00|24151.6|24146.6|24133.6|24128.6|24151.6|24146.6|24131.7|24126.7|13
1755149100000|2025-08-14 05:25:00|24133.1|24128.1|24146.9|24141.9|24146.9|24141.9|24121|24116|34
1755149400000|2025-08-14 05:30:00|24146.4|24141.4|24153.8|24148.8|24155.3|24150.3|24137|24132|29
1755149700000|2025-08-14 05:35:00|24153.3|24148.3|24145.6|24140.6|24155.3|24150.3|24134.5|24129.5|35
1755150000000|2025-08-14 05:40:00|24145.1|24140.1|24143.6|24138.6|24155.2|24150.2|24135.2|24130.2|37
1755150300000|2025-08-14 05:45:00|24143.2|24138.2|24141.5|24136.5|24152|24147|24141.5|24136.5|6
1755150600000|2025-08-14 05:50:00|24141.9|24136.9|24134.8|24129.8|24143|24138|24119.7|24114.7|12
1755150900000|2025-08-14 05:55:00|24135.3|24130.3|24146.4|24141.4|24149|24144|24132.3|24127.3|7
1755151200000|2025-08-14 06:00:00|24145.5|24142.7|24139.3|24136.5|24155.6|24152.8|24130.8|24128|88
1755151500000|2025-08-14 06:05:00|24138.3|24135.5|24144.1|24141.3|24145.7|24142.9|24135.7|24132.9|50
1755151800000|2025-08-14 06:10:00|24144.6|24141.8|24137.5|24134.7|24144.6|24141.8|24125.5|24122.7|78
1755152100000|2025-08-14 06:15:00|24137.3|24134.5|24158.8|24156|24158.8|24156|24130.3|24127.5|89
1755152400000|2025-08-14 06:20:00|24158.9|24156.1|24166.5|24163.7|24174.5|24171.7|24157|24154.2|114
1755152700000|2025-08-14 06:25:00|24167|24164.2|24165.3|24162.5|24172.3|24169.5|24164|24161.2|43
1755153000000|2025-08-14 06:30:00|24164.8|24162|24153.6|24150.8|24167.6|24164.8|24151.1|24148.3|126
1755153300000|2025-08-14 06:35:00|24153.1|24150.3|24168.3|24165.5|24171.6|24168.8|24147.1|24144.3|156
1755153600000|2025-08-14 06:40:00|24167.8|24165|24174.5|24171.7|24180.2|24177.4|24164|24161.2|79
1755153900000|2025-08-14 06:45:00|24175|24172.2|24179.9|24177.1|24183.7|24180.9|24173.1|24170.3|92
1755154200000|2025-08-14 06:50:00|24180.4|24177.6|24188.3|24185.5|24194.9|24192.1|24179.8|24177|105
1755154500000|2025-08-14 06:55:00|24188.1|24185.3|24192.4|24189.6|24197.1|24194.3|24186.5|24183.7|130
1755154800000|2025-08-14 07:00:00|24192.1|24190.7|24212|24210.6|24225|24223.6|24192.1|24190.7|738
1755155100000|2025-08-14 07:05:00|24212.5|24211.1|24224.5|24223.1|24226.5|24225.1|24207.2|24205.8|323
1755155400000|2025-08-14 07:10:00|24224.4|24223|24228.4|24227|24243.9|24242.5|24215.8|24214.4|336
1755155700000|2025-08-14 07:15:00|24227.9|24226.5|24254|24252.6|24261.7|24260.3|24220.9|24219.5|255
1755156000000|2025-08-14 07:20:00|24253.5|24252.1|24262.6|24261.2|24264.6|24263.2|24245.9|24244.5|244
1755156300000|2025-08-14 07:25:00|24262.8|24261.4|24265.1|24263.7|24276.5|24275.1|24255.2|24253.8|214
1755156600000|2025-08-14 07:30:00|24265.3|24263.9|24277.1|24275.7|24279.7|24278.3|24253.9|24252.5|345
1755156900000|2025-08-14 07:35:00|24277|24275.6|24259.8|24258.4|24277.3|24275.9|24258.5|24257.1|172
1755157200000|2025-08-14 07:40:00|24260.4|24259|24250.9|24249.5|24271|24269.6|24250.8|24249.4|166
1755157500000|2025-08-14 07:45:00|24250.4|24249|24258.8|24257.4|24263.2|24261.8|24247.3|24245.9|185
1755157800000|2025-08-14 07:50:00|24258.6|24257.2|24271.4|24270|24271.7|24270.3|24254.5|24253.1|147
1755158100000|2025-08-14 07:55:00|24271.2|24269.8|24285.7|24284.3|24285.9|24284.5|24268.8|24267.4|185
1755158400000|2025-08-14 08:00:00|24286.2|24284.8|24307.5|24306.1|24309.5|24308.1|24283.6|24282.2|315
1755158700000|2025-08-14 08:05:00|24307.8|24306.4|24301.3|24299.9|24308.4|24307|24293.9|24292.5|149
1755159000000|2025-08-14 08:10:00|24299.4|24298|24284.5|24283.1|24304.6|24303.2|24280.9|24279.5|212
1755159300000|2025-08-14 08:15:00|24284.6|24283.2|24290|24288.6|24295.5|24294.1|24280.7|24279.3|99
1755159600000|2025-08-14 08:20:00|24290.5|24289.1|24279|24277.6|24294.3|24292.9|24271.5|24270.1|162
1755159900000|2025-08-14 08:25:00|24279.1|24277.7|24267.6|24266.2|24283.8|24282.4|24264.9|24263.5|144
1755160200000|2025-08-14 08:30:00|24269.5|24268.1|24278.5|24277.1|24279|24277.6|24266.6|24265.2|140
1755160500000|2025-08-14 08:35:00|24279|24277.6|24246.7|24245.3|24280|24278.6|24246.5|24245.1|248
1755160800000|2025-08-14 08:40:00|24248.5|24247.1|24248.8|24247.4|24252.3|24250.9|24243.6|24242.2|142
1755161100000|2025-08-14 08:45:00|24248.6|24247.2|24239.8|24238.4|24254.3|24252.9|24231|24229.6|167
1755161400000|2025-08-14 08:50:00|24239|24237.6|24236.9|24235.5|24244.1|24242.7|24233.8|24232.4|76
1755161700000|2025-08-14 08:55:00|24236.4|24235|24233|24231.6|24239.2|24237.8|24225.8|24224.4|95
1755162000000|2025-08-14 09:00:00|24232.5|24231.1|24251.9|24250.5|24258.7|24257.3|24231|24229.6|242
1755162300000|2025-08-14 09:05:00|24251.4|24250|24250|24248.6|24256.4|24255|24246.7|24245.3|117
1755162600000|2025-08-14 09:10:00|24249.6|24248.2|24264.3|24262.9|24265.6|24264.2|24244.3|24242.9|85
1755162900000|2025-08-14 09:15:00|24263.8|24262.4|24270|24268.6|24271.6|24270.2|24262.4|24261|183
1755163200000|2025-08-14 09:20:00|24269.9|24268.5|24271.1|24269.7|24272.1|24270.7|24257.7|24256.3|103
1755163500000|2025-08-14 09:25:00|24271.6|24270.2|24281.7|24280.3|24285.8|24284.4|24270.5|24269.1|162
1755163800000|2025-08-14 09:30:00|24279.8|24278.4|24288.3|24286.9|24288.7|24287.3|24279.4|24278|139
1755164100000|2025-08-14 09:35:00|24288.2|24286.8|24295.8|24294.4|24298|24296.6|24286.5|24285.1|176
1755164400000|2025-08-14 09:40:00|24296.5|24295.1|24297.5|24296.1|24309.2|24307.8|24293.6|24292.2|178
1755164700000|2025-08-14 09:45:00|24300|24298.6|24285.1|24283.7|24300.5|24299.1|24280|24278.6|149
1755165000000|2025-08-14 09:50:00|24286|24284.6|24284.5|24283.1|24289.7|24288.3|24281|24279.6|161
1755165300000|2025-08-14 09:55:00|24286.5|24285.1|24282.3|24280.9|24288.8|24287.4|24279.9|24278.5|94
1755165600000|2025-08-14 10:00:00|24281.5|24280.1|24280.7|24279.3|24284.4|24283|24272.3|24270.9|135
1755165900000|2025-08-14 10:05:00|24281.2|24279.8|24292.7|24291.3|24301.3|24299.9|24280.7|24279.3|80
1755166200000|2025-08-14 10:10:00|24291.7|24290.3|24290.7|24289.3|24294.4|24293|24287.6|24286.2|100
1755166500000|2025-08-14 10:15:00|24291.2|24289.8|24281.2|24279.8|24293.2|24291.8|24280.6|24279.2|78
1755166800000|2025-08-14 10:20:00|24281.4|24280|24279|24277.6|24287.4|24286|24277.5|24276.1|85
1755167100000|2025-08-14 10:25:00|24278.5|24277.1|24275|24273.6|24279.5|24278.1|24270.8|24269.4|44
1755167400000|2025-08-14 10:30:00|24276.2|24274.8|24270.3|24268.9|24276.5|24275.1|24260.8|24259.4|127
1755167700000|2025-08-14 10:35:00|24270.2|24268.8|24286.1|24284.7|24287.2|24285.8|24270|24268.6|81
1755168000000|2025-08-14 10:40:00|24286.7|24285.3|24285.6|24284.2|24287.4|24286|24283|24281.6|149
1755168300000|2025-08-14 10:45:00|24285.1|24283.7|24285.5|24284.1|24288.7|24287.3|24283.5|24282.1|90
1755168600000|2025-08-14 10:50:00|24284.3|24282.9|24287.9|24286.5|24289.4|24288|24283.3|24281.9|72
1755168900000|2025-08-14 10:55:00|24288.1|24286.7|24293.4|24292|24293.8|24292.4|24284.3|24282.9|210
1755169200000|2025-08-14 11:00:00|24293.9|24292.5|24297.8|24296.4|24302.9|24301.5|24290.8|24289.4|157
1755169500000|2025-08-14 11:05:00|24297.9|24296.5|24304.9|24303.5|24311.6|24310.2|24297.9|24296.5|131
1755169800000|2025-08-14 11:10:00|24303.4|24302|24323.2|24321.8|24327.1|24325.7|24303.3|24301.9|240
1755170100000|2025-08-14 11:15:00|24322.7|24321.3|24324.8|24323.4|24335.5|24334.1|24319.9|24318.5|299
1755170400000|2025-08-14 11:20:00|24325.1|24323.7|24326.4|24325|24339|24337.6|24324.8|24323.4|141
1755170700000|2025-08-14 11:25:00|24326.6|24325.2|24333.6|24332.2|24336.9|24335.5|24318.7|24317.3|184
1755171000000|2025-08-14 11:30:00|24333.7|24332.3|24346.9|24345.5|24349.5|24348.1|24333.7|24332.3|206
1755171300000|2025-08-14 11:35:00|24347.1|24345.7|24352.7|24351.3|24352.8|24351.4|24341.7|24340.3|135
1755171600000|2025-08-14 11:40:00|24352.3|24350.9|24358.8|24357.4|24364.7|24363.3|24349.7|24348.3|119
1755171900000|2025-08-14 11:45:00|24358.7|24357.3|24355.1|24353.7|24360.3|24358.9|24351|24349.6|171
1755172200000|2025-08-14 11:50:00|24355.4|24354|24349.7|24348.3|24356.9|24355.5|24334.5|24333.1|212
1755172500000|2025-08-14 11:55:00|24349.8|24348.4|24355.3|24353.9|24365.8|24364.4|24349|24347.6|214
1755172800000|2025-08-14 12:00:00|24355.9|24354.5|24337.5|24336.1|24356.1|24354.7|24332.2|24330.8|218
1755173100000|2025-08-14 12:05:00|24337.6|24336.2|24335.8|24334.4|24345.5|24344.1|24335.5|24334.1|142
1755173400000|2025-08-14 12:10:00|24337|24335.6|24325.8|24324.4|24338.2|24336.8|24325.8|24324.4|173
1755173700000|2025-08-14 12:15:00|24326.3|24324.9|24339.9|24338.5|24343.7|24342.3|24325.2|24323.8|211
1755174000000|2025-08-14 12:20:00|24340.6|24339.2|24328.5|24327.1|24341.2|24339.8|24322.2|24320.8|176
1755174300000|2025-08-14 12:25:00|24330|24328.6|24316.5|24315.1|24331.2|24329.8|24315.9|24314.5|197
1755174600000|2025-08-14 12:30:00|24318.2|24316.8|24284.6|24283.2|24319.9|24318.5|24269.8|24268.4|518
1755174900000|2025-08-14 12:35:00|24284.1|24282.7|24281.8|24280.4|24285.6|24284.2|24267.4|24266|250
1755175200000|2025-08-14 12:40:00|24280.2|24278.8|24299|24297.6|24299.8|24298.4|24279.8|24278.4|234
1755175500000|2025-08-14 12:45:00|24299.2|24297.8|24284|24282.6|24301.9|24300.5|24277.3|24275.9|92
1755175800000|2025-08-14 12:50:00|24282.3|24280.9|24281.4|24280|24290.4|24289|24277.3|24275.9|90
1755176100000|2025-08-14 12:55:00|24281.5|24280.1|24282.7|24281.3|24283.4|24282|24272.9|24271.5|125
1755176400000|2025-08-14 13:00:00|24284.4|24283|24269.6|24268.2|24285.3|24283.9|24263.4|24262|142
1755176700000|2025-08-14 13:05:00|24270.1|24268.7|24285.6|24284.2|24286.2|24284.8|24269.2|24267.8|156
1755177000000|2025-08-14 13:10:00|24284.1|24282.7|24287.1|24285.7|24288.8|24287.4|24279.5|24278.1|81
1755177300000|2025-08-14 13:15:00|24287|24285.6|24283.4|24282|24287.8|24286.4|24275.1|24273.7|130
1755177600000|2025-08-14 13:20:00|24281.4|24280|24277.1|24275.7|24282|24280.6|24271.1|24269.7|69
1755177900000|2025-08-14 13:25:00|24277.6|24276.2|24277.2|24275.8|24281.2|24279.8|24274.7|24273.3|72
1755178200000|2025-08-14 13:30:00|24277.7|24276.3|24313.1|24311.7|24313.6|24312.2|24266.9|24265.5|275
1755178500000|2025-08-14 13:35:00|24313.3|24311.9|24303.9|24302.5|24327.6|24326.2|24301.7|24300.3|391
1755178800000|2025-08-14 13:40:00|24303.4|24302|24309.4|24308|24309.6|24308.2|24293.3|24291.9|101
1755179100000|2025-08-14 13:45:00|24309.5|24308.1|24312.1|24310.7|24318.4|24317|24305.2|24303.8|118
1755179400000|2025-08-14 13:50:00|24311.6|24310.2|24315.4|24314|24323.4|24322|24306.2|24304.8|216
1755179700000|2025-08-14 13:55:00|24316.9|24315.5|24330.3|24328.9|24331.4|24330|24305.8|24304.4|201
1755180000000|2025-08-14 14:00:00|24329.8|24328.4|24335.7|24334.3|24341.1|24339.7|24325.4|24324|240
1755180300000|2025-08-14 14:05:00|24335.8|24334.4|24351.3|24349.9|24355|24353.6|24334.6|24333.2|331
1755180600000|2025-08-14 14:10:00|24351.1|24349.7|24340.8|24339.4|24353.7|24352.3|24336.7|24335.3|171
1755180900000|2025-08-14 14:15:00|24341.3|24339.9|24350.6|24349.2|24357.1|24355.7|24336.7|24335.3|155
1755181200000|2025-08-14 14:20:00|24351.8|24350.4|24352.3|24350.9|24355.6|24354.2|24347.3|24345.9|128
1755181500000|2025-08-14 14:25:00|24351.8|24350.4|24360.8|24359.4|24363.1|24361.7|24346.3|24344.9|108
1755181800000|2025-08-14 14:30:00|24360.2|24358.8|24372.8|24371.4|24377.5|24376.1|24360.2|24358.8|296
1755182100000|2025-08-14 14:35:00|24372.9|24371.5|24375.1|24373.7|24375.4|24374|24360.7|24359.3|454
1755182400000|2025-08-14 14:40:00|24374.2|24372.8|24370.4|24369|24377.6|24376.2|24367.5|24366.1|144
1755182700000|2025-08-14 14:45:00|24370.8|24369.4|24390.3|24388.9|24410.6|24409.2|24370.8|24369.4|490
1755183000000|2025-08-14 14:50:00|24389.8|24388.4|24382.4|24381|24390|24388.6|24378.6|24377.2|296
1755183300000|2025-08-14 14:55:00|24382.5|24381.1|24376.2|24374.8|24388.3|24386.9|24370.7|24369.3|226
1755183600000|2025-08-14 15:00:00|24377|24375.6|24392.2|24390.8|24394.2|24392.8|24368.5|24367.1|238
1755183900000|2025-08-14 15:05:00|24391.7|24390.3|24381.5|24380.1|24395.2|24393.8|24381|24379.6|173
1755184200000|2025-08-14 15:10:00|24380.5|24379.1|24375.1|24373.7|24384.3|24382.9|24371|24369.6|221
1755184500000|2025-08-14 15:15:00|24374.1|24372.7|24379|24377.6|24385.3|24383.9|24372.1|24370.7|167
1755184800000|2025-08-14 15:20:00|24380.3|24378.9|24374.5|24373.1|24382.9|24381.5|24373|24371.6|235
1755185100000|2025-08-14 15:25:00|24374|24372.6|24371.4|24370|24374|24372.6|24347.2|24345.8|782
1755185400000|2025-08-14 15:30:00|24371.5|24368.7|24376.7|24373.9|24381.3|24378.5|24363.7|24360.9|626
1755185700000|2025-08-14 15:35:00|24377.2|24374.4|24375.4|24372.6|24387.5|24384.7|24371.7|24368.9|216
1755186000000|2025-08-14 15:40:00|24374.9|24372.1|24389.9|24387.1|24391.8|24389|24368.4|24365.6|138
1755186300000|2025-08-14 15:45:00|24390|24387.2|24396.3|24393.5|24402.8|24400|24383.3|24380.5|137
1755186600000|2025-08-14 15:50:00|24396.8|24394|24389.8|24387|24397.4|24394.6|24383.3|24380.5|115
1755186900000|2025-08-14 15:55:00|24389.3|24386.5|24394.5|24391.7|24406.4|24403.6|24385.5|24382.7|108
1755187200000|2025-08-14 16:00:00|24395|24392.2|24384.4|24381.6|24396.3|24393.5|24383.7|24380.9|59
1755187500000|2025-08-14 16:05:00|24383.9|24381.1|24382.5|24379.7|24391|24388.2|24378.4|24375.6|66
1755187800000|2025-08-14 16:10:00|24382|24379.2|24370|24367.2|24384.2|24381.4|24361.8|24359|74
1755188100000|2025-08-14 16:15:00|24369.5|24366.7|24385.8|24383|24388.6|24385.8|24368.9|24366.1|60
1755188400000|2025-08-14 16:20:00|24385.3|24382.5|24388.2|24385.4|24392.5|24389.7|24376.8|24374|31
1755188700000|2025-08-14 16:25:00|24388.1|24385.3|24383.9|24381.1|24393.3|24390.5|24382.7|24379.9|40
1755189000000|2025-08-14 16:30:00|24384.4|24381.6|24389.2|24386.4|24391.4|24388.6|24381.4|24378.6|52
1755189300000|2025-08-14 16:35:00|24388.7|24385.9|24390.5|24387.7|24393.9|24391.1|24381.4|24378.6|36
1755189600000|2025-08-14 16:40:00|24391|24388.2|24397|24394.2|24397.1|24394.3|24384.9|24382.1|61
1755189900000|2025-08-14 16:45:00|24396.5|24393.7|24399.4|24396.6|24404.1|24401.3|24393.9|24391.1|33
1755190200000|2025-08-14 16:50:00|24399.9|24397.1|24408.7|24405.9|24414.1|24411.3|24399.4|24396.6|82
1755190500000|2025-08-14 16:55:00|24408.2|24405.4|24402.9|24400.1|24409.1|24406.3|24399.4|24396.6|46
1755190800000|2025-08-14 17:00:00|24403.1|24400.3|24403.3|24400.5|24404.9|24402.1|24399.8|24397|17
1755191100000|2025-08-14 17:05:00|24403.8|24401|24405.1|24402.3|24405.1|24402.3|24399.8|24397|30
1755191400000|2025-08-14 17:10:00|24404.6|24401.8|24403.5|24400.7|24407.1|24404.3|24401.5|24398.7|45
1755191700000|2025-08-14 17:15:00|24403.6|24400.8|24413.1|24410.3|24417.8|24415|24403.6|24400.8|39
1755192000000|2025-08-14 17:20:00|24413.2|24410.4|24416.6|24413.8|24418.8|24416|24409.6|24406.8|39
1755192300000|2025-08-14 17:25:00|24416.8|24414|24430.3|24427.5|24434.6|24431.8|24416.8|24414|58
1755192600000|2025-08-14 17:30:00|24430.8|24428|24429.1|24426.3|24435.9|24433.1|24428.3|24425.5|83
1755192900000|2025-08-14 17:35:00|24428.6|24425.8|24426.8|24424|24428.9|24426.1|24420.4|24417.6|48
1755193200000|2025-08-14 17:40:00|24427.2|24424.4|24419.9|24417.1|24429.5|24426.7|24411.8|24409|61
1755193500000|2025-08-14 17:45:00|24420|24417.2|24414.1|24411.3|24427.3|24424.5|24412.5|24409.7|29
1755193800000|2025-08-14 17:50:00|24414.6|24411.8|24415.5|24412.7|24417.2|24414.4|24406.4|24403.6|30
1755194100000|2025-08-14 17:55:00|24415|24412.2|24414.4|24411.6|24416.7|24413.9|24407.5|24404.7|29
1755194400000|2025-08-14 18:00:00|24413.9|24411.1|24411.3|24408.5|24415.2|24412.4|24408.7|24405.9|36
1755194700000|2025-08-14 18:05:00|24410.8|24408|24409.8|24407|24414.5|24411.7|24408.5|24405.7|7
1755195000000|2025-08-14 18:10:00|24410.3|24407.5|24397.6|24394.8|24410.3|24407.5|24397|24394.2|27
1755195300000|2025-08-14 18:15:00|24397.9|24395.1|24401.9|24399.1|24402.6|24399.8|24391.6|24388.8|37
1755195600000|2025-08-14 18:20:00|24402.4|24399.6|24406.7|24403.9|24408.8|24406|24398.7|24395.9|28
1755195900000|2025-08-14 18:25:00|24407.2|24404.4|24394.8|24392|24407.2|24404.4|24392.8|24390|32
1755196200000|2025-08-14 18:30:00|24394.3|24391.5|24399.9|24397.1|24405|24402.2|24393.8|24391|28
1755196500000|2025-08-14 18:35:00|24400.4|24397.6|24406.1|24403.3|24406.8|24404|24397.4|24394.6|8
1755196800000|2025-08-14 18:40:00|24405.6|24402.8|24413.9|24411.1|24415|24412.2|24402.1|24399.3|27
1755197100000|2025-08-14 18:45:00|24413.4|24410.6|24416.6|24413.8|24416.6|24413.8|24407.8|24405|26
1755197400000|2025-08-14 18:50:00|24416.1|24413.3|24408.5|24405.7|24419.1|24416.3|24407.9|24405.1|25
1755197700000|2025-08-14 18:55:00|24408|24405.2|24404|24401.2|24411.9|24409.1|24402.8|24400|40
1755198000000|2025-08-14 19:00:00|24403.5|24400.7|24412.8|24410|24414.1|24411.3|24401.2|24398.4|41
1755198300000|2025-08-14 19:05:00|24412.9|24410.1|24412.1|24409.3|24416.2|24413.4|24409.6|24406.8|29
1755198600000|2025-08-14 19:10:00|24412.6|24409.8|24415.7|24412.9|24416|24413.2|24412.5|24409.7|9
1755198900000|2025-08-14 19:15:00|24416|24413.2|24425.8|24423|24426.5|24423.7|24415.2|24412.4|34
1755199200000|2025-08-14 19:20:00|24425.3|24422.5|24417.9|24415.1|24427.5|24424.7|24416.9|24414.1|16
1755199500000|2025-08-14 19:25:00|24417.4|24414.6|24413.9|24411.1|24418.6|24415.8|24412|24409.2|12
1755199800000|2025-08-14 19:30:00|24413.4|24410.6|24415.9|24413.1|24422.6|24419.8|24408.3|24405.5|54
1755200100000|2025-08-14 19:35:00|24416.4|24413.6|24419.1|24416.3|24424|24421.2|24411|24408.2|28
1755200400000|2025-08-14 19:40:00|24420.1|24417.3|24417.7|24414.9|24423.3|24420.5|24414.2|24411.4|48
1755200700000|2025-08-14 19:45:00|24417.2|24414.4|24425.3|24422.5|24430|24427.2|24412.1|24409.3|80
1755201000000|2025-08-14 19:50:00|24425.8|24423|24429.2|24426.4|24430.5|24427.7|24418.5|24415.7|87
1755201300000|2025-08-14 19:55:00|24426.2|24423.4|24422.9|24420.1|24433.2|24430.4|24422.1|24419.3|206
1755201600000|2025-08-14 20:00:00|24424.8|24417.8|24408.5|24401.5|24424.8|24417.8|24405.7|24398.7|17
1755201900000|2025-08-14 20:05:00|24407.7|24400.7|24420|24413|24420|24413|24407.7|24400.7|0
1755202200000|2025-08-14 20:10:00|24418.3|24411.3|24403.5|24396.5|24421.1|24414.1|24403.5|24396.5|0
1755202500000|2025-08-14 20:15:00|24404.3|24397.3|24418.7|24411.7|24418.7|24411.7|24404.1|24397.1|0
1755202800000|2025-08-14 20:20:00|24417.9|24410.9|24410.7|24403.7|24417.9|24410.9|24409.8|24402.8|0
1755203100000|2025-08-14 20:25:00|24411.6|24404.6|24413.2|24406.2|24415.8|24408.8|24410.7|24403.7|0
1755203400000|2025-08-14 20:30:00|24414.1|24407.1|24424.6|24417.6|24424.6|24417.6|24412.4|24405.4|0
1755203700000|2025-08-14 20:35:00|24423.8|24416.8|24427.1|24420.1|24434.2|24427.2|24423.7|24416.7|0
1755204000000|2025-08-14 20:40:00|24426.2|24419.2|24421|24414|24426.3|24419.3|24419.3|24412.3|0
1755204300000|2025-08-14 20:45:00|24420.9|24413.9|24422.3|24415.3|24427.4|24420.4|24420.1|24413.1|0
1755204600000|2025-08-14 20:50:00|24423.1|24416.1|24423.2|24416.2|24428.2|24421.2|24423.1|24416.1|0
1755204900000|2025-08-14 20:55:00|24424.1|24417.1|24431.1|24424.1|24434.8|24427.8|24420.5|24413.5|0
1755205200000|2025-08-14 21:00:00|24431.9|24424.9|24430.9|24423.9|24433.5|24426.5|24428.6|24421.6|0
1755205500000|2025-08-14 21:05:00|24431|24424|24431|24424|24431.4|24424.4|24430.4|24423.4|0
1755205800000|2025-08-14 21:10:00|24430.9|24423.9|24431.1|24424.1|24431.2|24424.2|24430.9|24423.9|0
1755206100000|2025-08-14 21:15:00|24431|24424|24430.1|24423.1|24431|24424|24430|24423|0
1755206400000|2025-08-14 21:20:00|24430.3|24423.3|24428.5|24421.5|24430.6|24423.6|24428.5|24421.5|0
1755206700000|2025-08-14 21:25:00|24430.2|24423.2|24426.1|24419.1|24430.2|24423.2|24426.1|24419.1|0
1755207000000|2025-08-14 21:30:00|24426.9|24419.9|24427.5|24420.5|24427.6|24420.6|24426.8|24419.8|0
1755207300000|2025-08-14 21:35:00|24427.4|24420.4|24427.4|24420.4|24428.8|24421.8|24427.4|24420.4|0
1755207600000|2025-08-14 21:40:00|24427.6|24420.6|24427.7|24420.7|24427.7|24420.7|24427.4|24420.4|0
1755207900000|2025-08-14 21:45:00|24427.8|24420.8|24427.7|24420.7|24429.1|24422.1|24427.4|24420.4|0
1755208200000|2025-08-14 21:50:00|24427.8|24420.8|24427.7|24420.7|24427.8|24420.8|24427.7|24420.7|0
1755208500000|2025-08-14 21:55:00|24426.1|24419.1|24425.8|24418.8|24426.8|24419.8|24425.6|24418.6|0
1755208800000|2025-08-14 22:00:00|24424.9|24417.9|24427.8|24420.8|24427.9|24420.9|24419.4|24412.4|0
1755209100000|2025-08-14 22:05:00|24427|24420|24438.5|24431.5|24438.5|24431.5|24427|24420|0
1755209400000|2025-08-14 22:10:00|24438|24431|24434.8|24427.8|24440.5|24433.5|24433.1|24426.1|0
1755209700000|2025-08-14 22:15:00|24435.2|24428.2|24428.4|24421.4|24435.2|24428.2|24426.3|24419.3|0
1755210000000|2025-08-14 22:20:00|24428.6|24421.6|24428.9|24421.9|24433.2|24426.2|24428.2|24421.2|0
1755210300000|2025-08-14 22:25:00|24428.1|24421.1|24429.9|24422.9|24432.4|24425.4|24428.1|24421.1|0
1755210600000|2025-08-14 22:30:00|24430.3|24423.3|24428.3|24421.3|24431.7|24424.7|24426.6|24419.6|0
1755210900000|2025-08-14 22:35:00|24428.7|24421.7|24429.1|24422.1|24432.5|24425.5|24428.3|24421.3|0
1755211200000|2025-08-14 22:40:00|24428.7|24421.7|24430.1|24423.1|24430.4|24423.4|24428.3|24421.3|0
1755211500000|2025-08-14 22:45:00|24430.9|24423.9|24430.1|24423.1|24432.7|24425.7|24429.3|24422.3|0
1755211800000|2025-08-14 22:50:00|24430.5|24423.5|24433.5|24426.5|24433.5|24426.5|24429.3|24422.3|0
1755212100000|2025-08-14 22:55:00|24432.7|24425.7|24437.5|24430.5|24438.5|24431.5|24431.8|24424.8|0
1755212400000|2025-08-14 23:00:00|24437.9|24430.9|24440.7|24433.7|24443.2|24436.2|24436.8|24429.8|0
1755212700000|2025-08-14 23:05:00|24439.9|24432.9|24440.8|24433.8|24444.2|24437.2|24439.9|24432.9|0
1755213000000|2025-08-14 23:10:00|24441.2|24434.2|24437.5|24430.5|24442.5|24435.5|24437.5|24430.5|0
1755213300000|2025-08-14 23:15:00|24437.9|24430.9|24440.1|24433.1|24440.1|24433.1|24437.5|24430.5|0
1755213600000|2025-08-14 23:20:00|24439.6|24432.6|24439.2|24432.2|24442.6|24435.6|24438.4|24431.4|0
1755213900000|2025-08-14 23:25:00|24439.6|24432.6|24437.9|24430.9|24439.6|24432.6|24437.1|24430.1|0
1755214200000|2025-08-14 23:30:00|24437.5|24430.5|24435.1|24428.1|24438.4|24431.4|24435.1|24428.1|0
1755214500000|2025-08-14 23:35:00|24435.5|24428.5|24439.3|24432.3|24439.3|24432.3|24435.5|24428.5|0
1755214800000|2025-08-14 23:40:00|24438.9|24431.9|24440.6|24433.6|24442.3|24435.3|24438.5|24431.5|0
1755215100000|2025-08-14 23:45:00|24441|24434|24438.5|24431.5|24444|24437|24436.8|24429.8|0
1755215400000|2025-08-14 23:50:00|24438|24431|24439.2|24432.2|24440.1|24433.1|24431.7|24424.7|0
1755215700000|2025-08-14 23:55:00|24440.1|24433.1|24433.1|24426.1|24440.1|24433.1|24433.1|24426.1|0
1755216000000|2025-08-15 00:00:00|24433.9|24426.9|24434.4|24427.4|24437.3|24430.3|24431.4|24424.4|0
1755216300000|2025-08-15 00:05:00|24434.8|24427.8|24429.2|24422.2|24435.2|24428.2|24429.2|24422.2|0
1755216600000|2025-08-15 00:10:00|24430.9|24423.9|24434.3|24427.3|24435.1|24428.1|24425.8|24418.8|0
1755216900000|2025-08-15 00:15:00|24434.7|24427.7|24434|24429|24439|24434|24416.5|24411.5|60
1755217200000|2025-08-15 00:20:00|24434.5|24429.5|24430.1|24425.1|24434.5|24429.5|24422.8|24417.8|15
1755217500000|2025-08-15 00:25:00|24430.6|24425.6|24424.2|24419.2|24431.1|24426.1|24414.8|24409.8|20
1755217800000|2025-08-15 00:30:00|24423.7|24418.7|24438.8|24433.8|24440.9|24435.9|24423.7|24418.7|1
1755218100000|2025-08-15 00:35:00|24438.2|24433.2|24446.2|24441.2|24446.9|24441.9|24437.6|24432.6|0
1755218400000|2025-08-15 00:40:00|24447.7|24442.7|24448.9|24443.9|24451.9|24446.9|24444.4|24439.4|6
1755218700000|2025-08-15 00:45:00|24450.4|24445.4|24448|24443|24452|24447|24444.1|24439.1|0
1755219000000|2025-08-15 00:50:00|24446.5|24441.5|24443|24438|24448.5|24443.5|24439.3|24434.3|16
1755219300000|2025-08-15 00:55:00|24443.5|24438.5|24438.9|24433.9|24445|24440|24438|24433|0
1755219600000|2025-08-15 01:00:00|24438.4|24433.4|24442|24437|24445.5|24440.5|24436.9|24431.9|8
1755219900000|2025-08-15 01:05:00|24441|24436|24446.1|24441.1|24446.1|24441.1|24438.3|24433.3|1
1755220200000|2025-08-15 01:10:00|24446.6|24441.6|24442.2|24437.2|24447.2|24442.2|24441.7|24436.7|1
1755220500000|2025-08-15 01:15:00|24441.7|24436.7|24445.2|24440.2|24446.3|24441.3|24437.2|24432.2|0
1755220800000|2025-08-15 01:20:00|24444.7|24439.7|24447.8|24442.8|24448|24443|24439.7|24434.7|1
1755221100000|2025-08-15 01:25:00|24447.3|24442.3|24444.8|24439.8|24447.3|24442.3|24441.7|24436.7|0
1755221400000|2025-08-15 01:30:00|24444.3|24439.3|24446.9|24441.9|24446.9|24441.9|24440.4|24435.4|2
1755221700000|2025-08-15 01:35:00|24447.4|24442.4|24451|24446|24459|24454|24447.4|24442.4|26
1755222000000|2025-08-15 01:40:00|24451.5|24446.5|24448.2|24443.2|24452.3|24447.3|24444.7|24439.7|7
1755222300000|2025-08-15 01:45:00|24448.7|24443.7|24448|24443|24456.5|24451.5|24447.2|24442.2|15
1755222600000|2025-08-15 01:50:00|24447.5|24442.5|24448.5|24443.5|24450.2|24445.2|24439.6|24434.6|5
1755222900000|2025-08-15 01:55:00|24449|24444|24446.8|24441.8|24453|24448|24444.8|24439.8|4
1755223200000|2025-08-15 02:00:00|24447.4|24442.4|24451.2|24446.2|24452|24447|24444.4|24439.4|14
1755223500000|2025-08-15 02:05:00|24450.6|24445.6|24455.6|24450.6|24455.6|24450.6|24448.6|24443.6|5
1755223800000|2025-08-15 02:10:00|24455.2|24450.2|24445.1|24440.1|24457.2|24452.2|24445.1|24440.1|6
1755224100000|2025-08-15 02:15:00|24444.6|24439.6|24447.7|24442.7|24449.8|24444.8|24442.6|24437.6|0
1755224400000|2025-08-15 02:20:00|24447.2|24442.2|24446.5|24441.5|24450.2|24445.2|24445.3|24440.3|6
1755224700000|2025-08-15 02:25:00|24445.5|24440.5|24445|24440|24447.2|24442.2|24440.7|24435.7|2
1755225000000|2025-08-15 02:30:00|24444.5|24439.5|24445.9|24440.9|24446|24441|24441.5|24436.5|3
1755225300000|2025-08-15 02:35:00|24446.4|24441.4|24443.5|24438.5|24447|24442|24442|24437|1
1755225600000|2025-08-15 02:40:00|24444|24439|24445.8|24440.8|24447.2|24442.2|24441.8|24436.8|3
1755225900000|2025-08-15 02:45:00|24445.3|24440.3|24446.9|24441.9|24447.4|24442.4|24442|24437|1
1755226200000|2025-08-15 02:50:00|24445.9|24440.9|24445.3|24440.3|24447|24442|24442.3|24437.3|2
1755226500000|2025-08-15 02:55:00|24445.8|24440.8|24450.5|24445.5|24454.4|24449.4|24445.8|24440.8|2
1755226800000|2025-08-15 03:00:00|24451.1|24446.1|24449.5|24444.5|24452.9|24447.9|24449.3|24444.3|0
1755227100000|2025-08-15 03:05:00|24450|24445|24448.2|24443.2|24450.5|24445.5|24448.2|24443.2|0
1755227400000|2025-08-15 03:10:00|24447.9|24442.9|24442.4|24437.4|24448.2|24443.2|24439.8|24434.8|1
1755227700000|2025-08-15 03:15:00|24441.9|24436.9|24440.9|24435.9|24444|24439|24439|24434|0
1755228000000|2025-08-15 03:20:00|24441.4|24436.4|24438.4|24433.4|24441.7|24436.7|24437.9|24432.9|1
1755228300000|2025-08-15 03:25:00|24437.9|24432.9|24440.2|24435.2|24440.5|24435.5|24432.6|24427.6|3
1755228600000|2025-08-15 03:30:00|24438.7|24433.7|24443.3|24438.3|24447.6|24442.6|24438.7|24433.7|1
1755228900000|2025-08-15 03:35:00|24442.3|24437.3|24440.3|24435.3|24442.8|24437.8|24437.5|24432.5|0
1755229200000|2025-08-15 03:40:00|24440.8|24435.8|24438.7|24433.7|24441.8|24436.8|24437.3|24432.3|2
1755229500000|2025-08-15 03:45:00|24439.2|24434.2|24438.4|24433.4|24445.7|24440.7|24438.2|24433.2|6
1755229800000|2025-08-15 03:50:00|24438.9|24433.9|24440.9|24435.9|24445.7|24440.7|24438.5|24433.5|3
1755230100000|2025-08-15 03:55:00|24440.4|24435.4|24438.9|24433.9|24442.9|24437.9|24437.9|24432.9|0
1755230400000|2025-08-15 04:00:00|24438.2|24433.2|24452.5|24447.5|24452.9|24447.9|24437.5|24432.5|7
1755230700000|2025-08-15 04:05:00|24452.6|24447.6|24457.2|24452.2|24459.7|24454.7|24450|24445|2
1755231000000|2025-08-15 04:10:00|24456.1|24451.1|24448.9|24443.9|24456.6|24451.6|24447.9|24442.9|0
1755231300000|2025-08-15 04:15:00|24449.4|24444.4|24448.5|24443.5|24450.6|24445.6|24447.5|24442.5|3
1755231600000|2025-08-15 04:20:00|24448|24443|24455.1|24450.1|24455.7|24450.7|24448|24443|1
1755231900000|2025-08-15 04:25:00|24455.6|24450.6|24455.9|24450.9|24459.8|24454.8|24454|24449|1
1755232200000|2025-08-15 04:30:00|24456.4|24451.4|24464.1|24459.1|24464.1|24459.1|24455.3|24450.3|0
1755232500000|2025-08-15 04:35:00|24463.6|24458.6|24459.7|24454.7|24463.6|24458.6|24456.8|24451.8|3
1755232800000|2025-08-15 04:40:00|24458.7|24453.7|24458.9|24453.9|24462.1|24457.1|24456.9|24451.9|1
1755233100000|2025-08-15 04:45:00|24459.4|24454.4|24456.8|24451.8|24460.2|24455.2|24456.8|24451.8|0
1755233400000|2025-08-15 04:50:00|24456.7|24451.7|24459.1|24454.1|24459.1|24454.1|24452.2|24447.2|4
1755233700000|2025-08-15 04:55:00|24459.7|24454.7|24456.5|24451.5|24459.7|24454.7|24455.5|24450.5|3
1755234000000|2025-08-15 05:00:00|24457.2|24452.2|24480.1|24475.1|24483.1|24478.1|24457.2|24452.2|22
1755234300000|2025-08-15 05:05:00|24480.2|24475.2|24488.7|24483.7|24494|24489|24474.6|24469.6|30
1755234600000|2025-08-15 05:10:00|24488.2|24483.2|24486.5|24481.5|24488.7|24483.7|24476.6|24471.6|7
1755234900000|2025-08-15 05:15:00|24486.7|24481.7|24484.7|24479.7|24491.1|24486.1|24479.3|24474.3|5
1755235200000|2025-08-15 05:20:00|24484.2|24479.2|24484.5|24479.5|24488.1|24483.1|24482.7|24477.7|0
1755235500000|2025-08-15 05:25:00|24485.1|24480.1|24484.7|24479.7|24486|24481|24479.1|24474.1|1
1755235800000|2025-08-15 05:30:00|24484.2|24479.2|24480.8|24475.8|24485.9|24480.9|24480.5|24475.5|8
1755236100000|2025-08-15 05:35:00|24480.3|24475.3|24493.5|24488.5|24494.3|24489.3|24479.2|24474.2|9
1755236400000|2025-08-15 05:40:00|24493.7|24488.7|24488.1|24483.1|24494.5|24489.5|24487.7|24482.7|3
1755236700000|2025-08-15 05:45:00|24488.5|24483.5|24488.8|24483.8|24493.2|24488.2|24488.5|24483.5|4
1755237000000|2025-08-15 05:50:00|24488.9|24483.9|24494.3|24489.3|24494.3|24489.3|24488.9|24483.9|2
1755237300000|2025-08-15 05:55:00|24494.5|24489.5|24494.3|24489.3|24497.9|24492.9|24493|24488|28
1755237600000|2025-08-15 06:00:00|24494.2|24491.4|24504.4|24501.6|24525.4|24522.6|24481.7|24478.9|367
1755237900000|2025-08-15 06:05:00|24505.4|24502.6|24475.8|24473|24506.7|24503.9|24468.4|24465.6|211
1755238200000|2025-08-15 06:10:00|24475.7|24472.9|24510.7|24507.9|24512.1|24509.3|24468.6|24465.8|166
1755238500000|2025-08-15 06:15:00|24511|24508.2|24520.7|24517.9|24523.5|24520.7|24504.7|24501.9|94
1755238800000|2025-08-15 06:20:00|24520.8|24518|24514.3|24511.5|24521.5|24518.7|24500.6|24497.8|129
1755239100000|2025-08-15 06:25:00|24514.2|24511.4|24512.4|24509.6|24518.7|24515.9|24506.2|24503.4|64
1755239400000|2025-08-15 06:30:00|24512.9|24510.1|24506.5|24503.7|24521.9|24519.1|24502.3|24499.5|96
1755239700000|2025-08-15 06:35:00|24506|24503.2|24500.6|24497.8|24513.3|24510.5|24498.2|24495.4|97
1755240000000|2025-08-15 06:40:00|24500.5|24497.7|24525.4|24522.6|24529.4|24526.6|24492.9|24490.1|263
1755240300000|2025-08-15 06:45:00|24525.9|24523.1|24532.3|24529.5|24535.2|24532.4|24524.2|24521.4|76
1755240600000|2025-08-15 06:50:00|24532.5|24529.7|24527.4|24524.6|24534.8|24532|24516.7|24513.9|128
1755240900000|2025-08-15 06:55:00|24527.9|24525.1|24487.7|24484.9|24527.9|24525.1|24486.9|24484.1|329
1755241200000|2025-08-15 07:00:00|24486.6|24485.2|24531.4|24530|24538.4|24537|24486.6|24485.2|1039
1755241500000|2025-08-15 07:05:00|24531.3|24529.9|24496.4|24495|24533|24531.6|24489.2|24487.8|785
1755241800000|2025-08-15 07:10:00|24496.9|24495.5|24461.6|24460.2|24498.8|24497.4|24452.8|24451.4|650
1755242100000|2025-08-15 07:15:00|24461.1|24459.7|24453.2|24451.8|24464.5|24463.1|24442.4|24441|399
1755242400000|2025-08-15 07:20:00|24454.7|24453.3|24466.5|24465.1|24469.8|24468.4|24441.7|24440.3|437
1755242700000|2025-08-15 07:25:00|24466.7|24465.3|24457.7|24456.3|24479.7|24478.3|24457.1|24455.7|434
1755243000000|2025-08-15 07:30:00|24457.3|24455.9|24454.3|24452.9|24464.7|24463.3|24427.8|24426.4|372
1755243300000|2025-08-15 07:35:00|24454.4|24453|24464.5|24463.1|24468|24466.6|24453.8|24452.4|169
1755243600000|2025-08-15 07:40:00|24464.8|24463.4|24489.3|24487.9|24489.3|24487.9|24461.5|24460.1|170
1755243900000|2025-08-15 07:45:00|24488.8|24487.4|24494.3|24492.9|24499.2|24497.8|24481.5|24480.1|184
1755244200000|2025-08-15 07:50:00|24492.6|24491.2|24498.1|24496.7|24499.6|24498.2|24477.8|24476.4|161
1755244500000|2025-08-15 07:55:00|24497.6|24496.2|24507.3|24505.9|24512.3|24510.9|24496.6|24495.2|164
1755244800000|2025-08-15 08:00:00|24507.7|24506.3|24506|24504.6|24518.4|24517|24503.8|24502.4|231
1755245100000|2025-08-15 08:05:00|24506.1|24504.7|24508|24506.6|24513.6|24512.2|24496.2|24494.8|223
1755245400000|2025-08-15 08:10:00|24508.8|24507.4|24511.7|24510.3|24523.4|24522|24504.7|24503.3|163
1755245700000|2025-08-15 08:15:00|24511.8|24510.4|24523.5|24522.1|24524|24522.6|24505.2|24503.8|142
1755246000000|2025-08-15 08:20:00|24522.5|24521.1|24507|24505.6|24526.3|24524.9|24502.7|24501.3|215
1755246300000|2025-08-15 08:25:00|24506.5|24505.1|24519.5|24518.1|24531.3|24529.9|24505.6|24504.2|138
1755246600000|2025-08-15 08:30:00|24518.6|24517.2|24499.8|24498.4|24519.2|24517.8|24475.9|24474.5|304
1755246900000|2025-08-15 08:35:00|24499.7|24498.3|24466.1|24464.7|24505.8|24504.4|24463.9|24462.5|118
1755247200000|2025-08-15 08:40:00|24468.2|24466.8|24466.7|24465.3|24473|24471.6|24460.8|24459.4|181
1755247500000|2025-08-15 08:45:00|24466.4|24465|24465.2|24463.8|24478.5|24477.1|24462.7|24461.3|180
1755247800000|2025-08-15 08:50:00|24463|24461.6|24458.2|24456.8|24476.8|24475.4|24455.8|24454.4|120
1755248100000|2025-08-15 08:55:00|24457.7|24456.3|24447.3|24445.9|24467.8|24466.4|24444.6|24443.2|241
1755248400000|2025-08-15 09:00:00|24449.1|24447.7|24457|24455.6|24463.2|24461.8|24447.5|24446.1|137
1755248700000|2025-08-15 09:05:00|24457.5|24456.1|24461.7|24460.3|24465.1|24463.7|24450.5|24449.1|94
1755249000000|2025-08-15 09:10:00|24460.5|24459.1|24467.3|24465.9|24476.5|24475.1|24459.6|24458.2|181
1755249300000|2025-08-15 09:15:00|24467.2|24465.8|24462.5|24461.1|24474.4|24473|24458.5|24457.1|136
1755249600000|2025-08-15 09:20:00|24462.9|24461.5|24458.7|24457.3|24469.4|24468|24457.7|24456.3|196
1755249900000|2025-08-15 09:25:00|24458.2|24456.8|24485.9|24484.5|24487.2|24485.8|24458.2|24456.8|91
1755250200000|2025-08-15 09:30:00|24486|24484.6|24470|24468.6|24487.5|24486.1|24463.3|24461.9|183
1755250500000|2025-08-15 09:35:00|24469.5|24468.1|24477.1|24475.7|24480.4|24479|24464.9|24463.5|126
1755250800000|2025-08-15 09:40:00|24478.1|24476.7|24487.4|24486|24487.4|24486|24473.4|24472|104
1755251100000|2025-08-15 09:45:00|24487.5|24486.1|24500.2|24498.8|24501.4|24500|24487.4|24486|177
1755251400000|2025-08-15 09:50:00|24500|24498.6|24503.9|24502.5|24510.7|24509.3|24489.7|24488.3|243
1755251700000|2025-08-15 09:55:00|24503.4|24502|24479.5|24478.1|24507.5|24506.1|24477.4|24476|264
1755252000000|2025-08-15 10:00:00|24479|24477.6|24455.6|24454.2|24481|24479.6|24439.9|24438.5|364
1755252300000|2025-08-15 10:05:00|24455.5|24454.1|24453.6|24452.2|24459.6|24458.2|24447|24445.6|115
1755252600000|2025-08-15 10:10:00|24452.3|24450.9|24449.3|24447.9|24454.3|24452.9|24439.8|24438.4|131
1755252900000|2025-08-15 10:15:00|24449.8|24448.4|24445.8|24444.4|24452.8|24451.4|24437.9|24436.5|81
1755253200000|2025-08-15 10:20:00|24444.1|24442.7|24433.1|24431.7|24453.1|24451.7|24430.9|24429.5|133
1755253500000|2025-08-15 10:25:00|24433.6|24432.2|24439.2|24437.8|24439.7|24438.3|24424.2|24422.8|246
1755253800000|2025-08-15 10:30:00|24439.3|24437.9|24450|24448.6|24450.5|24449.1|24430.6|24429.2|222
1755254100000|2025-08-15 10:35:00|24450.5|24449.1|24451.7|24450.3|24454.5|24453.1|24441|24439.6|131
1755254400000|2025-08-15 10:40:00|24450.8|24449.4|24452.3|24450.9|24459.8|24458.4|24448|24446.6|118
1755254700000|2025-08-15 10:45:00|24452.8|24451.4|24450.3|24448.9|24453.4|24452|24446.1|24444.7|35
1755255000000|2025-08-15 10:50:00|24452.2|24450.8|24442.2|24440.8|24453.1|24451.7|24439.6|24438.2|74
1755255300000|2025-08-15 10:55:00|24441.7|24440.3|24438|24436.6|24442.6|24441.2|24427.7|24426.3|175
1755255600000|2025-08-15 11:00:00|24438.6|24437.2|24441.5|24440.1|24448|24446.6|24425.9|24424.5|655
1755255900000|2025-08-15 11:05:00|24439.5|24438.1|24423.6|24422.2|24441.9|24440.5|24422.7|24421.3|203
1755256200000|2025-08-15 11:10:00|24423.7|24422.3|24400.5|24399.1|24425.4|24424|24398.3|24396.9|202
1755256500000|2025-08-15 11:15:00|24401.3|24399.9|24403.3|24401.9|24408.4|24407|24394.1|24392.7|146
1755256800000|2025-08-15 11:20:00|24402.6|24401.2|24397.2|24395.8|24405.5|24404.1|24395.5|24394.1|73
1755257100000|2025-08-15 11:25:00|24396.7|24395.3|24397.9|24396.5|24404.2|24402.8|24396.7|24395.3|78
1755257400000|2025-08-15 11:30:00|24398.5|24397.1|24395.2|24393.8|24399.8|24398.4|24389.1|24387.7|119
1755257700000|2025-08-15 11:35:00|24394.7|24393.3|24393.7|24392.3|24407.2|24405.8|24392.6|24391.2|103
1755258000000|2025-08-15 11:40:00|24393.9|24392.5|24404.7|24403.3|24407.1|24405.7|24392.8|24391.4|83
1755258300000|2025-08-15 11:45:00|24404.2|24402.8|24415.3|24413.9|24417.4|24416|24398.9|24397.5|116
1755258600000|2025-08-15 11:50:00|24414.8|24413.4|24407.8|24406.4|24419.3|24417.9|24404|24402.6|141
1755258900000|2025-08-15 11:55:00|24408.3|24406.9|24401.2|24399.8|24412.4|24411|24399.6|24398.2|47
1755259200000|2025-08-15 12:00:00|24402.9|24401.5|24395.1|24393.7|24403.6|24402.2|24390.2|24388.8|88
1755259500000|2025-08-15 12:05:00|24395.6|24394.2|24395.2|24393.8|24403.5|24402.1|24393|24391.6|45
1755259800000|2025-08-15 12:10:00|24394.5|24393.1|24380.8|24379.4|24395.7|24394.3|24374.5|24373.1|265
1755260100000|2025-08-15 12:15:00|24380.7|24379.3|24381.2|24379.8|24396.8|24395.4|24377.1|24375.7|227
1755260400000|2025-08-15 12:20:00|24380.7|24379.3|24359.3|24357.9|24382.8|24381.4|24357.8|24356.4|255
1755260700000|2025-08-15 12:25:00|24358.8|24357.4|24387.7|24386.3|24387.7|24386.3|24358.8|24357.4|145
1755261000000|2025-08-15 12:30:00|24387.6|24386.2|24395|24393.6|24398.6|24397.2|24385.3|24383.9|193
1755261300000|2025-08-15 12:35:00|24395.5|24394.1|24400.5|24399.1|24403.1|24401.7|24391.5|24390.1|166
1755261600000|2025-08-15 12:40:00|24401|24399.6|24398.4|24397|24411|24409.6|24397.3|24395.9|190
1755261900000|2025-08-15 12:45:00|24398.9|24397.5|24405.5|24404.1|24407.3|24405.9|24396.1|24394.7|107
1755262200000|2025-08-15 12:50:00|24405.7|24404.3|24376.8|24375.4|24405.7|24404.3|24375|24373.6|90
1755262500000|2025-08-15 12:55:00|24376.9|24375.5|24382.5|24381.1|24384.9|24383.5|24373.7|24372.3|89
1755262800000|2025-08-15 13:00:00|24383.3|24381.9|24392.5|24391.1|24399.2|24397.8|24374.9|24373.5|107
1755263100000|2025-08-15 13:05:00|24393|24391.6|24396.6|24395.2|24398.3|24396.9|24388.9|24387.5|60
1755263400000|2025-08-15 13:10:00|24394.6|24393.2|24398.5|24397.1|24401|24399.6|24389.1|24387.7|67
1755263700000|2025-08-15 13:15:00|24398.7|24397.3|24407.6|24406.2|24410.2|24408.8|24398.1|24396.7|153
1755264000000|2025-08-15 13:20:00|24407|24405.6|24403.4|24402|24410.6|24409.2|24401.4|24400|95
1755264300000|2025-08-15 13:25:00|24400.9|24399.5|24398.5|24397.1|24407.8|24406.4|24396.5|24395.1|145
1755264600000|2025-08-15 13:30:00|24398.9|24397.5|24371.2|24369.8|24400.9|24399.5|24370.2|24368.8|137
1755264900000|2025-08-15 13:35:00|24370.7|24369.3|24392.5|24391.1|24393.5|24392.1|24370.4|24369|144
1755265200000|2025-08-15 13:40:00|24393.4|24392|24392.8|24391.4|24404.2|24402.8|24391.8|24390.4|166
1755265500000|2025-08-15 13:45:00|24393.3|24391.9|24357.9|24356.5|24393.3|24391.9|24350.9|24349.5|322
1755265800000|2025-08-15 13:50:00|24358.1|24356.7|24345.1|24343.7|24375.3|24373.9|24339.2|24337.8|258
1755266100000|2025-08-15 13:55:00|24345.6|24344.2|24359.5|24358.1|24364.2|24362.8|24344.4|24343|184
1755266400000|2025-08-15 14:00:00|24359|24357.6|24368.2|24366.8|24378|24376.6|24336.8|24335.4|238
1755266700000|2025-08-15 14:05:00|24368.4|24367|24364|24362.6|24372.8|24371.4|24349.8|24348.4|162
1755267000000|2025-08-15 14:10:00|24363.7|24362.3|24348.5|24347.1|24364.5|24363.1|24344.3|24342.9|112
1755267300000|2025-08-15 14:15:00|24349|24347.6|24344.6|24343.2|24350.5|24349.1|24336.1|24334.7|260
1755267600000|2025-08-15 14:20:00|24345.4|24344|24339.3|24337.9|24348.7|24347.3|24335.9|24334.5|137
1755267900000|2025-08-15 14:25:00|24339.8|24338.4|24341.8|24340.4|24347.7|24346.3|24327.1|24325.7|154
1755268200000|2025-08-15 14:30:00|24342.2|24340.8|24350|24348.6|24353.6|24352.2|24334.6|24333.2|144
1755268500000|2025-08-15 14:35:00|24349.5|24348.1|24354.4|24353|24357.7|24356.3|24347|24345.6|156
1755268800000|2025-08-15 14:40:00|24352.8|24351.4|24357.2|24355.8|24363.9|24362.5|24351.4|24350|146
1755269100000|2025-08-15 14:45:00|24357.3|24355.9|24355.1|24353.7|24361.6|24360.2|24348.5|24347.1|139
1755269400000|2025-08-15 14:50:00|24354.2|24352.8|24351.7|24350.3|24361.4|24360|24346.3|24344.9|167
1755269700000|2025-08-15 14:55:00|24351.8|24350.4|24360.2|24358.8|24360.6|24359.2|24351.6|24350.2|117
1755270000000|2025-08-15 15:00:00|24362|24360.6|24367.9|24366.5|24372.2|24370.8|24349.3|24347.9|236
1755270300000|2025-08-15 15:05:00|24367.4|24366|24373.7|24372.3|24374.3|24372.9|24359.6|24358.2|150
1755270600000|2025-08-15 15:10:00|24373.6|24372.2|24382.6|24381.2|24391.8|24390.4|24371.9|24370.5|185
1755270900000|2025-08-15 15:15:00|24382.1|24380.7|24383.9|24382.5|24391.4|24390|24377.2|24375.8|223
1755271200000|2025-08-15 15:20:00|24383.3|24381.9|24374.8|24373.4|24390.1|24388.7|24373.8|24372.4|196
1755271500000|2025-08-15 15:25:00|24374.3|24372.9|24377.5|24376.1|24378.7|24377.3|24366.9|24365.5|419
1755271800000|2025-08-15 15:30:00|24378.5|24377.1|24364.6|24361.8|24390.2|24387.4|24361.6|24358.8|802
1755272100000|2025-08-15 15:35:00|24362.6|24359.8|24340.6|24337.8|24371.1|24368.3|24339.7|24336.9|302
1755272400000|2025-08-15 15:40:00|24341.1|24338.3|24338.9|24336.1|24350|24347.2|24330.6|24327.8|167
1755272700000|2025-08-15 15:45:00|24339.4|24336.6|24350.4|24347.6|24351.5|24348.7|24335.9|24333.1|58
1755273000000|2025-08-15 15:50:00|24350.9|24348.1|24362.6|24359.8|24365.5|24362.7|24347.5|24344.7|81
1755273300000|2025-08-15 15:55:00|24362.1|24359.3|24350.7|24347.9|24363.6|24360.8|24345.6|24342.8|125
1755273600000|2025-08-15 16:00:00|24350.2|24347.4|24344|24341.2|24356|24353.2|24341.6|24338.8|38
1755273900000|2025-08-15 16:05:00|24343.5|24340.7|24347.8|24345|24349.5|24346.7|24340|24337.2|27
1755274200000|2025-08-15 16:10:00|24347.9|24345.1|24355.6|24352.8|24357|24354.2|24344.6|24341.8|27
1755274500000|2025-08-15 16:15:00|24355.1|24352.3|24339.4|24336.6|24355.1|24352.3|24331.8|24329|61
1755274800000|2025-08-15 16:20:00|24338.9|24336.1|24332.1|24329.3|24341.6|24338.8|24330.8|24328|59
1755275100000|2025-08-15 16:25:00|24331.6|24328.8|24332.6|24329.8|24344.9|24342.1|24331.5|24328.7|36
1755275400000|2025-08-15 16:30:00|24333.1|24330.3|24344.8|24342|24346|24343.2|24333.1|24330.3|25
1755275700000|2025-08-15 16:35:00|24345.3|24342.5|24341.5|24338.7|24345.3|24342.5|24334.2|24331.4|9
1755276000000|2025-08-15 16:40:00|24341|24338.2|24347.3|24344.5|24353.6|24350.8|24340.4|24337.6|75
1755276300000|2025-08-15 16:45:00|24347.8|24345|24353.2|24350.4|24354.7|24351.9|24345.4|24342.6|27
1755276600000|2025-08-15 16:50:00|24352.2|24349.4|24347.1|24344.3|24356|24353.2|24343.4|24340.6|40
1755276900000|2025-08-15 16:55:00|24346.6|24343.8|24349.2|24346.4|24355.9|24353.1|24344.6|24341.8|39
1755277200000|2025-08-15 17:00:00|24348.8|24346|24346.4|24343.6|24350.1|24347.3|24343.6|24340.8|29
1755277500000|2025-08-15 17:05:00|24345.9|24343.1|24344.5|24341.7|24345.9|24343.1|24338.8|24336|29
1755277800000|2025-08-15 17:10:00|24345|24342.2|24348.3|24345.5|24348.8|24346|24341.3|24338.5|29
1755278100000|2025-08-15 17:15:00|24347.8|24345|24345.6|24342.8|24351|24348.2|24344.5|24341.7|5
1755278400000|2025-08-15 17:20:00|24345.1|24342.3|24349.5|24346.7|24350.2|24347.4|24343.8|24341|17
1755278700000|2025-08-15 17:25:00|24349|24346.2|24356.3|24353.5|24361.1|24358.3|24349|24346.2|11
1755279000000|2025-08-15 17:30:00|24356.8|24354|24357.5|24354.7|24360.5|24357.7|24353.3|24350.5|17
1755279300000|2025-08-15 17:35:00|24357|24354.2|24356.3|24353.5|24359.7|24356.9|24353.4|24350.6|12
1755279600000|2025-08-15 17:40:00|24355.8|24353|24359|24356.2|24360.4|24357.6|24353.7|24350.9|8
1755279900000|2025-08-15 17:45:00|24359.5|24356.7|24360.8|24358|24364.1|24361.3|24357.5|24354.7|15
1755280200000|2025-08-15 17:50:00|24360.3|24357.5|24363.4|24360.6|24364.1|24361.3|24359.4|24356.6|10
1755280500000|2025-08-15 17:55:00|24364.9|24362.1|24369.9|24367.1|24374.7|24371.9|24364.1|24361.3|29
1755280800000|2025-08-15 18:00:00|24370|24367.2|24364.2|24361.4|24373.7|24370.9|24363.1|24360.3|8
1755281100000|2025-08-15 18:05:00|24364.1|24361.3|24369.3|24366.5|24370.6|24367.8|24360.9|24358.1|18
1755281400000|2025-08-15 18:10:00|24368.8|24366|24369.1|24366.3|24371.1|24368.3|24365.3|24362.5|26
1755281700000|2025-08-15 18:15:00|24368.6|24365.8|24357.9|24355.1|24369.1|24366.3|24356|24353.2|11
1755282000000|2025-08-15 18:20:00|24358.4|24355.6|24359.6|24356.8|24360.6|24357.8|24355.5|24352.7|32
1755282300000|2025-08-15 18:25:00|24360.1|24357.3|24364.5|24361.7|24365.5|24362.7|24357.6|24354.8|13
1755282600000|2025-08-15 18:30:00|24364|24361.2|24370.8|24368|24372.6|24369.8|24362.1|24359.3|19
1755282900000|2025-08-15 18:35:00|24370.6|24367.8|24372.6|24369.8|24374.2|24371.4|24363.4|24360.6|60
1755283200000|2025-08-15 18:40:00|24373.1|24370.3|24372.7|24369.9|24375.7|24372.9|24368.9|24366.1|26
1755283500000|2025-08-15 18:45:00|24372.5|24369.7|24368|24365.2|24373.8|24371|24364.5|24361.7|27
1755283800000|2025-08-15 18:50:00|24368.5|24365.7|24373.6|24370.8|24375.9|24373.1|24367.8|24365|13
1755284100000|2025-08-15 18:55:00|24373.2|24370.4|24369.6|24366.8|24375|24372.2|24352.9|24350.1|192
1755284400000|2025-08-15 19:00:00|24369.1|24366.3|24358.6|24355.8|24372.1|24369.3|24353.1|24350.3|32
1755284700000|2025-08-15 19:05:00|24358.1|24355.3|24361.6|24358.8|24362.1|24359.3|24347.1|24344.3|51
1755285000000|2025-08-15 19:10:00|24362.1|24359.3|24357.4|24354.6|24362.6|24359.8|24352.5|24349.7|37
1755285300000|2025-08-15 19:15:00|24356.9|24354.1|24361.3|24358.5|24363.9|24361.1|24356.4|24353.6|44
1755285600000|2025-08-15 19:20:00|24361.8|24359|24365.5|24362.7|24368.6|24365.8|24357.8|24355|32
1755285900000|2025-08-15 19:25:00|24365|24362.2|24362.1|24359.3|24365.6|24362.8|24361.3|24358.5|7
1755286200000|2025-08-15 19:30:00|24362.6|24359.8|24362.4|24359.6|24367.7|24364.9|24359.3|24356.5|38
1755286500000|2025-08-15 19:35:00|24361.9|24359.1|24359.2|24356.4|24364.6|24361.8|24359.2|24356.4|39
1755286800000|2025-08-15 19:40:00|24359.7|24356.9|24370.5|24367.7|24374|24371.2|24359.7|24356.9|43
1755287100000|2025-08-15 19:45:00|24371|24368.2|24375.5|24372.7|24378.9|24376.1|24367.6|24364.8|80
1755287400000|2025-08-15 19:50:00|24376|24373.2|24368.9|24366.1|24378|24375.2|24360.2|24357.4|116
1755287700000|2025-08-15 19:55:00|24368.4|24365.6|24380.2|24377.4|24381.9|24379.1|24364.9|24362.1|147
1755288000000|2025-08-15 20:00:00|24379.7|24376.9|24366.7|24359.7|24386.6|24379.6|24358.4|24351.4|11
1755288300000|2025-08-15 20:05:00|24365.9|24358.9|24363.4|24356.4|24368.5|24361.5|24361.6|24354.6|0
1755288600000|2025-08-15 20:10:00|24363.3|24356.3|24373|24366|24374.7|24367.7|24361.7|24354.7|0
1755288900000|2025-08-15 20:15:00|24372.2|24365.2|24365.9|24358.9|24373.9|24366.9|24365|24358|0
1755289200000|2025-08-15 20:20:00|24366.7|24359.7|24361.9|24354.9|24367.7|24360.7|24361.5|24354.5|0
1755289500000|2025-08-15 20:25:00|24362.7|24355.7|24361.9|24354.9|24363.5|24356.5|24360.1|24353.1|0
1755289800000|2025-08-15 20:30:00|24362.8|24355.8|24366.2|24359.2|24367.2|24360.2|24361.7|24354.7|0
1755290100000|2025-08-15 20:35:00|24367.1|24360.1|24363.4|24356.4|24367.1|24360.1|24360.4|24353.4|0
1755290400000|2025-08-15 20:40:00|24362.6|24355.6|24362.7|24355.7|24364.3|24357.3|24361.7|24354.7|0
1755290700000|2025-08-15 20:45:00|24363.5|24356.5|24365.2|24358.2|24365.2|24358.2|24361.8|24354.8|0
1755291000000|2025-08-15 20:50:00|24364.4|24357.4|24370.9|24363.9|24371.8|24364.8|24364.4|24357.4|0
1755291300000|2025-08-15 20:55:00|24371.7|24364.7|24369.2|24362.2|24373.3|24366.3|24367.6|24360.6|0
1755468000000|2025-08-17 22:00:00|24388.8|24381.8|24390.2|24383.2|24393|24386|24386.1|24379.1|0
1755468300000|2025-08-17 22:05:00|24390.3|24383.3|24404.8|24397.8|24405.8|24398.8|24390.3|24383.3|0
1755468600000|2025-08-17 22:10:00|24405.6|24398.6|24405.6|24398.6|24409.1|24402.1|24404.7|24397.7|0
1755468900000|2025-08-17 22:15:00|24406|24399|24403|24396|24407.7|24400.7|24399.3|24392.3|0
1755469200000|2025-08-17 22:20:00|24403.4|24396.4|24405.2|24398.2|24406.5|24399.5|24401.3|24394.3|0
1755469500000|2025-08-17 22:25:00|24405.6|24398.6|24405.8|24398.8|24407.7|24400.7|24404.2|24397.2|0
1755469800000|2025-08-17 22:30:00|24406.2|24399.2|24408.8|24401.8|24409.6|24402.6|24405.3|24398.3|0
1755470100000|2025-08-17 22:35:00|24409.2|24402.2|24409|24402|24411.5|24404.5|24407.3|24400.3|0
1755470400000|2025-08-17 22:40:00|24408.6|24401.6|24410.8|24403.8|24411.6|24404.6|24408.1|24401.1|0
1755470700000|2025-08-17 22:45:00|24411.6|24404.6|24412.3|24405.3|24412.6|24405.6|24409.1|24402.1|0
1755471000000|2025-08-17 22:50:00|24411.4|24404.4|24413|24406|24414.9|24407.9|24411|24404|0
1755471300000|2025-08-17 22:55:00|24413.4|24406.4|24412.2|24405.2|24413.4|24406.4|24411.3|24404.3|0
1755471600000|2025-08-17 23:00:00|24413|24406|24412.7|24405.7|24413.7|24406.7|24409.8|24402.8|0
1755471900000|2025-08-17 23:05:00|24411.8|24404.8|24415.9|24408.9|24415.9|24408.9|24410.9|24403.9|0
1755472200000|2025-08-17 23:10:00|24415.5|24408.5|24419|24412|24419.1|24412.1|24415.5|24408.5|0
1755472500000|2025-08-17 23:15:00|24418.2|24411.2|24420.9|24413.9|24421.8|24414.8|24418.2|24411.2|0
1755472800000|2025-08-17 23:20:00|24420.8|24413.8|24416.1|24409.1|24421.7|24414.7|24416|24409|0
1755473100000|2025-08-17 23:25:00|24416.2|24409.2|24412.7|24405.7|24416.3|24409.3|24411.1|24404.1|0
1755473400000|2025-08-17 23:30:00|24413.5|24406.5|24416.1|24409.1|24417.8|24410.8|24412.7|24405.7|0
1755473700000|2025-08-17 23:35:00|24416.5|24409.5|24417.9|24410.9|24420.4|24413.4|24416.1|24409.1|0
1755474000000|2025-08-17 23:40:00|24418.7|24411.7|24422.7|24415.7|24423.8|24416.8|24418.3|24411.3|0
1755474300000|2025-08-17 23:45:00|24423.2|24416.2|24413.6|24406.6|24423.6|24416.6|24413.6|24406.6|0
1755474600000|2025-08-17 23:50:00|24412.8|24405.8|24415|24408|24416.3|24409.3|24411.9|24404.9|0
1755474900000|2025-08-17 23:55:00|24415.4|24408.4|24417.8|24410.8|24417.8|24410.8|24413.9|24406.9|0
1755475200000|2025-08-18 00:00:00|24416.9|24409.9|24419.1|24412.1|24420.2|24413.2|24414.3|24407.3|0
1755475500000|2025-08-18 00:05:00|24420|24413|24425.1|24418.1|24425.9|24418.9|24418.3|24411.3|0
1755475800000|2025-08-18 00:10:00|24425.9|24418.9|24436.2|24429.2|24436.2|24429.2|24422.2|24415.2|0
1755476100000|2025-08-18 00:15:00|24435.4|24428.4|24420.8|24415.8|24449.2|24444.2|24420.8|24415.8|50
1755476400000|2025-08-18 00:20:00|24421.3|24416.3|24421.4|24416.4|24427.4|24422.4|24417.1|24412.1|0
1755476700000|2025-08-18 00:25:00|24421.9|24416.9|24418.7|24413.7|24427.5|24422.5|24417.2|24412.2|14
1755477000000|2025-08-18 00:30:00|24418.2|24413.2|24412.1|24407.1|24418.2|24413.2|24410.6|24405.6|3
1755477300000|2025-08-18 00:35:00|24412.6|24407.6|24415.9|24410.9|24420.6|24415.6|24412.1|24407.1|1
1755477600000|2025-08-18 00:40:00|24416.6|24411.6|24419.7|24414.7|24422.3|24417.3|24415.8|24410.8|0
1755477900000|2025-08-18 00:45:00|24419.9|24414.9|24416|24411|24421.9|24416.9|24410.2|24405.2|6
1755478200000|2025-08-18 00:50:00|24416.5|24411.5|24412.6|24407.6|24417|24412|24411|24406|2
1755478500000|2025-08-18 00:55:00|24412.1|24407.1|24408.8|24403.8|24412.1|24407.1|24406.6|24401.6|4
1755478800000|2025-08-18 01:00:00|24409.5|24404.5|24409.7|24404.7|24413.2|24408.2|24404.2|24399.2|13
1755479100000|2025-08-18 01:05:00|24408.7|24403.7|24408.2|24403.2|24413.2|24408.2|24407.7|24402.7|1
1755479400000|2025-08-18 01:10:00|24409.2|24404.2|24404.5|24399.5|24411.1|24406.1|24404.5|24399.5|1
1755479700000|2025-08-18 01:15:00|24406|24401|24406.4|24401.4|24408.6|24403.6|24403.2|24398.2|4
1755480000000|2025-08-18 01:20:00|24406.9|24401.9|24406.3|24401.3|24408.8|24403.8|24405.3|24400.3|2
1755480300000|2025-08-18 01:25:00|24413.8|24408.8|24417.2|24412.2|24419.7|24414.7|24412.9|24407.9|5
1755480600000|2025-08-18 01:30:00|24417.7|24412.7|24412.6|24407.6|24417.7|24412.7|24411.9|24406.9|1
1755480900000|2025-08-18 01:35:00|24412.8|24407.8|24413.1|24408.1|24414.6|24409.6|24410.6|24405.6|4
1755481200000|2025-08-18 01:40:00|24413.6|24408.6|24415.2|24410.2|24418.9|24413.9|24412.9|24407.9|5
1755481500000|2025-08-18 01:45:00|24417.2|24412.2|24413.2|24408.2|24417.2|24412.2|24411.9|24406.9|2
1755481800000|2025-08-18 01:50:00|24415.2|24410.2|24411.4|24406.4|24416.2|24411.2|24410.4|24405.4|0
1755482100000|2025-08-18 01:55:00|24411.7|24406.7|24412.1|24407.1|24414.6|24409.6|24411.6|24406.6|0
1755482400000|2025-08-18 02:00:00|24411.7|24406.7|24412.7|24407.7|24412.7|24407.7|24408.6|24403.6|0
1755482700000|2025-08-18 02:05:00|24414.7|24409.7|24414.7|24409.7|24414.7|24409.7|24411.2|24406.2|0
1755483000000|2025-08-18 02:10:00|24415.2|24410.2|24415.5|24410.5|24418.1|24413.1|24414.7|24409.7|0
1755483300000|2025-08-18 02:15:00|24416|24411|24418.2|24413.2|24422.4|24417.4|24416|24411|0
1755483600000|2025-08-18 02:20:00|24418.3|24413.3|24406.6|24401.6|24418.4|24413.4|24405.6|24400.6|0
1755483900000|2025-08-18 02:25:00|24405.9|24400.9|24412|24407|24415.1|24410.1|24405.9|24400.9|0
1755484200000|2025-08-18 02:30:00|24412.5|24407.5|24414.3|24409.3|24414.3|24409.3|24410.8|24405.8|0
1755484500000|2025-08-18 02:35:00|24411.8|24406.8|24412|24407|24414.5|24409.5|24411.8|24406.8|0
1755484800000|2025-08-18 02:40:00|24412.3|24407.3|24412.1|24407.1|24415.3|24410.3|24411.6|24406.6|0
1755485100000|2025-08-18 02:45:00|24411.6|24406.6|24412.3|24407.3|24413.8|24408.8|24411.1|24406.1|0
1755485400000|2025-08-18 02:50:00|24412.8|24407.8|24415.5|24410.5|24416.6|24411.6|24412.1|24407.1|0
1755485700000|2025-08-18 02:55:00|24416|24411|24416.3|24411.3|24417.3|24412.3|24414|24409|0
1755486000000|2025-08-18 03:00:00|24416.8|24411.8|24417.6|24412.6|24420.6|24415.6|24416.6|24411.6|1
1755486300000|2025-08-18 03:05:00|24417.1|24412.1|24418.1|24413.1|24418.6|24413.6|24416|24411|1
1755486600000|2025-08-18 03:10:00|24418.6|24413.6|24431.1|24426.1|24431.6|24426.6|24418.6|24413.6|7
1755486900000|2025-08-18 03:15:00|24431.2|24426.2|24427|24422|24432.2|24427.2|24427|24422|5
1755487200000|2025-08-18 03:20:00|24426|24421|24432.1|24427.1|24432.1|24427.1|24426|24421|2
1755487500000|2025-08-18 03:25:00|24432|24427|24427.5|24422.5|24432|24427|24427.5|24422.5|2
1755487800000|2025-08-18 03:30:00|24427|24422|24424.9|24419.9|24428|24423|24423.6|24418.6|2
1755488100000|2025-08-18 03:35:00|24425.4|24420.4|24428.7|24423.7|24433.5|24428.5|24425.4|24420.4|4
1755488400000|2025-08-18 03:40:00|24427.7|24422.7|24429.3|24424.3|24432.7|24427.7|24426.7|24421.7|2
1755488700000|2025-08-18 03:45:00|24428.3|24423.3|24428.3|24423.3|24434.3|24429.3|24427.8|24422.8|1
1755489000000|2025-08-18 03:50:00|24428.9|24423.9|24429.5|24424.5|24430|24425|24428.4|24423.4|1
1755489300000|2025-08-18 03:55:00|24430|24425|24429.7|24424.7|24434.6|24429.6|24429.7|24424.7|0
1755489600000|2025-08-18 04:00:00|24429.2|24424.2|24424.7|24419.7|24429.2|24424.2|24424.7|24419.7|0
1755489900000|2025-08-18 04:05:00|24425.2|24420.2|24424.7|24419.7|24427.2|24422.2|24423.2|24418.2|0
1755490200000|2025-08-18 04:10:00|24425.7|24420.7|24412.8|24407.8|24425.7|24420.7|24412.2|24407.2|2
1755490500000|2025-08-18 04:15:00|24413.4|24408.4|24416.6|24411.6|24421.1|24416.1|24411.9|24406.9|6
1755490800000|2025-08-18 04:20:00|24415.6|24410.6|24414.4|24409.4|24417.1|24412.1|24409.8|24404.8|7
1755491100000|2025-08-18 04:25:00|24413.9|24408.9|24419.9|24414.9|24419.9|24414.9|24413.1|24408.1|0
1755491400000|2025-08-18 04:30:00|24419.4|24414.4|24418.4|24413.4|24422.8|24417.8|24418.4|24413.4|0
1755491700000|2025-08-18 04:35:00|24417.9|24412.9|24412.2|24407.2|24418.3|24413.3|24412.2|24407.2|0
1755492000000|2025-08-18 04:40:00|24412.1|24407.1|24420|24415|24421.3|24416.3|24411.6|24406.6|23
1755492300000|2025-08-18 04:45:00|24419.5|24414.5|24424.9|24419.9|24428.7|24423.7|24418.5|24413.5|11
1755492600000|2025-08-18 04:50:00|24424.4|24419.4|24424.1|24419.1|24424.6|24419.6|24424.1|24419.1|0
1755492900000|2025-08-18 04:55:00|24423.6|24418.6|24428.1|24423.1|24428.6|24423.6|24423.1|24418.1|0
1755493200000|2025-08-18 05:00:00|24428.6|24423.6|24424.1|24419.1|24430.2|24425.2|24424.1|24419.1|3
1755493500000|2025-08-18 05:05:00|24424.6|24419.6|24422.8|24417.8|24428.5|24423.5|24422.3|24417.3|7
1755493800000|2025-08-18 05:10:00|24422.3|24417.3|24419.2|24414.2|24426|24421|24418.4|24413.4|9
1755494100000|2025-08-18 05:15:00|24418.7|24413.7|24422.1|24417.1|24425|24420|24417.2|24412.2|1
1755494400000|2025-08-18 05:20:00|24421.1|24416.1|24413.2|24408.2|24422.1|24417.1|24413.2|24408.2|7
1755494700000|2025-08-18 05:25:00|24414.2|24409.2|24412.5|24407.5|24414.6|24409.6|24404.2|24399.2|12
1755495000000|2025-08-18 05:30:00|24413|24408|24416.3|24411.3|24416.3|24411.3|24411.9|24406.9|2
1755495300000|2025-08-18 05:35:00|24416.6|24411.6|24412.4|24407.4|24424.6|24419.6|24412.4|24407.4|13
1755495600000|2025-08-18 05:40:00|24412.9|24407.9|24415.9|24410.9|24420.4|24415.4|24410.5|24405.5|27
1755495900000|2025-08-18 05:45:00|24415.4|24410.4|24422.3|24417.3|24422.3|24417.3|24414.9|24409.9|1
1755496200000|2025-08-18 05:50:00|24421.8|24416.8|24424.6|24419.6|24424.6|24419.6|24420.2|24415.2|3
1755496500000|2025-08-18 05:55:00|24425.1|24420.1|24431.2|24426.2|24437.9|24432.9|24424.6|24419.6|19
1755496800000|2025-08-18 06:00:00|24430.3|24427.5|24415.4|24412.6|24446.3|24443.5|24410|24407.2|82
1755497100000|2025-08-18 06:05:00|24414.4|24411.6|24410|24407.2|24421.9|24419.1|24405.7|24402.9|72
1755497400000|2025-08-18 06:10:00|24409.9|24407.1|24393.9|24391.1|24410.5|24407.7|24392.2|24389.4|62
1755497700000|2025-08-18 06:15:00|24393.4|24390.6|24365.8|24363|24393.4|24390.6|24363.2|24360.4|61
1755498000000|2025-08-18 06:20:00|24365.7|24362.9|24362|24359.2|24372.4|24369.6|24351.8|24349|109
1755498300000|2025-08-18 06:25:00|24362.2|24359.4|24368|24365.2|24369.5|24366.7|24358.7|24355.9|33
1755498600000|2025-08-18 06:30:00|24368.5|24365.7|24378.3|24375.5|24386.3|24383.5|24359.8|24357|115
1755498900000|2025-08-18 06:35:00|24378.4|24375.6|24368.9|24366.1|24380.6|24377.8|24366.2|24363.4|46
1755499200000|2025-08-18 06:40:00|24368.8|24366|24346.4|24343.6|24369.9|24367.1|24338.9|24336.1|135
1755499500000|2025-08-18 06:45:00|24346.3|24343.5|24353.5|24350.7|24355.4|24352.6|24337.8|24335|58
1755499800000|2025-08-18 06:50:00|24354|24351.2|24340.3|24337.5|24357.5|24354.7|24338.2|24335.4|57
1755500100000|2025-08-18 06:55:00|24340.2|24337.4|24341.2|24338.4|24353|24350.2|24339.5|24336.7|84
1755500400000|2025-08-18 07:00:00|24340.4|24339|24312.1|24310.7|24366.5|24365.1|24285.5|24284.1|934
1755500700000|2025-08-18 07:05:00|24312|24310.6|24298.6|24297.2|24315|24313.6|24284.8|24283.4|295
1755501000000|2025-08-18 07:10:00|24298.7|24297.3|24304.4|24303|24310.5|24309.1|24276.4|24275|388
1755501300000|2025-08-18 07:15:00|24303.9|24302.5|24284.1|24282.7|24319.2|24317.8|24282.3|24280.9|343
1755501600000|2025-08-18 07:20:00|24282.1|24280.7|24280.6|24279.2|24286.6|24285.2|24270.7|24269.3|273
1755501900000|2025-08-18 07:25:00|24281.1|24279.7|24255|24253.6|24295.4|24294|24254.7|24253.3|449
1755502200000|2025-08-18 07:30:00|24257.2|24255.8|24246.8|24245.4|24261.8|24260.4|24244.8|24243.4|294
1755502500000|2025-08-18 07:35:00|24247.3|24245.9|24278.5|24277.1|24279.6|24278.2|24243.3|24241.9|307
1755502800000|2025-08-18 07:40:00|24277.2|24275.8|24284.3|24282.9|24297.4|24296|24274.1|24272.7|234
1755503100000|2025-08-18 07:45:00|24284.1|24282.7|24284.9|24283.5|24297.5|24296.1|24270.7|24269.3|235
1755503400000|2025-08-18 07:50:00|24285.9|24284.5|24311.2|24309.8|24311.2|24309.8|24284.9|24283.5|249
1755503700000|2025-08-18 07:55:00|24311.3|24309.9|24285.6|24284.2|24313.9|24312.5|24284.7|24283.3|184
1755504000000|2025-08-18 08:00:00|24285.1|24283.7|24274.8|24273.4|24296.4|24295|24273.6|24272.2|285
1755504300000|2025-08-18 08:05:00|24274.3|24272.9|24272.7|24271.3|24290.3|24288.9|24270.1|24268.7|228
1755504600000|2025-08-18 08:10:00|24273.4|24272|24262.7|24261.3|24280.2|24278.8|24248.2|24246.8|301
1755504900000|2025-08-18 08:15:00|24262.6|24261.2|24282.3|24280.9|24282.9|24281.5|24259.7|24258.3|130
1755505200000|2025-08-18 08:20:00|24282.2|24280.8|24266.3|24264.9|24292.1|24290.7|24263.7|24262.3|224
1755505500000|2025-08-18 08:25:00|24266.8|24265.4|24257|24255.6|24268.3|24266.9|24251.8|24250.4|112
1755505800000|2025-08-18 08:30:00|24257.1|24255.7|24272.1|24270.7|24272.1|24270.7|24247|24245.6|140
1755506100000|2025-08-18 08:35:00|24271.6|24270.2|24285.9|24284.5|24286.2|24284.8|24265.8|24264.4|186
1755506400000|2025-08-18 08:40:00|24284.8|24283.4|24306.5|24305.1|24310.9|24309.5|24283.8|24282.4|240
1755506700000|2025-08-18 08:45:00|24306|24304.6|24307.5|24306.1|24314.2|24312.8|24301.3|24299.9|147
1755507000000|2025-08-18 08:50:00|24306.1|24304.7|24301.6|24300.2|24308.6|24307.2|24296.1|24294.7|176
1755507300000|2025-08-18 08:55:00|24302.1|24300.7|24303.3|24301.9|24316.2|24314.8|24300.4|24299|194
1755507600000|2025-08-18 09:00:00|24303.1|24301.7|24307.1|24305.7|24313.7|24312.3|24294.9|24293.5|245
1755507900000|2025-08-18 09:05:00|24309.1|24307.7|24304.2|24302.8|24313.6|24312.2|24296.5|24295.1|115
1755508200000|2025-08-18 09:10:00|24304.7|24303.3|24302.5|24301.1|24318.5|24317.1|24297.2|24295.8|121
1755508500000|2025-08-18 09:15:00|24303|24301.6|24296.9|24295.5|24306.7|24305.3|24291|24289.6|99
1755508800000|2025-08-18 09:20:00|24297.4|24296|24289.7|24288.3|24298.1|24296.7|24287.7|24286.3|161
1755509100000|2025-08-18 09:25:00|24289.2|24287.8|24283.6|24282.2|24291.7|24290.3|24280.9|24279.5|154
1755509400000|2025-08-18 09:30:00|24281.6|24280.2|24304.9|24303.5|24307.5|24306.1|24279.5|24278.1|194
1755509700000|2025-08-18 09:35:00|24305|24303.6|24286.1|24284.7|24310.7|24309.3|24284.9|24283.5|159
1755510000000|2025-08-18 09:40:00|24287.2|24285.8|24285.3|24283.9|24292.8|24291.4|24278|24276.6|155
1755510300000|2025-08-18 09:45:00|24284.8|24283.4|24270.5|24269.1|24286.8|24285.4|24270.5|24269.1|89
1755510600000|2025-08-18 09:50:00|24269.5|24268.1|24273.5|24272.1|24275.1|24273.7|24266.2|24264.8|125
1755510900000|2025-08-18 09:55:00|24273|24271.6|24269.3|24267.9|24289.3|24287.9|24268.2|24266.8|178
1755511200000|2025-08-18 10:00:00|24269.1|24267.7|24282.2|24280.8|24283.9|24282.5|24260.8|24259.4|167
1755511500000|2025-08-18 10:05:00|24282.3|24280.9|24283|24281.6|24288.9|24287.5|24278.2|24276.8|53
1755511800000|2025-08-18 10:10:00|24281.3|24279.9|24274.1|24272.7|24281.3|24279.9|24258|24256.6|198
1755512100000|2025-08-18 10:15:00|24274.6|24273.2|24273.6|24272.2|24275.8|24274.4|24257.1|24255.7|351
1755512400000|2025-08-18 10:20:00|24274.1|24272.7|24279.1|24277.7|24283|24281.6|24272.8|24271.4|68
1755512700000|2025-08-18 10:25:00|24279.6|24278.2|24260.2|24258.8|24281|24279.6|24258.1|24256.7|124
1755513000000|2025-08-18 10:30:00|24259.7|24258.3|24266.4|24265|24271.7|24270.3|24259.6|24258.2|153
1755513300000|2025-08-18 10:35:00|24266.2|24264.8|24276.5|24275.1|24278.5|24277.1|24263.4|24262|82
1755513600000|2025-08-18 10:40:00|24277.5|24276.1|24283.5|24282.1|24287.4|24286|24274.3|24272.9|87
1755513900000|2025-08-18 10:45:00|24283|24281.6|24275.4|24274|24285.6|24284.2|24272.9|24271.5|130
1755514200000|2025-08-18 10:50:00|24276.7|24275.3|24264.4|24263|24283.8|24282.4|24263.4|24262|104
1755514500000|2025-08-18 10:55:00|24263.9|24262.5|24268.4|24267|24269.2|24267.8|24255.9|24254.5|164
1755514800000|2025-08-18 11:00:00|24269.7|24268.3|24281.3|24279.9|24284|24282.6|24262.8|24261.4|194
1755515100000|2025-08-18 11:05:00|24281.5|24280.1|24279.5|24278.1|24282.5|24281.1|24268.4|24267|144
1755515400000|2025-08-18 11:10:00|24279.4|24278|24280.9|24279.5|24284.9|24283.5|24274.9|24273.5|104
1755515700000|2025-08-18 11:15:00|24281.4|24280|24271.8|24270.4|24284.4|24283|24271.1|24269.7|130
1755516000000|2025-08-18 11:20:00|24270|24268.6|24272.5|24271.1|24272.5|24271.1|24258.3|24256.9|152
1755516300000|2025-08-18 11:25:00|24272|24270.6|24275|24273.6|24280|24278.6|24271.9|24270.5|69
1755516600000|2025-08-18 11:30:00|24275.3|24273.9|24267.2|24265.8|24275.3|24273.9|24262|24260.6|162
1755516900000|2025-08-18 11:35:00|24265.7|24264.3|24274.3|24272.9|24275.7|24274.3|24261.6|24260.2|135
1755517200000|2025-08-18 11:40:00|24274.8|24273.4|24262.3|24260.9|24276.6|24275.2|24261.7|24260.3|122
1755517500000|2025-08-18 11:45:00|24262.4|24261|24269|24267.6|24272.8|24271.4|24261.4|24260|34
1755517800000|2025-08-18 11:50:00|24267.5|24266.1|24278.3|24276.9|24282|24280.6|24264.2|24262.8|63
1755518100000|2025-08-18 11:55:00|24278.4|24277|24276.6|24275.2|24281.9|24280.5|24275.9|24274.5|37
1755518400000|2025-08-18 12:00:00|24276.8|24275.4|24276.8|24275.4|24281|24279.6|24264.1|24262.7|176
1755518700000|2025-08-18 12:05:00|24274.3|24272.9|24279.3|24277.9|24285.6|24284.2|24271.5|24270.1|68
1755519000000|2025-08-18 12:10:00|24280.2|24278.8|24290.6|24289.2|24292.5|24291.1|24277.7|24276.3|76
1755519300000|2025-08-18 12:15:00|24291.1|24289.7|24293.5|24292.1|24296.6|24295.2|24287.2|24285.8|59
1755519600000|2025-08-18 12:20:00|24292.8|24291.4|24294.8|24293.4|24295.5|24294.1|24284.6|24283.2|59
1755519900000|2025-08-18 12:25:00|24295.3|24293.9|24303.1|24301.7|24304|24302.6|24293.3|24291.9|154
1755520200000|2025-08-18 12:30:00|24303.6|24302.2|24298.3|24296.9|24306.2|24304.8|24278.7|24277.3|181
1755520500000|2025-08-18 12:35:00|24298.4|24297|24299.5|24298.1|24306.3|24304.9|24293.2|24291.8|106
1755520800000|2025-08-18 12:40:00|24298.8|24297.4|24286.5|24285.1|24301.8|24300.4|24278.9|24277.5|145
1755521100000|2025-08-18 12:45:00|24287|24285.6|24297.1|24295.7|24299.6|24298.2|24279.2|24277.8|107
1755521400000|2025-08-18 12:50:00|24296.9|24295.5|24307.1|24305.7|24307.1|24305.7|24293.6|24292.2|123
1755521700000|2025-08-18 12:55:00|24307.6|24306.2|24297.2|24295.8|24308.3|24306.9|24293.5|24292.1|143
1755522000000|2025-08-18 13:00:00|24298|24296.6|24306.1|24304.7|24313.3|24311.9|24296|24294.6|95
1755522300000|2025-08-18 13:05:00|24305.6|24304.2|24314.2|24312.8|24315.8|24314.4|24302.8|24301.4|80
1755522600000|2025-08-18 13:10:00|24311.9|24310.5|24309.9|24308.5|24313.5|24312.1|24301.2|24299.8|92
1755522900000|2025-08-18 13:15:00|24310|24308.6|24310|24308.6|24313|24311.6|24304.1|24302.7|68
1755523200000|2025-08-18 13:20:00|24310.6|24309.2|24312.7|24311.3|24313.6|24312.2|24306.6|24305.2|81
1755523500000|2025-08-18 13:25:00|24313.2|24311.8|24311.5|24310.1|24314|24312.6|24307.6|24306.2|93
1755523800000|2025-08-18 13:30:00|24310.1|24308.7|24330.2|24328.8|24331.9|24330.5|24300.3|24298.9|239
1755524100000|2025-08-18 13:35:00|24330.3|24328.9|24324.5|24323.1|24333.8|24332.4|24319.9|24318.5|173
1755524400000|2025-08-18 13:40:00|24324.3|24322.9|24331.5|24330.1|24341.4|24340|24318.8|24317.4|172
1755524700000|2025-08-18 13:45:00|24332|24330.6|24319.9|24318.5|24338.2|24336.8|24319|24317.6|177
1755525000000|2025-08-18 13:50:00|24319.4|24318|24304.7|24303.3|24320.9|24319.5|24301|24299.6|133
1755525300000|2025-08-18 13:55:00|24305.2|24303.8|24291.6|24290.2|24305.2|24303.8|24286.5|24285.1|197
1755525600000|2025-08-18 14:00:00|24291.5|24290.1|24306.9|24305.5|24311.9|24310.5|24287.9|24286.5|172
1755525900000|2025-08-18 14:05:00|24307|24305.6|24288.9|24287.5|24309.9|24308.5|24284|24282.6|169
1755526200000|2025-08-18 14:10:00|24288.4|24287|24288.3|24286.9|24295|24293.6|24283.4|24282|231
1755526500000|2025-08-18 14:15:00|24288.8|24287.4|24283|24281.6|24297|24295.6|24276.2|24274.8|162
1755526800000|2025-08-18 14:20:00|24284.9|24283.5|24302.3|24300.9|24304.4|24303|24284.4|24283|182
1755527100000|2025-08-18 14:25:00|24303.8|24302.4|24278.2|24276.8|24306.4|24305|24274.1|24272.7|152
1755527400000|2025-08-18 14:30:00|24277.6|24276.2|24288.2|24286.8|24293.2|24291.8|24272.2|24270.8|243
1755527700000|2025-08-18 14:35:00|24287.7|24286.3|24266.3|24264.9|24288.2|24286.8|24264.7|24263.3|176
1755528000000|2025-08-18 14:40:00|24265.8|24264.4|24267.8|24266.4|24271.5|24270.1|24261.8|24260.4|113
1755528300000|2025-08-18 14:45:00|24268|24266.6|24251.6|24250.2|24270.3|24268.9|24244.8|24243.4|172
1755528600000|2025-08-18 14:50:00|24252.7|24251.3|24260.4|24259|24263.9|24262.5|24250.6|24249.2|185
1755528900000|2025-08-18 14:55:00|24259.9|24258.5|24269.3|24267.9|24273.6|24272.2|24259.7|24258.3|124
1755529200000|2025-08-18 15:00:00|24269.1|24267.7|24264.9|24263.5|24275.9|24274.5|24263.9|24262.5|156
1755529500000|2025-08-18 15:05:00|24264.4|24263|24277.6|24276.2|24278.1|24276.7|24258.4|24257|250
1755529800000|2025-08-18 15:10:00|24278.9|24277.5|24287|24285.6|24290.4|24289|24269.5|24268.1|303
1755530100000|2025-08-18 15:15:00|24286.5|24285.1|24287.5|24286.1|24296|24294.6|24280.4|24279|255
1755530400000|2025-08-18 15:20:00|24287.1|24285.7|24303.9|24302.5|24308.2|24306.8|24287.1|24285.7|219
1755530700000|2025-08-18 15:25:00|24304.4|24303|24303.4|24302|24308.5|24307.1|24296.4|24295|529
1755531000000|2025-08-18 15:30:00|24303.9|24302.5|24317.1|24314.3|24317.6|24314.8|24303.9|24301.3|481
1755531300000|2025-08-18 15:35:00|24317.3|24314.5|24320.7|24317.9|24322.6|24319.8|24303.9|24301.1|230
1755531600000|2025-08-18 15:40:00|24320.2|24317.4|24317.4|24314.6|24323.6|24320.8|24312.4|24309.6|142
1755531900000|2025-08-18 15:45:00|24316.9|24314.1|24334.9|24332.1|24337.3|24334.5|24316.6|24313.8|152
1755532200000|2025-08-18 15:50:00|24334.4|24331.6|24333|24330.2|24337.9|24335.1|24330.8|24328|59
1755532500000|2025-08-18 15:55:00|24333.2|24330.4|24329.5|24326.7|24334.6|24331.8|24322.8|24320|54
1755532800000|2025-08-18 16:00:00|24330|24327.2|24322.9|24320.1|24336.7|24333.9|24321.9|24319.1|85
1755533100000|2025-08-18 16:05:00|24323|24320.2|24330.2|24327.4|24330.8|24328|24320.3|24317.5|52
1755533400000|2025-08-18 16:10:00|24330.1|24327.3|24320.7|24317.9|24332.2|24329.4|24316.4|24313.6|63
1755533700000|2025-08-18 16:15:00|24320.9|24318.1|24327.5|24324.7|24329|24326.2|24318.6|24315.8|29
1755534000000|2025-08-18 16:20:00|24327|24324.2|24325.3|24322.5|24329.3|24326.5|24323|24320.2|25
1755534300000|2025-08-18 16:25:00|24325.6|24322.8|24325.9|24323.1|24327.6|24324.8|24322.9|24320.1|42
1755534600000|2025-08-18 16:30:00|24326|24323.2|24318.9|24316.1|24333|24330.2|24317.9|24315.1|43
1755534900000|2025-08-18 16:35:00|24318.4|24315.6|24314.5|24311.7|24320.3|24317.5|24307.3|24304.5|79
1755535200000|2025-08-18 16:40:00|24314.6|24311.8|24310.6|24307.8|24316.1|24313.3|24307.4|24304.6|25
1755535500000|2025-08-18 16:45:00|24310.1|24307.3|24307.5|24304.7|24311.2|24308.4|24299.8|24297|41
1755535800000|2025-08-18 16:50:00|24307.4|24304.6|24304.5|24301.7|24309.4|24306.6|24301.9|24299.1|30
1755536100000|2025-08-18 16:55:00|24304.7|24301.9|24307.5|24304.7|24308|24305.2|24301.6|24298.8|14
1755536400000|2025-08-18 17:00:00|24308|24305.2|24313.5|24310.7|24313.5|24310.7|24306.5|24303.7|39
1755536700000|2025-08-18 17:05:00|24313|24310.2|24309.4|24306.6|24314.4|24311.6|24308.2|24305.4|15
1755537000000|2025-08-18 17:10:00|24308.9|24306.1|24317.1|24314.3|24319.1|24316.3|24308.8|24306|27
1755537300000|2025-08-18 17:15:00|24317.6|24314.8|24315|24312.2|24320.6|24317.8|24313.3|24310.5|19
1755537600000|2025-08-18 17:20:00|24314.5|24311.7|24312.4|24309.6|24317.4|24314.6|24310.4|24307.6|8
1755537900000|2025-08-18 17:25:00|24312.9|24310.1|24322.9|24320.1|24324.3|24321.5|24311.9|24309.1|10
1755538200000|2025-08-18 17:30:00|24323.4|24320.6|24332|24329.2|24338.1|24335.3|24323.4|24320.6|65
1755538500000|2025-08-18 17:35:00|24332.2|24329.4|24314.3|24311.5|24334.3|24331.5|24314.3|24311.5|45
1755538800000|2025-08-18 17:40:00|24313.8|24311|24317.5|24314.7|24320.6|24317.8|24313.3|24310.5|22
1755539100000|2025-08-18 17:45:00|24317.4|24314.6|24318.6|24315.8|24320.1|24317.3|24315.7|24312.9|6
1755539400000|2025-08-18 17:50:00|24318.1|24315.3|24315.1|24312.3|24318.6|24315.8|24311.5|24308.7|26
1755539700000|2025-08-18 17:55:00|24314.6|24311.8|24318|24315.2|24321.3|24318.5|24311.7|24308.9|59
1755540000000|2025-08-18 18:00:00|24318.5|24315.7|24316|24313.2|24320.7|24317.9|24313.5|24310.7|16
1755540300000|2025-08-18 18:05:00|24315.5|24312.7|24325.4|24322.6|24326.2|24323.4|24315.1|24312.3|23
1755540600000|2025-08-18 18:10:00|24324.9|24322.1|24323.4|24320.6|24331|24328.2|24322.9|24320.1|19
1755540900000|2025-08-18 18:15:00|24323.9|24321.1|24319.4|24316.6|24324.9|24322.1|24317|24314.2|12
1755541200000|2025-08-18 18:20:00|24319.9|24317.1|24324.3|24321.5|24324.3|24321.5|24314.9|24312.1|12
1755541500000|2025-08-18 18:25:00|24323.8|24321|24323.1|24320.3|24327.1|24324.3|24320.5|24317.7|8
1755541800000|2025-08-18 18:30:00|24322.6|24319.8|24328.7|24325.9|24333.3|24330.5|24322.6|24319.8|11
1755542100000|2025-08-18 18:35:00|24329.2|24326.4|24327.3|24324.5|24334.1|24331.3|24324.5|24321.7|21
1755542400000|2025-08-18 18:40:00|24326.8|24324|24339.1|24336.3|24339.1|24336.3|24325.8|24323|31
1755542700000|2025-08-18 18:45:00|24339.6|24336.8|24334.1|24331.3|24340|24337.2|24331.3|24328.5|31
1755543000000|2025-08-18 18:50:00|24336.1|24333.3|24343.8|24341|24346.7|24343.9|24334|24331.2|57
1755543300000|2025-08-18 18:55:00|24343.3|24340.5|24354.1|24351.3|24356.7|24353.9|24343.1|24340.3|93
1755543600000|2025-08-18 19:00:00|24353.6|24350.8|24350.4|24347.6|24356.1|24353.3|24346.4|24343.6|48
1755543900000|2025-08-18 19:05:00|24350.5|24347.7|24343.8|24341|24350.8|24348|24342.8|24340|37
1755544200000|2025-08-18 19:10:00|24344.3|24341.5|24338|24335.2|24345.9|24343.1|24337.9|24335.1|29
1755544500000|2025-08-18 19:15:00|24337.9|24335.1|24347.6|24344.8|24348.1|24345.3|24337.9|24335.1|30
1755544800000|2025-08-18 19:20:00|24348.1|24345.3|24343.9|24341.1|24348.1|24345.3|24343.9|24341.1|41
1755545100000|2025-08-18 19:25:00|24343.4|24340.6|24339.5|24336.7|24343.9|24341.1|24339|24336.2|46
1755545400000|2025-08-18 19:30:00|24339|24336.2|24349.2|24346.4|24349.5|24346.7|24337|24334.2|84
1755545700000|2025-08-18 19:35:00|24349.3|24346.5|24356.1|24353.3|24363.4|24360.6|24348.8|24346|93
1755546000000|2025-08-18 19:40:00|24355.6|24352.8|24354|24351.2|24358.6|24355.8|24351.4|24348.6|35
1755546300000|2025-08-18 19:45:00|24354.1|24351.3|24362.8|24360|24366.4|24363.6|24354.1|24351.3|88
1755546600000|2025-08-18 19:50:00|24362.3|24359.5|24363.9|24361.1|24364.9|24362.1|24356.8|24354|73
1755546900000|2025-08-18 19:55:00|24363.4|24360.6|24357.6|24354.8|24368.4|24365.6|24354.9|24352.1|128
1755547200000|2025-08-18 20:00:00|24358.3|24351.3|24359|24352|24363.4|24356.4|24355.4|24348.4|11
1755547500000|2025-08-18 20:05:00|24359.8|24352.8|24359.7|24352.7|24363.2|24356.2|24357|24350|0
1755547800000|2025-08-18 20:10:00|24360.5|24353.5|24357.7|24350.7|24362.1|24355.1|24356.9|24349.9|0
1755548100000|2025-08-18 20:15:00|24356.9|24349.9|24355.9|24348.9|24358.8|24351.8|24353.5|24346.5|0
1755548400000|2025-08-18 20:20:00|24355|24348|24352.5|24345.5|24355.9|24348.9|24346.1|24339.1|0
1755548700000|2025-08-18 20:25:00|24353.4|24346.4|24357.1|24350.1|24357.9|24350.9|24353.4|24346.4|0
1755549000000|2025-08-18 20:30:00|24356.3|24349.3|24359.3|24352.3|24359.3|24352.3|24353.3|24346.3|0
1755549300000|2025-08-18 20:35:00|24358.5|24351.5|24353.6|24346.6|24362.1|24355.1|24353.6|24346.6|0
1755549600000|2025-08-18 20:40:00|24354.4|24347.4|24355.5|24348.5|24356.3|24349.3|24353.6|24346.6|0
1755549900000|2025-08-18 20:45:00|24354.7|24347.7|24358.8|24351.8|24358.8|24351.8|24354.7|24347.7|0
1755550200000|2025-08-18 20:50:00|24358|24351|24359.7|24352.7|24360.6|24353.6|24358|24351|0
1755550500000|2025-08-18 20:55:00|24359.8|24352.8|24355.1|24348.1|24360.7|24353.7|24353.9|24346.9|0
1755550800000|2025-08-18 21:00:00|24356.2|24349.2|24357.6|24350.6|24358.1|24351.1|24354.5|24347.5|0
1755551100000|2025-08-18 21:05:00|24357.7|24350.7|24358.6|24351.6|24358.8|24351.8|24356.3|24349.3|0
1755551400000|2025-08-18 21:10:00|24359.4|24352.4|24357.6|24350.6|24359.9|24352.9|24357.4|24350.4|0
1755551700000|2025-08-18 21:15:00|24357.5|24350.5|24358.2|24351.2|24358.5|24351.5|24356.8|24349.8|0
1755552000000|2025-08-18 21:20:00|24357|24350|24358.6|24351.6|24358.6|24351.6|24357|24350|0
1755552300000|2025-08-18 21:25:00|24357.4|24350.4|24358.2|24351.2|24358.8|24351.8|24357.4|24350.4|0
1755552600000|2025-08-18 21:30:00|24358|24351|24358.6|24351.6|24358.7|24351.7|24358|24351|0
1755552900000|2025-08-18 21:35:00|24358.2|24351.2|24357.4|24350.4|24358.2|24351.2|24357.1|24350.1|0
1755553200000|2025-08-18 21:40:00|24357.2|24350.2|24357.5|24350.5|24357.5|24350.5|24357.2|24350.2|0
1755553500000|2025-08-18 21:45:00|24357.3|24350.3|24356.2|24349.2|24357.3|24350.3|24355.3|24348.3|0
1755553800000|2025-08-18 21:50:00|24356.3|24349.3|24356.6|24349.6|24356.6|24349.6|24355.8|24348.8|0
1755554100000|2025-08-18 21:55:00|24356.7|24349.7|24358.6|24351.6|24359.5|24352.5|24356.4|24349.4|0
1755554400000|2025-08-18 22:00:00|24358.5|24351.5|24379.1|24372.1|24379.5|24372.5|24358.5|24351.5|0
1755554700000|2025-08-18 22:05:00|24379.6|24372.6|24381.9|24374.9|24393.6|24386.6|24379.6|24372.6|0
1755555000000|2025-08-18 22:10:00|24382.3|24375.3|24379.9|24372.9|24382.8|24375.8|24376.6|24369.6|0
1755555300000|2025-08-18 22:15:00|24379.5|24372.5|24378.8|24371.8|24381.9|24374.9|24377.1|24370.1|0
1755555600000|2025-08-18 22:20:00|24378.3|24371.3|24372.6|24365.6|24379.2|24372.2|24371.8|24364.8|0
1755555900000|2025-08-18 22:25:00|24373.5|24366.5|24372|24365|24373.5|24366.5|24370.7|24363.7|0
1755556200000|2025-08-18 22:30:00|24372.4|24365.4|24373.6|24366.6|24374.7|24367.7|24372.2|24365.2|0
1755556500000|2025-08-18 22:35:00|24373.1|24366.1|24371.8|24364.8|24376.5|24369.5|24370.5|24363.5|0
1755556800000|2025-08-18 22:40:00|24372.2|24365.2|24371.5|24364.5|24372.2|24365.2|24369.2|24362.2|0
1755557100000|2025-08-18 22:45:00|24372|24365|24374.6|24367.6|24375.7|24368.7|24372|24365|0
1755557400000|2025-08-18 22:50:00|24375.5|24368.5|24380.7|24373.7|24381.6|24374.6|24375.5|24368.5|0
1755557700000|2025-08-18 22:55:00|24380.3|24373.3|24380.1|24373.1|24380.8|24373.8|24379|24372|0
1755558000000|2025-08-18 23:00:00|24382.6|24375.6|24379.8|24372.8|24387.1|24380.1|24378.6|24371.6|0
1755558300000|2025-08-18 23:05:00|24380.3|24373.3|24380.8|24373.8|24381.6|24374.6|24379|24372|0
1755558600000|2025-08-18 23:10:00|24379.9|24372.9|24377.4|24370.4|24380.8|24373.8|24376.6|24369.6|0
1755558900000|2025-08-18 23:15:00|24377.8|24370.8|24380.1|24373.1|24381.8|24374.8|24377.4|24370.4|0
1755559200000|2025-08-18 23:20:00|24379.3|24372.3|24380|24373|24381.4|24374.4|24378.4|24371.4|0
1755559500000|2025-08-18 23:25:00|24379.6|24372.6|24380.1|24373.1|24380.1|24373.1|24379.1|24372.1|0
1755559800000|2025-08-18 23:30:00|24379.6|24372.6|24373.6|24366.6|24380.1|24373.1|24370.7|24363.7|0
1755560100000|2025-08-18 23:35:00|24374.1|24367.1|24374.3|24367.3|24374.3|24367.3|24371.5|24364.5|0
1755560400000|2025-08-18 23:40:00|24374.7|24367.7|24372.4|24365.4|24375.1|24368.1|24372.4|24365.4|0
1755560700000|2025-08-18 23:45:00|24373.3|24366.3|24378.4|24371.4|24379.2|24372.2|24373.3|24366.3|0
1755561000000|2025-08-18 23:50:00|24378|24371|24377.6|24370.6|24379.3|24372.3|24375.9|24368.9|0
1755561300000|2025-08-18 23:55:00|24376.7|24369.7|24374.2|24367.2|24379.3|24372.3|24373.3|24366.3|0
1755561600000|2025-08-19 00:00:00|24375|24368|24372.6|24365.6|24375|24368|24366.5|24359.5|0
1755561900000|2025-08-19 00:05:00|24372.2|24365.2|24369.5|24362.5|24372.6|24365.6|24367|24360|0
1755562200000|2025-08-19 00:10:00|24368.6|24361.6|24371.2|24364.2|24371.2|24364.2|24367.8|24360.8|0
1755562500000|2025-08-19 00:15:00|24370.3|24363.3|24368.8|24363.8|24373.1|24368.1|24352.2|24347.2|40
1755562800000|2025-08-19 00:20:00|24368.3|24363.3|24374.1|24369.1|24374.5|24369.5|24365.9|24360.9|11
1755563100000|2025-08-19 00:25:00|24373.6|24368.6|24356.3|24351.3|24373.6|24368.6|24354.4|24349.4|22
1755563400000|2025-08-19 00:30:00|24356.4|24351.4|24349.6|24344.6|24364.5|24359.5|24349.1|24344.1|11
1755563700000|2025-08-19 00:35:00|24349.3|24344.3|24351.6|24346.6|24360|24355|24349|24344|16
1755564000000|2025-08-19 00:40:00|24352.6|24347.6|24357|24352|24361|24356|24346|24341|6
1755564300000|2025-08-19 00:45:00|24357.2|24352.2|24364.2|24359.2|24373.9|24368.9|24357.2|24352.2|16
1755564600000|2025-08-19 00:50:00|24363.9|24358.9|24369.8|24364.8|24370.3|24365.3|24363.3|24358.3|0
1755564900000|2025-08-19 00:55:00|24370.3|24365.3|24371.4|24366.4|24374.6|24369.6|24367.6|24362.6|0
1755565200000|2025-08-19 01:00:00|24373.9|24368.9|24384|24379|24384|24379|24369.4|24364.4|6
1755565500000|2025-08-19 01:05:00|24383.5|24378.5|24373.6|24368.6|24383.5|24378.5|24370.6|24365.6|1
1755565800000|2025-08-19 01:10:00|24374.1|24369.1|24370.8|24365.8|24374.1|24369.1|24368|24363|5
1755566100000|2025-08-19 01:15:00|24370.3|24365.3|24372.7|24367.7|24373.3|24368.3|24368.7|24363.7|0
1755566400000|2025-08-19 01:20:00|24372.2|24367.2|24370|24365|24376.2|24371.2|24366.5|24361.5|6
1755566700000|2025-08-19 01:25:00|24370.5|24365.5|24367.9|24362.9|24373.5|24368.5|24367.9|24362.9|4
1755567000000|2025-08-19 01:30:00|24366.9|24361.9|24365.9|24360.9|24368.4|24363.4|24361.4|24356.4|1
1755567300000|2025-08-19 01:35:00|24365.8|24360.8|24360.5|24355.5|24365.8|24360.8|24357.8|24352.8|0
1755567600000|2025-08-19 01:40:00|24361|24356|24361|24356|24361.9|24356.9|24355.6|24350.6|1
1755567900000|2025-08-19 01:45:00|24360.5|24355.5|24361.9|24356.9|24362|24357|24358.1|24353.1|1
1755568200000|2025-08-19 01:50:00|24362.4|24357.4|24363.9|24358.9|24366.2|24361.2|24361.4|24356.4|2
1755568500000|2025-08-19 01:55:00|24364.4|24359.4|24359.3|24354.3|24365.7|24360.7|24358.9|24353.9|2
1755568800000|2025-08-19 02:00:00|24359.6|24354.6|24353.4|24348.4|24360.1|24355.1|24352.9|24347.9|5
1755569100000|2025-08-19 02:05:00|24353.1|24348.1|24348.7|24343.7|24355.1|24350.1|24345.2|24340.2|8
1755569400000|2025-08-19 02:10:00|24349.2|24344.2|24349|24344|24354|24349|24346.7|24341.7|1
1755569700000|2025-08-19 02:15:00|24350.5|24345.5|24353.6|24348.6|24354.9|24349.9|24349.4|24344.4|1
1755570000000|2025-08-19 02:20:00|24353.1|24348.1|24354|24349|24362.3|24357.3|24353|24348|0
1755570300000|2025-08-19 02:25:00|24353.5|24348.5|24356|24351|24357.5|24352.5|24348.9|24343.9|2
1755570600000|2025-08-19 02:30:00|24356.7|24351.7|24354.5|24349.5|24360.9|24355.9|24353.3|24348.3|2
1755570900000|2025-08-19 02:35:00|24354|24349|24357|24352|24358|24353|24350.5|24345.5|1
1755571200000|2025-08-19 02:40:00|24357.5|24352.5|24351.9|24346.9|24357.5|24352.5|24350.4|24345.4|0
1755571500000|2025-08-19 02:45:00|24352.5|24347.5|24347.8|24342.8|24353.2|24348.2|24346.2|24341.2|1
1755571800000|2025-08-19 02:50:00|24348.3|24343.3|24346.6|24341.6|24352.4|24347.4|24346.6|24341.6|1
1755572100000|2025-08-19 02:55:00|24346.1|24341.1|24342.4|24337.4|24346.5|24341.5|24336|24331|7
1755572400000|2025-08-19 03:00:00|24342.9|24337.9|24338.2|24333.2|24343.9|24338.9|24338.2|24333.2|2
1755572700000|2025-08-19 03:05:00|24338.7|24333.7|24341.5|24336.5|24341.5|24336.5|24336.3|24331.3|0
1755573000000|2025-08-19 03:10:00|24341|24336|24332.6|24327.6|24341.9|24336.9|24332.6|24327.6|8
1755573300000|2025-08-19 03:15:00|24332.5|24327.5|24338.1|24333.1|24338.1|24333.1|24331.3|24326.3|1
1755573600000|2025-08-19 03:20:00|24339.1|24334.1|24338.2|24333.2|24340.8|24335.8|24336.7|24331.7|0
1755573900000|2025-08-19 03:25:00|24338.7|24333.7|24358.5|24353.5|24359|24354|24338.7|24333.7|2
1755574200000|2025-08-19 03:30:00|24358|24353|24345.3|24340.3|24358|24353|24343.8|24338.8|11
1755574500000|2025-08-19 03:35:00|24345.7|24340.7|24331.9|24326.9|24347.1|24342.1|24331.6|24326.6|13
1755574800000|2025-08-19 03:40:00|24332.4|24327.4|24334.1|24329.1|24337.8|24332.8|24331.8|24326.8|1
1755575100000|2025-08-19 03:45:00|24334.9|24329.9|24333.7|24328.7|24334.9|24329.9|24331.6|24326.6|0
1755575400000|2025-08-19 03:50:00|24334|24329|24331.4|24326.4|24334.8|24329.8|24331.4|24326.4|0
1755575700000|2025-08-19 03:55:00|24331.9|24326.9|24338|24333|24338.1|24333.1|24331|24326|2
1755576000000|2025-08-19 04:00:00|24337.8|24332.8|24337.5|24332.5|24337.9|24332.9|24332.4|24327.4|8
1755576300000|2025-08-19 04:05:00|24337.3|24332.3|24332.8|24327.8|24337.3|24332.3|24332.8|24327.8|0
1755576600000|2025-08-19 04:10:00|24332.9|24327.9|24335.5|24330.5|24336|24331|24329.2|24324.2|0
1755576900000|2025-08-19 04:15:00|24335|24330|24334.7|24329.7|24335.2|24330.2|24332.8|24327.8|0
1755577200000|2025-08-19 04:20:00|24334.8|24329.8|24337.4|24332.4|24337.4|24332.4|24334.7|24329.7|0
1755577500000|2025-08-19 04:25:00|24338|24333|24337.3|24332.3|24340.8|24335.8|24334.3|24329.3|2
1755577800000|2025-08-19 04:30:00|24336.8|24331.8|24336|24331|24339.3|24334.3|24335|24330|0
1755578100000|2025-08-19 04:35:00|24335.1|24330.1|24332|24327|24339.8|24334.8|24332|24327|2
1755578400000|2025-08-19 04:40:00|24332.5|24327.5|24342.4|24337.4|24342.7|24337.7|24331.7|24326.7|17
1755578700000|2025-08-19 04:45:00|24342.5|24337.5|24341.9|24336.9|24342.6|24337.6|24341.9|24336.9|0
1755579000000|2025-08-19 04:50:00|24341.7|24336.7|24341.1|24336.1|24343.7|24338.7|24339.7|24334.7|7
1755579300000|2025-08-19 04:55:00|24341.6|24336.6|24340|24335|24343.1|24338.1|24337.2|24332.2|9
1755579600000|2025-08-19 05:00:00|24340.5|24335.5|24343.5|24338.5|24345.5|24340.5|24340.5|24335.5|11
1755579900000|2025-08-19 05:05:00|24343.6|24338.6|24336.4|24331.4|24344.1|24339.1|24335.4|24330.4|2
1755580200000|2025-08-19 05:10:00|24336|24331|24320.5|24315.5|24336|24331|24317.2|24312.2|44
1755580500000|2025-08-19 05:15:00|24320.7|24315.7|24323.9|24318.9|24325.4|24320.4|24319.2|24314.2|8
1755580800000|2025-08-19 05:20:00|24324.4|24319.4|24312.7|24307.7|24324.9|24319.9|24312.7|24307.7|10
1755581100000|2025-08-19 05:25:00|24312.2|24307.2|24324.6|24319.6|24325.9|24320.9|24312.2|24307.2|1
1755581400000|2025-08-19 05:30:00|24325.1|24320.1|24329|24324|24335.4|24330.4|24323.1|24318.1|17
1755581700000|2025-08-19 05:35:00|24330.4|24325.4|24333.1|24328.1|24333.1|24328.1|24325.6|24320.6|23
1755582000000|2025-08-19 05:40:00|24332.5|24327.5|24335|24330|24335.7|24330.7|24329.4|24324.4|3
1755582300000|2025-08-19 05:45:00|24334.5|24329.5|24328.4|24323.4|24336.3|24331.3|24320.1|24315.1|9
1755582600000|2025-08-19 05:50:00|24327.7|24322.7|24321.3|24316.3|24327.7|24322.7|24313.6|24308.6|6
1755582900000|2025-08-19 05:55:00|24321.5|24316.5|24320.9|24315.9|24324.1|24319.1|24314|24309|3
1755583200000|2025-08-19 06:00:00|24319.4|24316.6|24338.7|24335.9|24341.9|24339.1|24316.2|24313.4|63
1755583500000|2025-08-19 06:05:00|24338.8|24336|24341.7|24338.9|24348.4|24345.6|24336.2|24333.4|63
1755583800000|2025-08-19 06:10:00|24341.8|24339|24335.7|24332.9|24343.3|24340.5|24334.3|24331.5|22
1755584100000|2025-08-19 06:15:00|24336|24333.2|24344.1|24341.3|24346.9|24344.1|24330.1|24327.3|64
1755584400000|2025-08-19 06:20:00|24344.2|24341.4|24355.5|24352.7|24356|24353.2|24340.7|24337.9|49
1755584700000|2025-08-19 06:25:00|24355.7|24352.9|24357.8|24355|24362.9|24360.1|24348.4|24345.6|112
1755585000000|2025-08-19 06:30:00|24358.3|24355.5|24348|24345.2|24358.7|24355.9|24347.5|24344.7|77
1755585300000|2025-08-19 06:35:00|24348.1|24345.3|24341.4|24338.6|24348.9|24346.1|24337.9|24335.1|26
1755585600000|2025-08-19 06:40:00|24340.9|24338.1|24339|24336.2|24343.2|24340.4|24334.9|24332.1|35
1755585900000|2025-08-19 06:45:00|24339.3|24336.5|24339|24336.2|24347.1|24344.3|24337.4|24334.6|37
1755586200000|2025-08-19 06:50:00|24339.5|24336.7|24344.9|24342.1|24346.3|24343.5|24339.5|24336.7|7
1755586500000|2025-08-19 06:55:00|24344.4|24341.6|24349.6|24346.8|24353.9|24351.1|24341.7|24338.9|122
1755586800000|2025-08-19 07:00:00|24348.4|24347|24353.4|24352|24374.1|24372.7|24345|24343.6|767
1755587100000|2025-08-19 07:05:00|24352.9|24351.5|24320.1|24318.7|24357.4|24356|24319.6|24318.2|345
1755587400000|2025-08-19 07:10:00|24319.7|24318.3|24311.3|24309.9|24327|24325.6|24307.6|24306.2|316
1755587700000|2025-08-19 07:15:00|24310.8|24309.4|24325.7|24324.3|24329.9|24328.5|24310.2|24308.8|195
1755588000000|2025-08-19 07:20:00|24324.2|24322.8|24314.9|24313.5|24329.8|24328.4|24308.8|24307.4|151
1755588300000|2025-08-19 07:25:00|24313.9|24312.5|24296.3|24294.9|24320.8|24319.4|24296.1|24294.7|154
1755588600000|2025-08-19 07:30:00|24296.4|24295|24309.7|24308.3|24318.1|24316.7|24291.2|24289.8|180
1755588900000|2025-08-19 07:35:00|24310.2|24308.8|24314.7|24313.3|24317.8|24316.4|24302.5|24301.1|96
1755589200000|2025-08-19 07:40:00|24313.3|24311.9|24312.3|24310.9|24327.4|24326|24302.6|24301.2|170
1755589500000|2025-08-19 07:45:00|24312.5|24311.1|24308.9|24307.5|24316|24314.6|24296.6|24295.2|99
1755589800000|2025-08-19 07:50:00|24307.9|24306.5|24291.1|24289.7|24313.5|24312.1|24287.1|24285.7|199
1755590100000|2025-08-19 07:55:00|24291.2|24289.8|24296.7|24295.3|24304.2|24302.8|24280.4|24279|215
1755590400000|2025-08-19 08:00:00|24298.1|24296.7|24312.7|24311.3|24321.2|24319.8|24296.7|24295.3|193
1755590700000|2025-08-19 08:05:00|24312.6|24311.2|24315.2|24313.8|24319.8|24318.4|24309.9|24308.5|137
1755591000000|2025-08-19 08:10:00|24314.2|24312.8|24318|24316.6|24320.6|24319.2|24300.6|24299.2|93
1755591300000|2025-08-19 08:15:00|24318.2|24316.8|24338.9|24337.5|24339.5|24338.1|24318.2|24316.8|179
1755591600000|2025-08-19 08:20:00|24337.7|24336.3|24344.6|24343.2|24344.8|24343.4|24324.1|24322.7|152
1755591900000|2025-08-19 08:25:00|24344.9|24343.5|24352|24350.6|24352.5|24351.1|24337.6|24336.2|172
1755592200000|2025-08-19 08:30:00|24351.3|24349.9|24353.3|24351.9|24357.3|24355.9|24348.6|24347.2|108
1755592500000|2025-08-19 08:35:00|24353.8|24352.4|24357.8|24356.4|24364.6|24363.2|24343|24341.6|184
1755592800000|2025-08-19 08:40:00|24358.4|24357|24352.5|24351.1|24364.8|24363.4|24350.5|24349.1|124
1755593100000|2025-08-19 08:45:00|24352|24350.6|24369.6|24368.2|24370.7|24369.3|24351.7|24350.3|156
1755593400000|2025-08-19 08:50:00|24368.6|24367.2|24374.9|24373.5|24382.7|24381.3|24364.9|24363.5|252
1755593700000|2025-08-19 08:55:00|24375|24373.6|24378.4|24377|24379.4|24378|24370.4|24369|132
1755594000000|2025-08-19 09:00:00|24378.9|24377.5|24372.6|24371.2|24379|24377.6|24366.5|24365.1|142
1755594300000|2025-08-19 09:05:00|24372.7|24371.3|24390.6|24389.2|24393.6|24392.2|24371.5|24370.1|223
1755594600000|2025-08-19 09:10:00|24389.7|24388.3|24396.9|24395.5|24399.6|24398.2|24385.6|24384.2|266
1755594900000|2025-08-19 09:15:00|24397.4|24396|24407.7|24406.3|24413.1|24411.7|24394.6|24393.2|282
1755595200000|2025-08-19 09:20:00|24407|24405.6|24401|24399.6|24417|24415.6|24399.9|24398.5|258
1755595500000|2025-08-19 09:25:00|24401.1|24399.7|24408.3|24406.9|24410.3|24408.9|24399.6|24398.2|159
1755595800000|2025-08-19 09:30:00|24408.2|24406.8|24418.2|24416.8|24426.7|24425.3|24407.6|24406.2|218
1755596100000|2025-08-19 09:35:00|24418.4|24417|24408.1|24406.7|24419.3|24417.9|24408.1|24406.7|212
1755596400000|2025-08-19 09:40:00|24407.6|24406.2|24397.5|24396.1|24408.4|24407|24391.1|24389.7|271
1755596700000|2025-08-19 09:45:00|24397.7|24396.3|24401.2|24399.8|24409.1|24407.7|24395.3|24393.9|110
1755597000000|2025-08-19 09:50:00|24401.7|24400.3|24387.3|24385.9|24406.7|24405.3|24381.9|24380.5|196
1755597300000|2025-08-19 09:55:00|24387.2|24385.8|24376.8|24375.4|24388.9|24387.5|24369.8|24368.4|251
1755597600000|2025-08-19 10:00:00|24377.3|24375.9|24382.9|24381.5|24384.1|24382.7|24357.8|24356.4|207
1755597900000|2025-08-19 10:05:00|24382.4|24381|24383.1|24381.7|24394.5|24393.1|24381.6|24380.2|107
1755598200000|2025-08-19 10:10:00|24382.6|24381.2|24379.6|24378.2|24385.4|24384|24374.6|24373.2|89
1755598500000|2025-08-19 10:15:00|24380.1|24378.7|24376.4|24375|24392.2|24390.8|24375.1|24373.7|106
1755598800000|2025-08-19 10:20:00|24376.6|24375.2|24384.9|24383.5|24385.9|24384.5|24371.6|24370.2|101
1755599100000|2025-08-19 10:25:00|24385|24383.6|24383.8|24382.4|24387.5|24386.1|24378.5|24377.1|40
1755599400000|2025-08-19 10:30:00|24384.3|24382.9|24367.8|24366.4|24384.4|24383|24366.7|24365.3|67
1755599700000|2025-08-19 10:35:00|24367.3|24365.9|24365.3|24363.9|24374.1|24372.7|24362.8|24361.4|89
1755600000000|2025-08-19 10:40:00|24365.2|24363.8|24365.2|24363.8|24368.6|24367.2|24349.1|24347.7|240
1755600300000|2025-08-19 10:45:00|24364.7|24363.3|24354.2|24352.8|24368.4|24367|24346.8|24345.4|57
1755600600000|2025-08-19 10:50:00|24354.3|24352.9|24368.1|24366.7|24368.8|24367.4|24348.3|24346.9|75
1755600900000|2025-08-19 10:55:00|24368.6|24367.2|24373.4|24372|24375.3|24373.9|24363.9|24362.5|151
1755601200000|2025-08-19 11:00:00|24375.4|24374|24377.1|24375.7|24384|24382.6|24373.4|24372|88
1755601500000|2025-08-19 11:05:00|24376.6|24375.2|24374.6|24373.2|24380.1|24378.7|24370.1|24368.7|165
1755601800000|2025-08-19 11:10:00|24375.1|24373.7|24371.1|24369.7|24380|24378.6|24365.7|24364.3|238
1755602100000|2025-08-19 11:15:00|24371.6|24370.2|24378.9|24377.5|24382.5|24381.1|24371.1|24369.7|55
1755602400000|2025-08-19 11:20:00|24379.5|24378.1|24379.3|24377.9|24383.5|24382.1|24376.2|24374.8|51
1755602700000|2025-08-19 11:25:00|24378.8|24377.4|24375.4|24374|24382.2|24380.8|24371.3|24369.9|121
1755603000000|2025-08-19 11:30:00|24375.2|24373.8|24363.2|24361.8|24375.7|24374.3|24362.2|24360.8|176
1755603300000|2025-08-19 11:35:00|24363.1|24361.7|24369.3|24367.9|24377.4|24376|24361.4|24360|122
1755603600000|2025-08-19 11:40:00|24369.2|24367.8|24363.2|24361.8|24370.6|24369.2|24362.1|24360.7|102
1755603900000|2025-08-19 11:45:00|24363.1|24361.7|24365.8|24364.4|24367.6|24366.2|24358.7|24357.3|76
1755604200000|2025-08-19 11:50:00|24366.9|24365.5|24367.2|24365.8|24370.3|24368.9|24364.3|24362.9|54
1755604500000|2025-08-19 11:55:00|24366.7|24365.3|24363.3|24361.9|24369.5|24368.1|24361|24359.6|169
1755604800000|2025-08-19 12:00:00|24362.2|24360.8|24364|24362.6|24370.1|24368.7|24357.7|24356.3|87
1755605100000|2025-08-19 12:05:00|24364.5|24363.1|24368.4|24367|24374.3|24372.9|24361.7|24360.3|69
1755605400000|2025-08-19 12:10:00|24369.1|24367.7|24372.3|24370.9|24374.3|24372.9|24367.5|24366.1|53
1755605700000|2025-08-19 12:15:00|24371.8|24370.4|24374.8|24373.4|24375.9|24374.5|24369.7|24368.3|89
1755606000000|2025-08-19 12:20:00|24374.3|24372.9|24386.2|24384.8|24390.9|24389.5|24372.3|24370.9|144
1755606300000|2025-08-19 12:25:00|24386.3|24384.9|24385.7|24384.3|24392.4|24391|24384.2|24382.8|127
1755606600000|2025-08-19 12:30:00|24384.8|24383.4|24385.4|24384|24395|24393.6|24382.2|24380.8|202
1755606900000|2025-08-19 12:35:00|24385.9|24384.5|24397.7|24396.3|24399.8|24398.4|24385.8|24384.4|113
1755607200000|2025-08-19 12:40:00|24398.2|24396.8|24391|24389.6|24398.8|24397.4|24385.3|24383.9|45
1755607500000|2025-08-19 12:45:00|24390.8|24389.4|24400.9|24399.5|24403.6|24402.2|24390.8|24389.4|79
1755607800000|2025-08-19 12:50:00|24400.8|24399.4|24395.3|24393.9|24402|24400.6|24391.8|24390.4|67
1755608100000|2025-08-19 12:55:00|24395.2|24393.8|24403.1|24401.7|24405.8|24404.4|24394.9|24393.5|67
1755608400000|2025-08-19 13:00:00|24404.1|24402.7|24409.1|24407.7|24411.3|24409.9|24404.1|24402.7|132
1755608700000|2025-08-19 13:05:00|24409.2|24407.8|24415|24413.6|24417.1|24415.7|24401.9|24400.5|129
1755609000000|2025-08-19 13:10:00|24414.9|24413.5|24433.8|24432.4|24436.4|24435|24414.4|24413|280
1755609300000|2025-08-19 13:15:00|24434.3|24432.9|24421.7|24420.3|24437.3|24435.9|24419.8|24418.4|198
1755609600000|2025-08-19 13:20:00|24420|24418.6|24438.3|24436.9|24438.8|24437.4|24419.9|24418.5|167
1755609900000|2025-08-19 13:25:00|24437.8|24436.4|24426.4|24425|24440.4|24439|24423.3|24421.9|165
1755610200000|2025-08-19 13:30:00|24427.2|24425.8|24415.6|24414.2|24428.3|24426.9|24413.5|24412.1|267
1755610500000|2025-08-19 13:35:00|24415.1|24413.7|24425.1|24423.7|24427.9|24426.5|24413.8|24412.4|145
1755610800000|2025-08-19 13:40:00|24424.9|24423.5|24431.4|24430|24443.4|24442|24424.7|24423.3|215
1755611100000|2025-08-19 13:45:00|24431.9|24430.5|24417.8|24416.4|24435.3|24433.9|24416.8|24415.4|196
1755611400000|2025-08-19 13:50:00|24416.8|24415.4|24418.2|24416.8|24425.7|24424.3|24406|24404.6|192
1755611700000|2025-08-19 13:55:00|24419.7|24418.3|24404.5|24403.1|24424.8|24423.4|24399.3|24397.9|125
1755612000000|2025-08-19 14:00:00|24405.5|24404.1|24426.6|24425.2|24429.5|24428.1|24404.8|24403.4|211
1755612300000|2025-08-19 14:05:00|24426.8|24425.4|24430|24428.6|24435.9|24434.5|24422|24420.6|123
1755612600000|2025-08-19 14:10:00|24429|24427.6|24423.9|24422.5|24431.2|24429.8|24421.3|24419.9|85
1755612900000|2025-08-19 14:15:00|24424.4|24423|24419.4|24418|24434|24432.6|24415.5|24414.1|100
1755613200000|2025-08-19 14:20:00|24420.6|24419.2|24424.3|24422.9|24433.8|24432.4|24419.8|24418.4|100
1755613500000|2025-08-19 14:25:00|24423.8|24422.4|24417.8|24416.4|24432.6|24431.2|24415.2|24413.8|186
1755613800000|2025-08-19 14:30:00|24417.5|24416.1|24427.1|24425.7|24435.5|24434.1|24417.5|24416.1|145
1755614100000|2025-08-19 14:35:00|24427.3|24425.9|24437.2|24435.8|24437.7|24436.3|24421.9|24420.5|161
1755614400000|2025-08-19 14:40:00|24436.7|24435.3|24426.9|24425.5|24440.7|24439.3|24418.4|24417|214
1755614700000|2025-08-19 14:45:00|24426.4|24425|24420.4|24419|24436|24434.6|24415|24413.6|187
1755615000000|2025-08-19 14:50:00|24421.5|24420.1|24424.4|24423|24432.4|24431|24420|24418.6|164
1755615300000|2025-08-19 14:55:00|24423.9|24422.5|24423.7|24422.3|24441.1|24439.7|24423.4|24422|263
1755615600000|2025-08-19 15:00:00|24424.4|24423|24412.6|24411.2|24429.4|24428|24405.2|24403.8|392
1755615900000|2025-08-19 15:05:00|24413.1|24411.7|24413.9|24412.5|24415.7|24414.3|24399.7|24398.3|283
1755616200000|2025-08-19 15:10:00|24412.6|24411.2|24420.4|24419|24421.7|24420.3|24408|24406.6|227
1755616500000|2025-08-19 15:15:00|24418.9|24417.5|24429.1|24427.7|24432.4|24431|24418.7|24417.3|163
1755616800000|2025-08-19 15:20:00|24430.5|24429.1|24435.1|24433.7|24440.3|24438.9|24430|24428.6|214
1755617100000|2025-08-19 15:25:00|24435.2|24433.8|24434.1|24432.7|24437.6|24436.2|24424.7|24423.3|580
1755617400000|2025-08-19 15:30:00|24432.1|24431.3|24426.9|24424.1|24439.7|24436.9|24425.6|24422.8|712
1755617700000|2025-08-19 15:35:00|24426.4|24423.6|24413.1|24410.3|24431.4|24428.6|24408.3|24405.5|279
1755618000000|2025-08-19 15:40:00|24412.6|24409.8|24408.4|24405.6|24422.5|24419.7|24404.8|24402|94
1755618300000|2025-08-19 15:45:00|24407.9|24405.1|24407.5|24404.7|24413.9|24411.1|24403.8|24401|97
1755618600000|2025-08-19 15:50:00|24408|24405.2|24404.3|24401.5|24408.3|24405.5|24397.5|24394.7|100
1755618900000|2025-08-19 15:55:00|24403.8|24401|24384.8|24382|24403.8|24401|24382.3|24379.5|153
1755619200000|2025-08-19 16:00:00|24385|24382.2|24385.3|24382.5|24391.4|24388.6|24383.6|24380.8|49
1755619500000|2025-08-19 16:05:00|24384.3|24381.5|24377.7|24374.9|24389.4|24386.6|24375.5|24372.7|353
1755619800000|2025-08-19 16:10:00|24377.2|24374.4|24365.3|24362.5|24377.8|24375|24363.9|24361.1|91
1755620100000|2025-08-19 16:15:00|24365.8|24363|24379.9|24377.1|24380.9|24378.1|24364.9|24362.1|387
1755620400000|2025-08-19 16:20:00|24380.4|24377.6|24381.1|24378.3|24383.9|24381.1|24375|24372.2|64
1755620700000|2025-08-19 16:25:00|24381.6|24378.8|24369.4|24366.6|24385.4|24382.6|24369.3|24366.5|88
1755621000000|2025-08-19 16:30:00|24368.9|24366.1|24372.3|24369.5|24374.1|24371.3|24358.8|24356|76
1755621300000|2025-08-19 16:35:00|24371.8|24369|24361.9|24359.1|24376.3|24373.5|24360.3|24357.5|81
1755621600000|2025-08-19 16:40:00|24362.4|24359.6|24348.9|24346.1|24363.8|24361|24339.8|24337|193
1755621900000|2025-08-19 16:45:00|24348.4|24345.6|24348.3|24345.5|24355.3|24352.5|24328.3|24325.5|118
1755622200000|2025-08-19 16:50:00|24347.8|24345|24349.9|24347.1|24358.8|24356|24343.2|24340.4|64
1755622500000|2025-08-19 16:55:00|24350.4|24347.6|24351.8|24349|24355|24352.2|24347|24344.2|67
1755622800000|2025-08-19 17:00:00|24351.3|24348.5|24337.9|24335.1|24351.8|24349|24336.2|24333.4|39
1755623100000|2025-08-19 17:05:00|24338.4|24335.6|24330.8|24328|24339.8|24337|24320.4|24317.6|77
1755623400000|2025-08-19 17:10:00|24331.3|24328.5|24347.4|24344.6|24347.4|24344.6|24331.3|24328.5|80
1755623700000|2025-08-19 17:15:00|24347.6|24344.8|24343.1|24340.3|24348.2|24345.4|24337.1|24334.3|56
1755624000000|2025-08-19 17:20:00|24343.6|24340.8|24349.2|24346.4|24354.7|24351.9|24343.1|24340.3|33
1755624300000|2025-08-19 17:25:00|24349.3|24346.5|24354.9|24352.1|24359.1|24356.3|24349.3|24346.5|31
1755624600000|2025-08-19 17:30:00|24354.8|24352|24363.7|24360.9|24364.2|24361.4|24353.7|24350.9|63
1755624900000|2025-08-19 17:35:00|24364.2|24361.4|24369.2|24366.4|24374.7|24371.9|24362.9|24360.1|39
1755625200000|2025-08-19 17:40:00|24368.7|24365.9|24369.2|24366.4|24374.6|24371.8|24367.7|24364.9|78
1755625500000|2025-08-19 17:45:00|24369.7|24366.9|24358.4|24355.6|24370.2|24367.4|24355.7|24352.9|43
1755625800000|2025-08-19 17:50:00|24358.9|24356.1|24355.9|24353.1|24362.5|24359.7|24354.8|24352|19
1755626100000|2025-08-19 17:55:00|24355.7|24352.9|24358.3|24355.5|24363.9|24361.1|24355.7|24352.9|18
1755626400000|2025-08-19 18:00:00|24357.8|24355|24344.6|24341.8|24358|24355.2|24334.1|24331.3|46
1755626700000|2025-08-19 18:05:00|24345.1|24342.3|24351.7|24348.9|24353.4|24350.6|24338.8|24336|32
1755627000000|2025-08-19 18:10:00|24351.2|24348.4|24336.5|24333.7|24352.3|24349.5|24334.9|24332.1|18
1755627300000|2025-08-19 18:15:00|24336|24333.2|24331.9|24329.1|24337.6|24334.8|24329.7|24326.9|22
1755627600000|2025-08-19 18:20:00|24331.4|24328.6|24338.4|24335.6|24341.4|24338.6|24327.9|24325.1|41
1755627900000|2025-08-19 18:25:00|24338.3|24335.5|24335.7|24332.9|24346.3|24343.5|24331.2|24328.4|41
1755628200000|2025-08-19 18:30:00|24335.2|24332.4|24338.9|24336.1|24343.8|24341|24334.8|24332|13
1755628500000|2025-08-19 18:35:00|24339.4|24336.6|24334.6|24331.8|24341.6|24338.8|24334.4|24331.6|30
1755628800000|2025-08-19 18:40:00|24334.1|24331.3|24331.9|24329.1|24340.2|24337.4|24326.2|24323.4|45
1755629100000|2025-08-19 18:45:00|24332.4|24329.6|24331.8|24329|24337.3|24334.5|24327.5|24324.7|36
1755629400000|2025-08-19 18:50:00|24332.3|24329.5|24331.4|24328.6|24332.7|24329.9|24323.8|24321|56
1755629700000|2025-08-19 18:55:00|24330.9|24328.1|24332.9|24330.1|24334.4|24331.6|24327.9|24325.1|40
1755630000000|2025-08-19 19:00:00|24332.4|24329.6|24331.8|24329|24332.4|24329.6|24324.5|24321.7|35
1755630300000|2025-08-19 19:05:00|24332.3|24329.5|24327.2|24324.4|24332.8|24330|24326.3|24323.5|17
1755630600000|2025-08-19 19:10:00|24326.7|24323.9|24322.6|24319.8|24332.7|24329.9|24321.3|24318.5|54
1755630900000|2025-08-19 19:15:00|24323.4|24320.6|24330.2|24327.4|24330.7|24327.9|24321.9|24319.1|18
1755631200000|2025-08-19 19:20:00|24330|24327.2|24337.4|24334.6|24341.3|24338.5|24327.3|24324.5|51
1755631500000|2025-08-19 19:25:00|24336.9|24334.1|24343.1|24340.3|24344.3|24341.5|24333.6|24330.8|82
1755631800000|2025-08-19 19:30:00|24343.6|24340.8|24344.9|24342.1|24348.5|24345.7|24338.3|24335.5|92
1755632100000|2025-08-19 19:35:00|24345.9|24343.1|24344|24341.2|24346.9|24344.1|24340.3|24337.5|69
1755632400000|2025-08-19 19:40:00|24343.7|24340.9|24342.5|24339.7|24344|24341.2|24336.3|24333.5|70
1755632700000|2025-08-19 19:45:00|24342.8|24340|24340.2|24337.4|24347.3|24344.5|24337.2|24334.4|76
1755633000000|2025-08-19 19:50:00|24340.7|24337.9|24343.6|24340.8|24346.1|24343.3|24336|24333.2|68
1755633300000|2025-08-19 19:55:00|24344.1|24341.3|24349|24346.2|24350.1|24347.3|24340.7|24337.9|130
1755633600000|2025-08-19 20:00:00|24349.5|24346.7|24357.2|24350.2|24363.1|24356.1|24349.5|24342.9|15
1755633900000|2025-08-19 20:05:00|24358|24351|24356.9|24349.9|24360.4|24353.4|24354.4|24347.4|0
1755634200000|2025-08-19 20:10:00|24356|24349|24351.8|24344.8|24356|24349|24350.1|24343.1|0
1755634500000|2025-08-19 20:15:00|24352.6|24345.6|24353.9|24346.9|24354.8|24347.8|24350|24343|0
1755634800000|2025-08-19 20:20:00|24353.1|24346.1|24350.4|24343.4|24355.7|24348.7|24350.4|24343.4|0
1755635100000|2025-08-19 20:25:00|24351.2|24344.2|24355|24348|24355.9|24348.9|24350.4|24343.4|0
1755635400000|2025-08-19 20:30:00|24354.9|24347.9|24351.8|24344.8|24355.8|24348.8|24351.7|24344.7|0
1755635700000|2025-08-19 20:35:00|24350.9|24343.9|24350.9|24343.9|24351.8|24344.8|24348.3|24341.3|0
1755636000000|2025-08-19 20:40:00|24351.7|24344.7|24351|24344|24351.7|24344.7|24346.5|24339.5|0
1755636300000|2025-08-19 20:45:00|24350.2|24343.2|24353.7|24346.7|24353.7|24346.7|24348.5|24341.5|0
1755636600000|2025-08-19 20:50:00|24352.8|24345.8|24352.9|24345.9|24354.6|24347.6|24352|24345|0
1755636900000|2025-08-19 20:55:00|24353|24346|24355.1|24348.1|24356.9|24349.9|24352.1|24345.1|0
1755637200000|2025-08-19 21:00:00|24352.5|24345.5|24354.4|24347.4|24354.7|24347.7|24352.5|24345.5|0
1755637500000|2025-08-19 21:05:00|24354.5|24347.5|24354.7|24347.7|24355.3|24348.3|24352.5|24345.5|0
1755637800000|2025-08-19 21:10:00|24354.8|24347.8|24352.9|24345.9|24354.8|24347.8|24351.3|24344.3|0
1755638100000|2025-08-19 21:15:00|24352.6|24345.6|24354.3|24347.3|24354.3|24347.3|24352.6|24345.6|0
1755638400000|2025-08-19 21:20:00|24354.5|24347.5|24355|24348|24355.3|24348.3|24354.3|24347.3|0
1755638700000|2025-08-19 21:25:00|24354.8|24347.8|24351.1|24344.1|24354.8|24347.8|24351|24344|0
1755639000000|2025-08-19 21:30:00|24351|24344|24351.1|24344.1|24351.2|24344.2|24350.2|24343.2|0
1755639300000|2025-08-19 21:35:00|24350.6|24343.6|24350.3|24343.3|24350.6|24343.6|24349.4|24342.4|0
1755639600000|2025-08-19 21:40:00|24349.6|24342.6|24347.7|24340.7|24350.6|24343.6|24344.9|24337.9|0
1755639900000|2025-08-19 21:45:00|24347.8|24340.8|24347.7|24340.7|24350.6|24343.6|24347.2|24340.2|0
1755640200000|2025-08-19 21:50:00|24347.5|24340.5|24346.1|24339.1|24347.6|24340.6|24345.8|24338.8|0
1755640500000|2025-08-19 21:55:00|24346.3|24339.3|24345.5|24338.5|24348.1|24341.1|24345.1|24338.1|0
1755640800000|2025-08-19 22:00:00|24345.3|24338.3|24359|24352|24362.6|24355.6|24341.5|24334.5|0
1755641100000|2025-08-19 22:05:00|24359.4|24352.4|24358.1|24351.1|24360.7|24353.7|24351.3|24344.3|0
1755641400000|2025-08-19 22:10:00|24359|24352|24346.6|24339.6|24360.7|24353.7|24346.6|24339.6|0
1755641700000|2025-08-19 22:15:00|24347|24340|24351.3|24344.3|24352.1|24345.1|24344.4|24337.4|0
1755642000000|2025-08-19 22:20:00|24350.9|24343.9|24347|24340|24350.9|24343.9|24345.3|24338.3|0
1755642300000|2025-08-19 22:25:00|24346.5|24339.5|24338.9|24331.9|24346.5|24339.5|24337.2|24330.2|0
1755642600000|2025-08-19 22:30:00|24339.3|24332.3|24344.1|24337.1|24348.3|24341.3|24337.6|24330.6|0
1755642900000|2025-08-19 22:35:00|24343.7|24336.7|24343.6|24336.6|24346.1|24339.1|24341.1|24334.1|0
1755643200000|2025-08-19 22:40:00|24344.4|24337.4|24343.9|24336.9|24344.8|24337.8|24341.2|24334.2|0
1755643500000|2025-08-19 22:45:00|24343.1|24336.1|24342.9|24335.9|24345.6|24338.6|24340.5|24333.5|0
1755643800000|2025-08-19 22:50:00|24343.3|24336.3|24349.1|24342.1|24350.7|24343.7|24343.3|24336.3|0
1755644100000|2025-08-19 22:55:00|24348.6|24341.6|24342|24335|24349.1|24342.1|24341.1|24334.1|0
1755644400000|2025-08-19 23:00:00|24342.4|24335.4|24343.9|24336.9|24346.5|24339.5|24341.4|24334.4|0
1755644700000|2025-08-19 23:05:00|24343.5|24336.5|24343.4|24336.4|24349.4|24342.4|24341.8|24334.8|0
1755645000000|2025-08-19 23:10:00|24343.8|24336.8|24342.7|24335.7|24345.1|24338.1|24341|24334|0
1755645300000|2025-08-19 23:15:00|24343.1|24336.1|24336.2|24329.2|24343.5|24336.5|24335.8|24328.8|0
1755645600000|2025-08-19 23:20:00|24336.7|24329.7|24328.2|24321.2|24337.5|24330.5|24317.8|24310.8|0
1755645900000|2025-08-19 23:25:00|24328.6|24321.6|24339.1|24332.1|24341.5|24334.5|24328.2|24321.2|0
1755646200000|2025-08-19 23:30:00|24338.3|24331.3|24332.2|24325.2|24340|24333|24328.8|24321.8|0
1755646500000|2025-08-19 23:35:00|24332.6|24325.6|24332.8|24325.8|24334.7|24327.7|24331.1|24324.1|0
1755646800000|2025-08-19 23:40:00|24331.5|24324.5|24334.3|24327.3|24336.8|24329.8|24330.2|24323.2|0
1755647100000|2025-08-19 23:45:00|24335.1|24328.1|24331.1|24324.1|24336.9|24329.9|24330.7|24323.7|0
1755647400000|2025-08-19 23:50:00|24331.5|24324.5|24334.7|24327.7|24336.4|24329.4|24325.1|24318.1|0
1755647700000|2025-08-19 23:55:00|24334.3|24327.3|24333.1|24326.1|24335.6|24328.6|24328|24321|0
1755648000000|2025-08-20 00:00:00|24331.4|24324.4|24330.6|24323.6|24333.9|24326.9|24325|24318|0
1755648300000|2025-08-20 00:05:00|24329.8|24322.8|24325.2|24318.2|24332.3|24325.3|24325.2|24318.2|0
1755648600000|2025-08-20 00:10:00|24324.3|24317.3|24323.8|24316.8|24331.9|24324.9|24321.6|24314.6|0
1755648900000|2025-08-20 00:15:00|24324.2|24317.2|24319.2|24314.2|24335.8|24330.8|24307.6|24302.6|66
1755649200000|2025-08-20 00:20:00|24318.7|24313.7|24310.9|24305.9|24323.7|24318.7|24308.7|24303.7|6
1755649500000|2025-08-20 00:25:00|24310.4|24305.4|24314.5|24309.5|24316|24311|24302.1|24297.1|5
1755649800000|2025-08-20 00:30:00|24314|24309|24308.4|24303.4|24316.7|24311.7|24306.2|24301.2|7
1755650100000|2025-08-20 00:35:00|24308.5|24303.5|24309.1|24304.1|24312.4|24307.4|24307.4|24302.4|1
1755650400000|2025-08-20 00:40:00|24309.6|24304.6|24305.8|24300.8|24309.6|24304.6|24298.1|24293.1|1
1755650700000|2025-08-20 00:45:00|24305.5|24300.5|24314.5|24309.5|24320.4|24315.4|24305|24300|2
1755651000000|2025-08-20 00:50:00|24316|24311|24315.7|24310.7|24318.2|24313.2|24315|24310|0
1755651300000|2025-08-20 00:55:00|24315|24310|24312.8|24307.8|24317.2|24312.2|24307.8|24302.8|1
1755651600000|2025-08-20 01:00:00|24312.3|24307.3|24321.1|24316.1|24322.4|24317.4|24310.5|24305.5|1
1755651900000|2025-08-20 01:05:00|24321.6|24316.6|24313.8|24308.8|24322.1|24317.1|24313.8|24308.8|0
1755652200000|2025-08-20 01:10:00|24313.3|24308.3|24315.4|24310.4|24315.9|24310.9|24310.2|24305.2|5
1755652500000|2025-08-20 01:15:00|24314.9|24309.9|24310.3|24305.3|24317.4|24312.4|24309|24304|1
1755652800000|2025-08-20 01:20:00|24309.8|24304.8|24306.6|24301.6|24310.8|24305.8|24306.6|24301.6|0
1755653100000|2025-08-20 01:25:00|24306.1|24301.1|24291.1|24286.1|24306.7|24301.7|24288.7|24283.7|19
1755653400000|2025-08-20 01:30:00|24290.6|24285.6|24296|24291|24301.4|24296.4|24290.1|24285.1|0
1755653700000|2025-08-20 01:35:00|24295.5|24290.5|24294.9|24289.9|24298.9|24293.9|24293|24288|2
1755654000000|2025-08-20 01:40:00|24295.4|24290.4|24298|24293|24298.5|24293.5|24293.4|24288.4|0
1755654300000|2025-08-20 01:45:00|24297.9|24292.9|24307|24302|24307.5|24302.5|24297.9|24292.9|4
1755654600000|2025-08-20 01:50:00|24306.5|24301.5|24316.3|24311.3|24316.4|24311.4|24306.5|24301.5|3
1755654900000|2025-08-20 01:55:00|24315.8|24310.8|24308.9|24303.9|24319.7|24314.7|24307.4|24302.4|0
1755655200000|2025-08-20 02:00:00|24308.4|24303.4|24295.7|24290.7|24308.9|24303.9|24295.4|24290.4|10
1755655500000|2025-08-20 02:05:00|24293.7|24288.7|24304.7|24299.7|24306.2|24301.2|24293.7|24288.7|0
1755655800000|2025-08-20 02:10:00|24304.2|24299.2|24305.1|24300.1|24307.9|24302.9|24302.2|24297.2|1
1755656100000|2025-08-20 02:15:00|24305.6|24300.6|24307.2|24302.2|24311.9|24306.9|24305.6|24300.6|1
1755656400000|2025-08-20 02:20:00|24307.7|24302.7|24304.5|24299.5|24310.2|24305.2|24303.9|24298.9|0
1755656700000|2025-08-20 02:25:00|24305|24300|24312.8|24307.8|24312.8|24307.8|24303|24298|1
1755657000000|2025-08-20 02:30:00|24314.3|24309.3|24317.4|24312.4|24318.8|24313.8|24313.8|24308.8|0
1755657300000|2025-08-20 02:35:00|24317.9|24312.9|24315.7|24310.7|24323.9|24318.9|24314.2|24309.2|5
1755657600000|2025-08-20 02:40:00|24315.2|24310.2|24308.3|24303.3|24315.4|24310.4|24308.3|24303.3|0
1755657900000|2025-08-20 02:45:00|24308.8|24303.8|24312.7|24307.7|24312.7|24307.7|24308|24303|0
1755658200000|2025-08-20 02:50:00|24313.2|24308.2|24312.2|24307.2|24315.2|24310.2|24310.6|24305.6|0
1755658500000|2025-08-20 02:55:00|24311.7|24306.7|24311.4|24306.4|24314.4|24309.4|24305.6|24300.6|8
1755658800000|2025-08-20 03:00:00|24311.9|24306.9|24313.9|24308.9|24316.2|24311.2|24310.3|24305.3|2
1755659100000|2025-08-20 03:05:00|24312.9|24307.9|24297.5|24292.5|24314.4|24309.4|24297|24292|1
1755659400000|2025-08-20 03:10:00|24297.9|24292.9|24294.4|24289.4|24299.8|24294.8|24292.6|24287.6|1
1755659700000|2025-08-20 03:15:00|24295.4|24290.4|24276.2|24271.2|24297.9|24292.9|24275.1|24270.1|6
1755660000000|2025-08-20 03:20:00|24275.7|24270.7|24280.8|24275.8|24281.9|24276.9|24271.6|24266.6|12
1755660300000|2025-08-20 03:25:00|24281.3|24276.3|24290.3|24285.3|24290.9|24285.9|24281.3|24276.3|1
1755660600000|2025-08-20 03:30:00|24289.8|24284.8|24281.4|24276.4|24291.9|24286.9|24281.3|24276.3|3
1755660900000|2025-08-20 03:35:00|24280.9|24275.9|24273.5|24268.5|24282.1|24277.1|24270.2|24265.2|4
1755661200000|2025-08-20 03:40:00|24273.2|24268.2|24276.7|24271.7|24278.7|24273.7|24272.8|24267.8|4
1755661500000|2025-08-20 03:45:00|24277.7|24272.7|24276.9|24271.9|24278.2|24273.2|24268.7|24263.7|3
1755661800000|2025-08-20 03:50:00|24276.4|24271.4|24276.9|24271.9|24278.2|24273.2|24270.3|24265.3|4
1755662100000|2025-08-20 03:55:00|24276.4|24271.4|24275.4|24270.4|24277.7|24272.7|24273.5|24268.5|1
1755662400000|2025-08-20 04:00:00|24275|24270|24279.8|24274.8|24280.3|24275.3|24269.9|24264.9|1
1755662700000|2025-08-20 04:05:00|24279.9|24274.9|24281|24276|24283|24278|24279.9|24274.9|1
1755663000000|2025-08-20 04:10:00|24280.9|24275.9|24277.4|24272.4|24281.8|24276.8|24272.8|24267.8|1
1755663300000|2025-08-20 04:15:00|24277.3|24272.3|24294.4|24289.4|24297.8|24292.8|24276.3|24271.3|5
1755663600000|2025-08-20 04:20:00|24293.9|24288.9|24292.5|24287.5|24296.7|24291.7|24287.9|24282.9|5
1755663900000|2025-08-20 04:25:00|24292.9|24287.9|24301.9|24296.9|24301.9|24296.9|24292.9|24287.9|2
1755664200000|2025-08-20 04:30:00|24299.4|24294.4|24295.3|24290.3|24300.4|24295.4|24294.8|24289.8|0
1755664500000|2025-08-20 04:35:00|24294.3|24289.3|24286.8|24281.8|24294.8|24289.8|24281.7|24276.7|16
1755664800000|2025-08-20 04:40:00|24287.3|24282.3|24288.5|24283.5|24290.8|24285.8|24279.2|24274.2|4
1755665100000|2025-08-20 04:45:00|24290.3|24285.3|24291|24286|24294.8|24289.8|24287.8|24282.8|2
1755665400000|2025-08-20 04:50:00|24290.6|24285.6|24288.3|24283.3|24293.8|24288.8|24286.6|24281.6|6
1755665700000|2025-08-20 04:55:00|24287.8|24282.8|24290|24285|24292.4|24287.4|24284|24279|1
1755666000000|2025-08-20 05:00:00|24289.5|24284.5|24279.6|24274.6|24289.5|24284.5|24278.1|24273.1|14
1755666300000|2025-08-20 05:05:00|24279.4|24274.4|24280|24275|24280.7|24275.7|24275.2|24270.2|7
1755666600000|2025-08-20 05:10:00|24280.5|24275.5|24285.9|24280.9|24286.9|24281.9|24277.9|24272.9|14
1755666900000|2025-08-20 05:15:00|24286.4|24281.4|24280.7|24275.7|24289.7|24284.7|24280.7|24275.7|8
1755667200000|2025-08-20 05:20:00|24281.2|24276.2|24288|24283|24289.1|24284.1|24279.2|24274.2|9
1755667500000|2025-08-20 05:25:00|24288.1|24283.1|24293.8|24288.8|24295|24290|24283|24278|10
1755667800000|2025-08-20 05:30:00|24293.3|24288.3|24299|24294|24301.7|24296.7|24292|24287|6
1755668100000|2025-08-20 05:35:00|24298.5|24293.5|24300.3|24295.3|24304.4|24299.4|24298.5|24293.5|2
1755668400000|2025-08-20 05:40:00|24300.2|24295.2|24303.1|24298.1|24305.8|24300.8|24294.4|24289.4|11
1755668700000|2025-08-20 05:45:00|24303.2|24298.2|24304.9|24299.9|24305.7|24300.7|24296.7|24291.7|9
1755669000000|2025-08-20 05:50:00|24305.9|24300.9|24311.9|24306.9|24318.8|24313.8|24304.1|24299.1|30
1755669300000|2025-08-20 05:55:00|24311.4|24306.4|24318.2|24313.2|24319.9|24314.9|24308.4|24303.4|24
1755669600000|2025-08-20 06:00:00|24318.1|24315.3|24317.7|24314.9|24333.6|24330.8|24304.4|24301.6|146
1755669900000|2025-08-20 06:05:00|24317.4|24314.6|24295.7|24292.9|24321.8|24319|24293.7|24290.9|75
1755670200000|2025-08-20 06:10:00|24295.2|24292.4|24294.7|24291.9|24298.3|24295.5|24288.5|24285.7|62
1755670500000|2025-08-20 06:15:00|24294.2|24291.4|24267.5|24264.7|24295.6|24292.8|24266.8|24264|198
1755670800000|2025-08-20 06:20:00|24267.2|24264.4|24260.7|24257.9|24270.8|24268|24256.6|24253.8|123
1755671100000|2025-08-20 06:25:00|24260.6|24257.8|24263.1|24260.3|24266.2|24263.4|24248.4|24245.6|134
1755671400000|2025-08-20 06:30:00|24262.6|24259.8|24280.7|24277.9|24283.7|24280.9|24258.3|24255.5|223
1755671700000|2025-08-20 06:35:00|24280.2|24277.4|24278.7|24275.9|24283.6|24280.8|24272|24269.2|61
1755672000000|2025-08-20 06:40:00|24278.2|24275.4|24262.4|24259.6|24278.6|24275.8|24260.6|24257.8|110
1755672300000|2025-08-20 06:45:00|24262.3|24259.5|24242.2|24239.4|24263.1|24260.3|24242|24239.2|118
1755672600000|2025-08-20 06:50:00|24245.2|24242.4|24244.3|24241.5|24250.2|24247.4|24235.6|24232.8|62
1755672900000|2025-08-20 06:55:00|24243.8|24241|24245.1|24242.3|24254.5|24251.7|24240.2|24237.4|193
1755673200000|2025-08-20 07:00:00|24243.8|24242.4|24236|24234.6|24262.6|24261.2|24227|24225.6|975
1755673500000|2025-08-20 07:05:00|24235.8|24234.4|24217.7|24216.3|24257.2|24255.8|24208.4|24207|392
1755673800000|2025-08-20 07:10:00|24217.6|24216.2|24226.8|24225.4|24236.4|24235|24217.6|24216.2|362
1755674100000|2025-08-20 07:15:00|24226.7|24225.3|24225.4|24224|24242.9|24241.5|24215.1|24213.7|349
1755674400000|2025-08-20 07:20:00|24225.9|24224.5|24266.6|24265.2|24267.5|24266.1|24225.9|24224.5|313
1755674700000|2025-08-20 07:25:00|24266.1|24264.7|24268.8|24267.4|24296.6|24295.2|24265.5|24264.1|354
1755675000000|2025-08-20 07:30:00|24269.3|24267.9|24269.7|24268.3|24279.7|24278.3|24254.2|24252.8|244
1755675300000|2025-08-20 07:35:00|24269.2|24267.8|24282.3|24280.9|24287|24285.6|24256.9|24255.5|134
1755675600000|2025-08-20 07:40:00|24282.1|24280.7|24293.6|24292.2|24293.8|24292.4|24278.7|24277.3|77
1755675900000|2025-08-20 07:45:00|24293.3|24291.9|24312.9|24311.5|24321.6|24320.2|24293.2|24291.8|317
1755676200000|2025-08-20 07:50:00|24311.9|24310.5|24312.6|24311.2|24321.8|24320.4|24304.8|24303.4|255
1755676500000|2025-08-20 07:55:00|24313.6|24312.2|24314.6|24313.2|24320.1|24318.7|24305.1|24303.7|111
1755676800000|2025-08-20 08:00:00|24316.2|24314.8|24331.3|24329.9|24331.4|24330|24312.6|24311.2|155
1755677100000|2025-08-20 08:05:00|24331.4|24330|24311|24309.6|24342.4|24341|24309.9|24308.5|354
1755677400000|2025-08-20 08:10:00|24311.2|24309.8|24297.3|24295.9|24318.6|24317.2|24297.1|24295.7|243
1755677700000|2025-08-20 08:15:00|24297.4|24296|24292.3|24290.9|24298.5|24297.1|24284.2|24282.8|182
1755678000000|2025-08-20 08:20:00|24292.8|24291.4|24300.4|24299|24309.5|24308.1|24290.9|24289.5|162
1755678300000|2025-08-20 08:25:00|24300.3|24298.9|24290|24288.6|24306.9|24305.5|24286.3|24284.9|141
1755678600000|2025-08-20 08:30:00|24288.8|24287.4|24310.1|24308.7|24321.3|24319.9|24281.1|24279.7|325
1755678900000|2025-08-20 08:35:00|24310.2|24308.8|24330.1|24328.7|24339.3|24337.9|24304.7|24303.3|220
1755679200000|2025-08-20 08:40:00|24328.8|24327.4|24321.2|24319.8|24334.5|24333.1|24315.2|24313.8|162
1755679500000|2025-08-20 08:45:00|24320.7|24319.3|24320.3|24318.9|24326.5|24325.1|24315.1|24313.7|188
1755679800000|2025-08-20 08:50:00|24322.6|24321.2|24327.5|24326.1|24334.6|24333.2|24321.8|24320.4|105
1755680100000|2025-08-20 08:55:00|24328|24326.6|24326.5|24325.1|24329|24327.6|24321.2|24319.8|81
1755680400000|2025-08-20 09:00:00|24325.1|24323.7|24344.6|24343.2|24345.4|24344|24321.2|24319.8|221
1755680700000|2025-08-20 09:05:00|24345.1|24343.7|24349.2|24347.8|24350.5|24349.1|24343.1|24341.7|144
1755681000000|2025-08-20 09:10:00|24349|24347.6|24369.7|24368.3|24371.5|24370.1|24347.5|24346.1|243
1755681300000|2025-08-20 09:15:00|24369.8|24368.4|24356.3|24354.9|24372.1|24370.7|24351.2|24349.8|209
1755681600000|2025-08-20 09:20:00|24356.9|24355.5|24359.6|24358.2|24362|24360.6|24344.9|24343.5|82
1755681900000|2025-08-20 09:25:00|24359.7|24358.3|24361.6|24360.2|24368.8|24367.4|24355.2|24353.8|138
1755682200000|2025-08-20 09:30:00|24361.9|24360.5|24360.3|24358.9|24364|24362.6|24352.5|24351.1|127
1755682500000|2025-08-20 09:35:00|24360.8|24359.4|24357|24355.6|24362.2|24360.8|24355.4|24354|95
1755682800000|2025-08-20 09:40:00|24356.6|24355.2|24354.2|24352.8|24357.6|24356.2|24346.9|24345.5|105
1755683100000|2025-08-20 09:45:00|24353.2|24351.8|24351.6|24350.2|24357.4|24356|24348.2|24346.8|115
1755683400000|2025-08-20 09:50:00|24352.4|24351|24347.5|24346.1|24360.8|24359.4|24346|24344.6|100
1755683700000|2025-08-20 09:55:00|24347.4|24346|24349.7|24348.3|24354.2|24352.8|24340.4|24339|90
1755684000000|2025-08-20 10:00:00|24349.3|24347.9|24353.1|24351.7|24354.3|24352.9|24343.3|24341.9|91
1755684300000|2025-08-20 10:05:00|24352.8|24351.4|24357.3|24355.9|24359.1|24357.7|24350|24348.6|106
1755684600000|2025-08-20 10:10:00|24355.8|24354.4|24362.9|24361.5|24366|24364.6|24355.3|24353.9|129
1755684900000|2025-08-20 10:15:00|24363.4|24362|24361.6|24360.2|24365.1|24363.7|24357.1|24355.7|53
1755685200000|2025-08-20 10:20:00|24361.1|24359.7|24347.7|24346.3|24361.7|24360.3|24347.2|24345.8|97
1755685500000|2025-08-20 10:25:00|24347.4|24346|24334.9|24333.5|24348.4|24347|24330.1|24328.7|148
1755685800000|2025-08-20 10:30:00|24336.4|24335|24350.6|24349.2|24353|24351.6|24335.8|24334.4|112
1755686100000|2025-08-20 10:35:00|24350.7|24349.3|24341.9|24340.5|24351.7|24350.3|24336.5|24335.1|110
1755686400000|2025-08-20 10:40:00|24341.6|24340.2|24336.3|24334.9|24344.3|24342.9|24329|24327.6|99
1755686700000|2025-08-20 10:45:00|24336.4|24335|24334.5|24333.1|24337|24335.6|24331.3|24329.9|54
1755687000000|2025-08-20 10:50:00|24336.1|24334.7|24341.9|24340.5|24344.3|24342.9|24335.6|24334.2|145
1755687300000|2025-08-20 10:55:00|24341.4|24340|24344|24342.6|24346.6|24345.2|24338.6|24337.2|77
1755687600000|2025-08-20 11:00:00|24341.6|24340.2|24356.1|24354.7|24357.8|24356.4|24337.4|24336|170
1755687900000|2025-08-20 11:05:00|24356.9|24355.5|24349.1|24347.7|24358.1|24356.7|24348.5|24347.1|47
1755688200000|2025-08-20 11:10:00|24349.3|24347.9|24342.6|24341.2|24352.7|24351.3|24342.2|24340.8|75
1755688500000|2025-08-20 11:15:00|24342.7|24341.3|24330.8|24329.4|24342.8|24341.4|24328.3|24326.9|128
1755688800000|2025-08-20 11:20:00|24332.7|24331.3|24336.5|24335.1|24337.6|24336.2|24329.1|24327.7|38
1755689100000|2025-08-20 11:25:00|24336|24334.6|24341.4|24340|24342.1|24340.7|24333|24331.6|82
1755689400000|2025-08-20 11:30:00|24341.2|24339.8|24341.3|24339.9|24351.9|24350.5|24340.8|24339.4|194
1755689700000|2025-08-20 11:35:00|24341.8|24340.4|24334.4|24333|24344.5|24343.1|24334.4|24333|58
1755690000000|2025-08-20 11:40:00|24334.1|24332.7|24349.2|24347.8|24350.9|24349.5|24333.9|24332.5|116
1755690300000|2025-08-20 11:45:00|24349.3|24347.9|24343.9|24342.5|24350.2|24348.8|24336.6|24335.2|80
1755690600000|2025-08-20 11:50:00|24345.7|24344.3|24342.1|24340.7|24351.8|24350.4|24338.9|24337.5|58
1755690900000|2025-08-20 11:55:00|24341.6|24340.2|24342.4|24341|24346.2|24344.8|24336.9|24335.5|79
1755691200000|2025-08-20 12:00:00|24339.9|24338.5|24340.9|24339.5|24340.9|24339.5|24329.4|24328|75
1755691500000|2025-08-20 12:05:00|24340.4|24339|24344.1|24342.7|24348.9|24347.5|24340.4|24339|63
1755691800000|2025-08-20 12:10:00|24343.9|24342.5|24337.2|24335.8|24349.5|24348.1|24337.2|24335.8|82
1755692100000|2025-08-20 12:15:00|24336.7|24335.3|24342.1|24340.7|24345.7|24344.3|24334.7|24333.3|194
1755692400000|2025-08-20 12:20:00|24342.3|24340.9|24347.2|24345.8|24350.9|24349.5|24338.6|24337.2|98
1755692700000|2025-08-20 12:25:00|24347.7|24346.3|24340.5|24339.1|24353.6|24352.2|24339.2|24337.8|122
1755693000000|2025-08-20 12:30:00|24340|24338.6|24339.4|24338|24348|24346.6|24334.6|24333.2|118
1755693300000|2025-08-20 12:35:00|24339.2|24337.8|24325.4|24324|24340.6|24339.2|24325.1|24323.7|163
1755693600000|2025-08-20 12:40:00|24327|24325.6|24338.6|24337.2|24338.6|24337.2|24326.3|24324.9|84
1755693900000|2025-08-20 12:45:00|24338.5|24337.1|24344.5|24343.1|24344.8|24343.4|24335.3|24333.9|95
1755694200000|2025-08-20 12:50:00|24343.3|24341.9|24323.6|24322.2|24343.3|24341.9|24323|24321.6|83
1755694500000|2025-08-20 12:55:00|24323.5|24322.1|24318.2|24316.8|24323.9|24322.5|24317.6|24316.2|130
1755694800000|2025-08-20 13:00:00|24320.6|24319.2|24304.9|24303.5|24321.8|24320.4|24298.7|24297.3|273
1755695100000|2025-08-20 13:05:00|24304.8|24303.4|24306|24304.6|24318.8|24317.4|24303.5|24302.1|123
1755695400000|2025-08-20 13:10:00|24304|24302.6|24307.6|24306.2|24308.5|24307.1|24299.4|24298|124
1755695700000|2025-08-20 13:15:00|24308.1|24306.7|24282.3|24280.9|24308.1|24306.7|24282.2|24280.8|160
1755696000000|2025-08-20 13:20:00|24282.8|24281.4|24290.1|24288.7|24292.3|24290.9|24281.2|24279.8|121
1755696300000|2025-08-20 13:25:00|24289.6|24288.2|24287|24285.6|24293.3|24291.9|24281.2|24279.8|123
1755696600000|2025-08-20 13:30:00|24287.7|24286.3|24313.2|24311.8|24320.5|24319.1|24284|24282.6|385
1755696900000|2025-08-20 13:35:00|24313|24311.6|24301.3|24299.9|24324.5|24323.1|24299.6|24298.2|210
1755697200000|2025-08-20 13:40:00|24300.8|24299.4|24327|24325.6|24327.7|24326.3|24296.7|24295.3|168
1755697500000|2025-08-20 13:45:00|24326.5|24325.1|24310.9|24309.5|24326.8|24325.4|24310|24308.6|228
1755697800000|2025-08-20 13:50:00|24308.9|24307.5|24256.4|24255|24310.9|24309.5|24249.7|24248.3|414
1755698100000|2025-08-20 13:55:00|24256.9|24255.5|24267.3|24265.9|24271.8|24270.4|24247.8|24246.4|248
1755698400000|2025-08-20 14:00:00|24265.1|24263.7|24288.3|24286.9|24309.9|24308.5|24262.5|24261.1|312
1755698700000|2025-08-20 14:05:00|24287.8|24286.4|24244.1|24242.7|24290.8|24289.4|24239.6|24238.2|291
1755699000000|2025-08-20 14:10:00|24243.2|24241.8|24241.3|24239.9|24260.4|24259|24240.8|24239.4|233
1755699300000|2025-08-20 14:15:00|24240.8|24239.4|24256.3|24254.9|24256.3|24254.9|24220.6|24219.2|300
1755699600000|2025-08-20 14:20:00|24256.2|24254.8|24254.2|24252.8|24263.6|24262.2|24247.2|24245.8|277
1755699900000|2025-08-20 14:25:00|24253.7|24252.3|24224.7|24223.3|24263.1|24261.7|24224.2|24222.8|184
1755700200000|2025-08-20 14:30:00|24225.6|24224.2|24235.5|24234.1|24236.6|24235.2|24215.6|24214.2|266
1755700500000|2025-08-20 14:35:00|24235|24233.6|24240.8|24239.4|24254.1|24252.7|24224.5|24223.1|177
1755700800000|2025-08-20 14:40:00|24240|24238.6|24245.3|24243.9|24255.4|24254|24238.2|24236.8|193
1755701100000|2025-08-20 14:45:00|24244.8|24243.4|24235.4|24234|24250.8|24249.4|24228.2|24226.8|227
1755701400000|2025-08-20 14:50:00|24236.8|24235.4|24231.9|24230.5|24244.7|24243.3|24221.9|24220.5|175
1755701700000|2025-08-20 14:55:00|24232.9|24231.5|24237.2|24235.8|24239.7|24238.3|24229.8|24228.4|108
1755702000000|2025-08-20 15:00:00|24236.7|24235.3|24219|24217.6|24253.4|24252|24217|24215.6|274
1755702300000|2025-08-20 15:05:00|24218.5|24217.1|24253.6|24252.2|24260.4|24259|24218|24216.6|247
1755702600000|2025-08-20 15:10:00|24253.3|24251.9|24244|24242.6|24253.7|24252.3|24230.9|24229.5|197
1755702900000|2025-08-20 15:15:00|24243.5|24242.1|24259.8|24258.4|24260.7|24259.3|24243.5|24242.1|200
1755703200000|2025-08-20 15:20:00|24259.6|24258.2|24277.2|24275.8|24280.7|24279.3|24259.6|24258.2|287
1755703500000|2025-08-20 15:25:00|24277.7|24276.3|24275.6|24274.2|24281.5|24280.1|24264.5|24263.1|534
1755703800000|2025-08-20 15:30:00|24275.8|24273|24276.9|24274.1|24284.5|24281.7|24266.5|24263.7|609
1755704100000|2025-08-20 15:35:00|24276.4|24273.6|24264.5|24261.7|24281.6|24278.8|24262.8|24260|427
1755704400000|2025-08-20 15:40:00|24265|24262.2|24273.6|24270.8|24284.8|24282|24264.8|24262|623
1755704700000|2025-08-20 15:45:00|24274.1|24271.3|24277.5|24274.7|24286|24283.2|24274.1|24271.3|122
1755705000000|2025-08-20 15:50:00|24278|24275.2|24262.2|24259.4|24278|24275.2|24258.3|24255.5|100
1755705300000|2025-08-20 15:55:00|24261.7|24258.9|24254.7|24251.9|24264.1|24261.3|24248|24245.2|157
1755705600000|2025-08-20 16:00:00|24255.2|24252.4|24257|24254.2|24259.8|24257|24251.9|24249.1|42
1755705900000|2025-08-20 16:05:00|24257.5|24254.7|24259.3|24256.5|24261.8|24259|24252.6|24249.8|51
1755706200000|2025-08-20 16:10:00|24258.8|24256|24269.4|24266.6|24273.5|24270.7|24254.6|24251.8|129
1755706500000|2025-08-20 16:15:00|24268.9|24266.1|24274.1|24271.3|24277.1|24274.3|24267.8|24265|62
1755706800000|2025-08-20 16:20:00|24273.6|24270.8|24278.6|24275.8|24283.2|24280.4|24272|24269.2|36
1755707100000|2025-08-20 16:25:00|24279.1|24276.3|24282.1|24279.3|24285.5|24282.7|24277.6|24274.8|49
1755707400000|2025-08-20 16:30:00|24281.6|24278.8|24282.5|24279.7|24285.6|24282.8|24277.5|24274.7|39
1755707700000|2025-08-20 16:35:00|24282|24279.2|24263|24260.2|24282.5|24279.7|24260.6|24257.8|53
1755708000000|2025-08-20 16:40:00|24261.5|24258.7|24268.7|24265.9|24270.5|24267.7|24251.7|24248.9|62
1755708300000|2025-08-20 16:45:00|24268.2|24265.4|24261.1|24258.3|24268.6|24265.8|24256.5|24253.7|21
1755708600000|2025-08-20 16:50:00|24261.6|24258.8|24261.9|24259.1|24262.1|24259.3|24253.3|24250.5|44
1755708900000|2025-08-20 16:55:00|24261.4|24258.6|24256.7|24253.9|24261.9|24259.1|24246.7|24243.9|30
1755709200000|2025-08-20 17:00:00|24256.2|24253.4|24262.5|24259.7|24265.3|24262.5|24252.2|24249.4|24
1755709500000|2025-08-20 17:05:00|24262|24259.2|24267.1|24264.3|24270.4|24267.6|24256.3|24253.5|25
1755709800000|2025-08-20 17:10:00|24266.6|24263.8|24246.9|24244.1|24268.7|24265.9|24245.9|24243.1|34
1755710100000|2025-08-20 17:15:00|24246.7|24243.9|24263.4|24260.6|24263.7|24260.9|24242.5|24239.7|42
1755710400000|2025-08-20 17:20:00|24263.9|24261.1|24261.2|24258.4|24270.7|24267.9|24255.5|24252.7|26
1755710700000|2025-08-20 17:25:00|24260.7|24257.9|24261.7|24258.9|24262.6|24259.8|24253.7|24250.9|15
1755711000000|2025-08-20 17:30:00|24261.2|24258.4|24272.8|24270|24274.2|24271.4|24259.2|24256.4|31
1755711300000|2025-08-20 17:35:00|24272.3|24269.5|24274.4|24271.6|24275.2|24272.4|24268.6|24265.8|26
1755711600000|2025-08-20 17:40:00|24274.6|24271.8|24276.3|24273.5|24278|24275.2|24272.6|24269.8|15
1755711900000|2025-08-20 17:45:00|24275.8|24273|24273.3|24270.5|24281|24278.2|24271|24268.2|29
1755712200000|2025-08-20 17:50:00|24273.4|24270.6|24270.1|24267.3|24276.4|24273.6|24267|24264.2|22
1755712500000|2025-08-20 17:55:00|24269.6|24266.8|24266.6|24263.8|24270.5|24267.7|24262.7|24259.9|7
1755712800000|2025-08-20 18:00:00|24267.1|24264.3|24246.9|24244.1|24272.6|24269.8|24241.9|24239.1|50
1755713100000|2025-08-20 18:05:00|24246.4|24243.6|24249.2|24246.4|24250.7|24247.9|24237.2|24234.4|46
1755713400000|2025-08-20 18:10:00|24249.7|24246.9|24243.2|24240.4|24256.1|24253.3|24233.7|24230.9|71
1755713700000|2025-08-20 18:15:00|24243.1|24240.3|24237.4|24234.6|24246|24243.2|24235.2|24232.4|19
1755714000000|2025-08-20 18:20:00|24237.9|24235.1|24247.2|24244.4|24252.1|24249.3|24231.4|24228.6|91
1755714300000|2025-08-20 18:25:00|24247.7|24244.9|24248.8|24246|24253.6|24250.8|24242.7|24239.9|37
1755714600000|2025-08-20 18:30:00|24248.9|24246.1|24259.7|24256.9|24260.5|24257.7|24246.6|24243.8|25
1755714900000|2025-08-20 18:35:00|24259.2|24256.4|24263.7|24260.9|24265.8|24263|24255.5|24252.7|40
1755715200000|2025-08-20 18:40:00|24263.4|24260.6|24266.7|24263.9|24270.2|24267.4|24261|24258.2|9
1755715500000|2025-08-20 18:45:00|24267.2|24264.4|24275.5|24272.7|24278|24275.2|24266.6|24263.8|11
1755715800000|2025-08-20 18:50:00|24275|24272.2|24266.3|24263.5|24275.6|24272.8|24265.1|24262.3|68
1755716100000|2025-08-20 18:55:00|24266.5|24263.7|24256.6|24253.8|24269.7|24266.9|24255.4|24252.6|37
1755716400000|2025-08-20 19:00:00|24256.1|24253.3|24260.7|24257.9|24265.2|24262.4|24256.1|24253.3|46
1755716700000|2025-08-20 19:05:00|24260.2|24257.4|24269.2|24266.4|24272.8|24270|24256.7|24253.9|34
1755717000000|2025-08-20 19:10:00|24268.7|24265.9|24281.7|24278.9|24284.9|24282.1|24268.7|24265.9|74
1755717300000|2025-08-20 19:15:00|24281.2|24278.4|24282.5|24279.7|24290.7|24287.9|24278.4|24275.6|52
1755717600000|2025-08-20 19:20:00|24283|24280.2|24295.2|24292.4|24297.8|24295|24281|24278.2|66
1755717900000|2025-08-20 19:25:00|24296.1|24293.3|24284.9|24282.1|24296.1|24293.3|24280.6|24277.8|66
1755718200000|2025-08-20 19:30:00|24284.4|24281.6|24292.7|24289.9|24294.6|24291.8|24282.1|24279.3|46
1755718500000|2025-08-20 19:35:00|24292.2|24289.4|24294.4|24291.6|24299.9|24297.1|24292.2|24289.4|53
1755718800000|2025-08-20 19:40:00|24294.9|24292.1|24297|24294.2|24298.5|24295.7|24289.5|24286.7|27
1755719100000|2025-08-20 19:45:00|24296.5|24293.7|24303.5|24300.7|24304.8|24302|24291|24288.2|124
1755719400000|2025-08-20 19:50:00|24303|24300.2|24300.8|24298|24305.1|24302.3|24291|24288.2|101
1755719700000|2025-08-20 19:55:00|24300.3|24297.5|24293.8|24291|24303.7|24300.9|24287.1|24284.3|117
1755720000000|2025-08-20 20:00:00|24299.9|24292.9|24301.6|24294.6|24305|24298|24292.1|24285.1|7
1755720300000|2025-08-20 20:05:00|24300.7|24293.7|24298.3|24291.3|24302.8|24295.8|24296.6|24289.6|0
1755720600000|2025-08-20 20:10:00|24299.2|24292.2|24299.6|24292.6|24302.2|24295.2|24294.5|24287.5|0
1755720900000|2025-08-20 20:15:00|24300.4|24293.4|24295.4|24288.4|24300.4|24293.4|24292.9|24285.9|0
1755721200000|2025-08-20 20:20:00|24294.5|24287.5|24295.8|24288.8|24297.7|24290.7|24292.7|24285.7|0
1755721500000|2025-08-20 20:25:00|24295|24288|24294.7|24287.7|24295.8|24288.8|24292.1|24285.1|0
1755721800000|2025-08-20 20:30:00|24293.8|24286.8|24297.3|24290.3|24298.1|24291.1|24293.8|24286.8|0
1755722100000|2025-08-20 20:35:00|24296.4|24289.4|24299.3|24292.3|24300.2|24293.2|24295.6|24288.6|0
1755722400000|2025-08-20 20:40:00|24298.5|24291.5|24298.4|24291.4|24299.3|24292.3|24297.6|24290.6|0
1755722700000|2025-08-20 20:45:00|24297.5|24290.5|24295.8|24288.8|24300.2|24293.2|24294.1|24287.1|0
1755723000000|2025-08-20 20:50:00|24295|24288|24303|24296|24304.7|24297.7|24295|24288|0
1755723300000|2025-08-20 20:55:00|24302.1|24295.1|24306.2|24299.2|24308|24301|24301.4|24294.4|0
1755723600000|2025-08-20 21:00:00|24305|24298|24302|24295|24305|24298|24301.4|24294.4|0
1755723900000|2025-08-20 21:05:00|24302.3|24295.3|24303.5|24296.5|24303.9|24296.9|24301.9|24294.9|0
1755724200000|2025-08-20 21:10:00|24303.3|24296.3|24302.7|24295.7|24303.8|24296.8|24301.9|24294.9|0
1755724500000|2025-08-20 21:15:00|24303|24296|24302.4|24295.4|24303|24296|24302.2|24295.2|0
1755724800000|2025-08-20 21:20:00|24302.8|24295.8|24303.2|24296.2|24303.6|24296.6|24302.8|24295.8|0
1755725100000|2025-08-20 21:25:00|24303.1|24296.1|24304|24297|24304|24297|24303|24296|0
1755725400000|2025-08-20 21:30:00|24305|24298|24305|24298|24305.7|24298.7|24305|24298|0
1755725700000|2025-08-20 21:35:00|24304.9|24297.9|24305|24298|24305|24298|24304.8|24297.8|0
1755726000000|2025-08-20 21:40:00|24304.8|24297.8|24304.7|24297.7|24305.3|24298.3|24303.6|24296.6|0
1755726300000|2025-08-20 21:45:00|24304.8|24297.8|24303.8|24296.8|24304.8|24297.8|24303.1|24296.1|0
1755726600000|2025-08-20 21:50:00|24303.7|24296.7|24303.5|24296.5|24303.7|24296.7|24303.5|24296.5|0
1755726900000|2025-08-20 21:55:00|24303.4|24296.4|24302.9|24295.9|24303.5|24296.5|24302.7|24295.7|0
1755727200000|2025-08-20 22:00:00|24308.1|24301.1|24309.5|24302.5|24317.4|24310.4|24303.8|24296.8|0
1755727500000|2025-08-20 22:05:00|24309.1|24302.1|24304.8|24297.8|24315.1|24308.1|24301|24294|0
1755727800000|2025-08-20 22:10:00|24305.2|24298.2|24299.2|24292.2|24310.4|24303.4|24298.3|24291.3|0
1755728100000|2025-08-20 22:15:00|24300|24293|24291.3|24284.3|24302.6|24295.6|24291.3|24284.3|0
1755728400000|2025-08-20 22:20:00|24290.9|24283.9|24301.6|24294.6|24301.6|24294.6|24290.5|24283.5|0
1755728700000|2025-08-20 22:25:00|24302.4|24295.4|24300.6|24293.6|24302.4|24295.4|24295.5|24288.5|0
1755729000000|2025-08-20 22:30:00|24301.1|24294.1|24295.5|24288.5|24304.1|24297.1|24295.5|24288.5|0
1755729300000|2025-08-20 22:35:00|24295.9|24288.9|24292|24285|24296.4|24289.4|24290.4|24283.4|0
1755729600000|2025-08-20 22:40:00|24291.6|24284.6|24293.6|24286.6|24294.6|24287.6|24290.3|24283.3|0
1755729900000|2025-08-20 22:45:00|24293.2|24286.2|24293.9|24286.9|24294.5|24287.5|24291.9|24284.9|0
1755730200000|2025-08-20 22:50:00|24294.4|24287.4|24294.4|24287.4|24296.1|24289.1|24293.5|24286.5|0
1755730500000|2025-08-20 22:55:00|24294.8|24287.8|24294.5|24287.5|24296.6|24289.6|24293.2|24286.2|0
1755730800000|2025-08-20 23:00:00|24294.9|24287.9|24293|24286|24297.7|24290.7|24291.7|24284.7|0
1755731100000|2025-08-20 23:05:00|24293.5|24286.5|24298.5|24291.5|24299.4|24292.4|24288.2|24281.2|0
1755731400000|2025-08-20 23:10:00|24299.3|24292.3|24294.7|24287.7|24299.4|24292.4|24293.8|24286.8|0
1755731700000|2025-08-20 23:15:00|24295.1|24288.1|24294.5|24287.5|24297.1|24290.1|24293.7|24286.7|0
1755732000000|2025-08-20 23:20:00|24294.9|24287.9|24292|24285|24294.9|24287.9|24292|24285|0
1755732300000|2025-08-20 23:25:00|24292.4|24285.4|24290.1|24283.1|24293.5|24286.5|24289|24282|0
1755732600000|2025-08-20 23:30:00|24289.6|24282.6|24285.2|24278.2|24290.1|24283.1|24284.2|24277.2|0
1755732900000|2025-08-20 23:35:00|24285.6|24278.6|24288.5|24281.5|24288.5|24281.5|24284.2|24277.2|0
1755733200000|2025-08-20 23:40:00|24288.1|24281.1|24288.5|24281.5|24291.1|24284.1|24286.8|24279.8|0
1755733500000|2025-08-20 23:45:00|24288.1|24281.1|24285.1|24278.1|24290.2|24283.2|24285.1|24278.1|0
1755733800000|2025-08-20 23:50:00|24284.2|24277.2|24295.8|24288.8|24295.8|24288.8|24284.2|24277.2|0
1755734100000|2025-08-20 23:55:00|24295.3|24288.3|24296.7|24289.7|24298.4|24291.4|24292.8|24285.8|0
1755734400000|2025-08-21 00:00:00|24296.2|24289.2|24290.6|24283.6|24296.2|24289.2|24286.4|24279.4|0
1755734700000|2025-08-21 00:05:00|24291|24284|24288|24281|24293.2|24286.2|24285.5|24278.5|0
1755735000000|2025-08-21 00:10:00|24288.4|24281.4|24285.3|24278.3|24301.1|24294.1|24284|24277|0
1755735300000|2025-08-21 00:15:00|24285.7|24278.7|24295.5|24290.5|24306.4|24301.4|24284.9|24277.9|28
1755735600000|2025-08-21 00:20:00|24295|24290|24290.9|24285.9|24295.9|24290.9|24285.7|24280.7|28
1755735900000|2025-08-21 00:25:00|24290.4|24285.4|24296.8|24291.8|24296.8|24291.8|24285.8|24280.8|1
1755736200000|2025-08-21 00:30:00|24297.3|24292.3|24317.8|24312.8|24320|24315|24295.3|24290.3|7
1755736500000|2025-08-21 00:35:00|24318.3|24313.3|24317.3|24312.3|24323.3|24318.3|24314.6|24309.6|7
1755736800000|2025-08-21 00:40:00|24317.5|24312.5|24312.3|24307.3|24320.5|24315.5|24311.8|24306.8|3
1755737100000|2025-08-21 00:45:00|24312.2|24307.2|24300.6|24295.6|24314.2|24309.2|24300.1|24295.1|0
1755737400000|2025-08-21 00:50:00|24300.7|24295.7|24296.3|24291.3|24304.9|24299.9|24292.8|24287.8|3
1755737700000|2025-08-21 00:55:00|24295.9|24290.9|24303.1|24298.1|24305.1|24300.1|24295.2|24290.2|0
1755738000000|2025-08-21 01:00:00|24303.7|24298.7|24304.8|24299.8|24309.9|24304.9|24299.3|24294.3|11
1755738300000|2025-08-21 01:05:00|24304.3|24299.3|24296.8|24291.8|24306.3|24301.3|24290.5|24285.5|28
1755738600000|2025-08-21 01:10:00|24297.3|24292.3|24297.7|24292.7|24301.2|24296.2|24292.5|24287.5|7
1755738900000|2025-08-21 01:15:00|24297.2|24292.2|24294.3|24289.3|24300.2|24295.2|24292.4|24287.4|1
1755739200000|2025-08-21 01:20:00|24293.8|24288.8|24303.2|24298.2|24303.2|24298.2|24288.7|24283.7|1
1755739500000|2025-08-21 01:25:00|24302.7|24297.7|24298.6|24293.6|24303.2|24298.2|24294.7|24289.7|0
1755739800000|2025-08-21 01:30:00|24299.1|24294.1|24299.5|24294.5|24301.5|24296.5|24297.4|24292.4|1
1755740100000|2025-08-21 01:35:00|24299|24294|24293.1|24288.1|24300.1|24295.1|24292.6|24287.6|1
1755740400000|2025-08-21 01:40:00|24293.6|24288.6|24293.7|24288.7|24300.6|24295.6|24292.6|24287.6|1
1755740700000|2025-08-21 01:45:00|24293.2|24288.2|24298.8|24293.8|24300.3|24295.3|24293.2|24288.2|0
1755741000000|2025-08-21 01:50:00|24299.3|24294.3|24308.6|24303.6|24309.6|24304.6|24299.3|24294.3|0
1755741300000|2025-08-21 01:55:00|24309.1|24304.1|24316.1|24311.1|24316.2|24311.2|24306.9|24301.9|3
1755741600000|2025-08-21 02:00:00|24315.1|24310.1|24315.9|24310.9|24319.3|24314.3|24313.4|24308.4|1
1755741900000|2025-08-21 02:05:00|24316.4|24311.4|24314.5|24309.5|24316.9|24311.9|24311.5|24306.5|0
1755742200000|2025-08-21 02:10:00|24314.6|24309.6|24322|24317|24324.8|24319.8|24314.1|24309.1|0
1755742500000|2025-08-21 02:15:00|24321.6|24316.6|24324.4|24319.4|24324.7|24319.7|24315.2|24310.2|0
1755742800000|2025-08-21 02:20:00|24324.7|24319.7|24323.7|24318.7|24328.3|24323.3|24323.7|24318.7|0
1755743100000|2025-08-21 02:25:00|24324.3|24319.3|24321.2|24316.2|24325.3|24320.3|24318.4|24313.4|0
1755743400000|2025-08-21 02:30:00|24320.7|24315.7|24318.6|24313.6|24323.9|24318.9|24318.1|24313.1|0
1755743700000|2025-08-21 02:35:00|24320.6|24315.6|24322.5|24317.5|24323.5|24318.5|24317.5|24312.5|2
1755744000000|2025-08-21 02:40:00|24321.5|24316.5|24324.9|24319.9|24325.4|24320.4|24320.9|24315.9|0
1755744300000|2025-08-21 02:45:00|24324.7|24319.7|24323.2|24318.2|24324.7|24319.7|24323.2|24318.2|0
1755744600000|2025-08-21 02:50:00|24323.7|24318.7|24327.4|24322.4|24327.9|24322.9|24323.7|24318.7|0
1755744900000|2025-08-21 02:55:00|24326.9|24321.9|24325.8|24320.8|24328|24323|24324.4|24319.4|1
1755745200000|2025-08-21 03:00:00|24326.1|24321.1|24327.1|24322.1|24330.4|24325.4|24322.4|24317.4|15
1755745500000|2025-08-21 03:05:00|24327.6|24322.6|24325.9|24320.9|24327.6|24322.6|24324.1|24319.1|3
1755745800000|2025-08-21 03:10:00|24325.7|24320.7|24321.6|24316.6|24325.7|24320.7|24321.6|24316.6|0
1755746100000|2025-08-21 03:15:00|24321.1|24316.1|24318.5|24313.5|24321.2|24316.2|24316.5|24311.5|0
1755746400000|2025-08-21 03:20:00|24318|24313|24315|24310|24318|24313|24313|24308|0
1755746700000|2025-08-21 03:25:00|24315.5|24310.5|24313.6|24308.6|24317|24312|24311|24306|4
1755747000000|2025-08-21 03:30:00|24314.6|24309.6|24314.1|24309.1|24317.1|24312.1|24309.5|24304.5|2
1755747300000|2025-08-21 03:35:00|24316.1|24311.1|24315.9|24310.9|24316.9|24311.9|24314.2|24309.2|0
1755747600000|2025-08-21 03:40:00|24316.4|24311.4|24314.3|24309.3|24318|24313|24314.3|24309.3|0
1755747900000|2025-08-21 03:45:00|24314.8|24309.8|24317.7|24312.7|24318.5|24313.5|24314.5|24309.5|0
1755748200000|2025-08-21 03:50:00|24318.2|24313.2|24317.3|24312.3|24322.3|24317.3|24316.8|24311.8|1
1755748500000|2025-08-21 03:55:00|24316.8|24311.8|24309.8|24304.8|24317.4|24312.4|24308.2|24303.2|0
1755748800000|2025-08-21 04:00:00|24309.7|24304.7|24311.1|24306.1|24312.8|24307.8|24306.3|24301.3|4
1755749100000|2025-08-21 04:05:00|24310.6|24305.6|24305.7|24300.7|24311.1|24306.1|24302.3|24297.3|3
1755749400000|2025-08-21 04:10:00|24307.7|24302.7|24308.5|24303.5|24312|24307|24306.7|24301.7|5
1755749700000|2025-08-21 04:15:00|24309|24304|24309.3|24304.3|24315.1|24310.1|24308.7|24303.7|2
1755750000000|2025-08-21 04:20:00|24309.7|24304.7|24313.9|24308.9|24313.9|24308.9|24309.7|24304.7|0
1755750300000|2025-08-21 04:25:00|24313.4|24308.4|24306.7|24301.7|24313.4|24308.4|24306.5|24301.5|2
1755750600000|2025-08-21 04:30:00|24306.2|24301.2|24309|24304|24311.1|24306.1|24303.4|24298.4|2
1755750900000|2025-08-21 04:35:00|24307|24302|24301.4|24296.4|24308|24303|24301.4|24296.4|0
1755751200000|2025-08-21 04:40:00|24301.3|24296.3|24300|24295|24304.6|24299.6|24297.9|24292.9|3
1755751500000|2025-08-21 04:45:00|24300.3|24295.3|24302.9|24297.9|24305.6|24300.6|24299.9|24294.9|1
1755751800000|2025-08-21 04:50:00|24302.4|24297.4|24290.2|24285.2|24303.6|24298.6|24287.2|24282.2|6
1755752100000|2025-08-21 04:55:00|24290.1|24285.1|24282.7|24277.7|24290.5|24285.5|24280.8|24275.8|1
1755752400000|2025-08-21 05:00:00|24281.7|24276.7|24287.8|24282.8|24292|24287|24279.7|24274.7|8
1755752700000|2025-08-21 05:05:00|24287.3|24282.3|24271.1|24266.1|24288.9|24283.9|24266.5|24261.5|23
1755753000000|2025-08-21 05:10:00|24270.5|24265.5|24275.2|24270.2|24275.2|24270.2|24264.8|24259.8|4
1755753300000|2025-08-21 05:15:00|24275.7|24270.7|24284|24279|24287.9|24282.9|24275.7|24270.7|14
1755753600000|2025-08-21 05:20:00|24284.5|24279.5|24276.5|24271.5|24285.7|24280.7|24269.9|24264.9|7
1755753900000|2025-08-21 05:25:00|24277|24272|24270.2|24265.2|24277.5|24272.5|24268|24263|1
1755754200000|2025-08-21 05:30:00|24270.1|24265.1|24265.3|24260.3|24272.7|24267.7|24262.5|24257.5|16
1755754500000|2025-08-21 05:35:00|24264.7|24259.7|24260.6|24255.6|24268.3|24263.3|24253.2|24248.2|12
1755754800000|2025-08-21 05:40:00|24261.1|24256.1|24267.9|24262.9|24269.8|24264.8|24257|24252|11
1755755100000|2025-08-21 05:45:00|24267.3|24262.3|24267.4|24262.4|24274|24269|24265.1|24260.1|0
1755755400000|2025-08-21 05:50:00|24266.6|24261.6|24274.1|24269.1|24277|24272|24260.3|24255.3|4
1755755700000|2025-08-21 05:55:00|24275.6|24270.6|24280.2|24275.2|24280.4|24275.4|24272.6|24267.6|15
1755756000000|2025-08-21 06:00:00|24278.1|24275.3|24281.9|24279.1|24290.7|24287.9|24277.6|24274.8|63
1755756300000|2025-08-21 06:05:00|24281.4|24278.6|24287.5|24284.7|24289.9|24287.1|24276.2|24273.4|25
1755756600000|2025-08-21 06:10:00|24288|24285.2|24299.7|24296.9|24301.8|24299|24288|24285.2|46
1755756900000|2025-08-21 06:15:00|24299.8|24297|24287.5|24284.7|24300.8|24298|24284|24281.2|80
1755757200000|2025-08-21 06:20:00|24287.4|24284.6|24276.8|24274|24287.4|24284.6|24271.3|24268.5|52
1755757500000|2025-08-21 06:25:00|24276.3|24273.5|24270.8|24268|24276.3|24273.5|24265|24262.2|61
1755757800000|2025-08-21 06:30:00|24270.3|24267.5|24278.1|24275.3|24282.8|24280|24268.1|24265.3|36
1755758100000|2025-08-21 06:35:00|24277.8|24275|24286.6|24283.8|24290.2|24287.4|24277.2|24274.4|46
1755758400000|2025-08-21 06:40:00|24287.1|24284.3|24286.4|24283.6|24291|24288.2|24280|24277.2|46
1755758700000|2025-08-21 06:45:00|24286.6|24283.8|24270.8|24268|24290.1|24287.3|24270.5|24267.7|36
1755759000000|2025-08-21 06:50:00|24271.1|24268.3|24253.8|24251|24272|24269.2|24250|24247.2|80
1755759300000|2025-08-21 06:55:00|24253.7|24250.9|24263.3|24260.5|24266.2|24263.4|24250.4|24247.6|153
1755759600000|2025-08-21 07:00:00|24262.2|24260.8|24288.6|24287.2|24290.3|24288.9|24245.6|24244.2|651
1755759900000|2025-08-21 07:05:00|24288.5|24287.1|24286|24284.6|24302.4|24301|24281.2|24279.8|258
1755760200000|2025-08-21 07:10:00|24285|24283.6|24260.5|24259.1|24293|24291.6|24257.3|24255.9|223
1755760500000|2025-08-21 07:15:00|24264|24262.6|24267.6|24266.2|24272.7|24271.3|24251.4|24250|235
1755760800000|2025-08-21 07:20:00|24266.9|24265.5|24288.7|24287.3|24291.2|24289.8|24264.4|24263|165
1755761100000|2025-08-21 07:25:00|24288.2|24286.8|24283.9|24282.5|24298.2|24296.8|24278|24276.6|123
1755761400000|2025-08-21 07:30:00|24283|24281.6|24283.4|24282|24287|24285.6|24273.5|24272.1|139
1755761700000|2025-08-21 07:35:00|24283.9|24282.5|24291.1|24289.7|24298.1|24296.7|24282.4|24281|171
1755762000000|2025-08-21 07:40:00|24291.5|24290.1|24295.1|24293.7|24299|24297.6|24287.4|24286|102
1755762300000|2025-08-21 07:45:00|24293.6|24292.2|24303.9|24302.5|24305.8|24304.4|24284.3|24282.9|208
1755762600000|2025-08-21 07:50:00|24302.9|24301.5|24291.3|24289.9|24312|24310.6|24287.8|24286.4|361
1755762900000|2025-08-21 07:55:00|24290.8|24289.4|24277.5|24276.1|24291.3|24289.9|24273.4|24272|116
1755763200000|2025-08-21 08:00:00|24278.4|24277|24282.6|24281.2|24284|24282.6|24260.9|24259.5|186
1755763500000|2025-08-21 08:05:00|24283.1|24281.7|24291.3|24289.9|24298.2|24296.8|24277.1|24275.7|118
1755763800000|2025-08-21 08:10:00|24290.5|24289.1|24271.8|24270.4|24290.9|24289.5|24267.4|24266|97
1755764100000|2025-08-21 08:15:00|24272|24270.6|24242.2|24240.8|24273.6|24272.2|24232.6|24231.2|259
1755764400000|2025-08-21 08:20:00|24244.2|24242.8|24272.9|24271.5|24273.1|24271.7|24242.9|24241.5|219
1755764700000|2025-08-21 08:25:00|24273.4|24272|24274.1|24272.7|24278.9|24277.5|24261.9|24260.5|129
1755765000000|2025-08-21 08:30:00|24272.1|24270.7|24269.1|24267.7|24277|24275.6|24257.4|24256|121
1755765300000|2025-08-21 08:35:00|24268.6|24267.2|24265.2|24263.8|24279.7|24278.3|24264.9|24263.5|78
1755765600000|2025-08-21 08:40:00|24266.8|24265.4|24263.2|24261.8|24275.6|24274.2|24260.7|24259.3|48
1755765900000|2025-08-21 08:45:00|24263.3|24261.9|24256|24254.6|24265.3|24263.9|24246.2|24244.8|199
1755766200000|2025-08-21 08:50:00|24257.6|24256.2|24261.9|24260.5|24262.9|24261.5|24247.3|24245.9|136
1755766500000|2025-08-21 08:55:00|24261.7|24260.3|24255.3|24253.9|24269.9|24268.5|24254.3|24252.9|144
1755766800000|2025-08-21 09:00:00|24253.8|24252.4|24245.6|24244.2|24256.9|24255.5|24245.1|24243.7|173
1755767100000|2025-08-21 09:05:00|24245.1|24243.7|24241.5|24240.1|24248.3|24246.9|24231.6|24230.2|215
1755767400000|2025-08-21 09:10:00|24241.8|24240.4|24253.9|24252.5|24256|24254.6|24236|24234.6|138
1755767700000|2025-08-21 09:15:00|24253.4|24252|24256.6|24255.2|24260.9|24259.5|24250|24248.6|97
1755768000000|2025-08-21 09:20:00|24254.6|24253.2|24250.5|24249.1|24255.2|24253.8|24246.6|24245.2|71
1755768300000|2025-08-21 09:25:00|24251|24249.6|24246.3|24244.9|24253.3|24251.9|24238.8|24237.4|111
1755768600000|2025-08-21 09:30:00|24247.3|24245.9|24255.1|24253.7|24257.7|24256.3|24246.4|24245|79
1755768900000|2025-08-21 09:35:00|24255|24253.6|24250.6|24249.2|24257.1|24255.7|24244.5|24243.1|70
1755769200000|2025-08-21 09:40:00|24251.1|24249.7|24249.3|24247.9|24252.2|24250.8|24246|24244.6|58
1755769500000|2025-08-21 09:45:00|24249.2|24247.8|24250.3|24248.9|24256.2|24254.8|24242.7|24241.3|117
1755769800000|2025-08-21 09:50:00|24252|24250.6|24240.2|24238.8|24252.6|24251.2|24237.5|24236.1|101
1755770100000|2025-08-21 09:55:00|24240.1|24238.7|24243.9|24242.5|24247.5|24246.1|24240.1|24238.7|70
1755770400000|2025-08-21 10:00:00|24244.2|24242.8|24239.7|24238.3|24244.4|24243|24222|24220.6|261
1755770700000|2025-08-21 10:05:00|24239.5|24238.1|24237.5|24236.1|24244.5|24243.1|24233.7|24232.3|77
1755771000000|2025-08-21 10:10:00|24235.5|24234.1|24232.3|24230.9|24236.4|24235|24225.2|24223.8|91
1755771300000|2025-08-21 10:15:00|24231.8|24230.4|24235.2|24233.8|24241.1|24239.7|24231.7|24230.3|197
1755771600000|2025-08-21 10:20:00|24235.1|24233.7|24241.2|24239.8|24249.8|24248.4|24233.9|24232.5|103
1755771900000|2025-08-21 10:25:00|24241.7|24240.3|24223.5|24222.1|24241.7|24240.3|24221.7|24220.3|253
1755772200000|2025-08-21 10:30:00|24221.6|24220.2|24205.2|24203.8|24225.2|24223.8|24199.2|24197.8|363
1755772500000|2025-08-21 10:35:00|24205.1|24203.7|24217.9|24216.5|24219.8|24218.4|24196.9|24195.5|149
1755772800000|2025-08-21 10:40:00|24217.4|24216|24205.9|24204.5|24219.4|24218|24202.5|24201.1|101
1755773100000|2025-08-21 10:45:00|24205.4|24204|24199.3|24197.9|24207.4|24206|24196.1|24194.7|184
1755773400000|2025-08-21 10:50:00|24198.8|24197.4|24205.8|24204.4|24207.3|24205.9|24194.6|24193.2|110
1755773700000|2025-08-21 10:55:00|24205.3|24203.9|24208.2|24206.8|24216.2|24214.8|24200.7|24199.3|160
1755774000000|2025-08-21 11:00:00|24210.2|24208.8|24243.2|24241.8|24243.8|24242.4|24198|24196.6|793
1755774300000|2025-08-21 11:05:00|24243.1|24241.7|24242.3|24240.9|24250.7|24249.3|24238.7|24237.3|120
1755774600000|2025-08-21 11:10:00|24241.8|24240.4|24233.9|24232.5|24246.4|24245|24233.6|24232.2|149
1755774900000|2025-08-21 11:15:00|24234.4|24233|24224.3|24222.9|24235.7|24234.3|24222.5|24221.1|126
1755775200000|2025-08-21 11:20:00|24225.6|24224.2|24223.7|24222.3|24236.1|24234.7|24218.8|24217.4|153
1755775500000|2025-08-21 11:25:00|24224.2|24222.8|24212.8|24211.4|24227.2|24225.8|24212.8|24211.4|85
1755775800000|2025-08-21 11:30:00|24213.1|24211.7|24216.5|24215.1|24217.1|24215.7|24207.2|24205.8|70
1755776100000|2025-08-21 11:35:00|24216.6|24215.2|24201.5|24200.1|24219.1|24217.7|24187.3|24185.9|202
1755776400000|2025-08-21 11:40:00|24202|24200.6|24197.1|24195.7|24210.4|24209|24194.9|24193.5|264
1755776700000|2025-08-21 11:45:00|24197.6|24196.2|24186.4|24185|24197.6|24196.2|24177|24175.6|193
1755777000000|2025-08-21 11:50:00|24186.9|24185.5|24199.1|24197.7|24200.6|24199.2|24186.4|24185|91
1755777300000|2025-08-21 11:55:00|24199.6|24198.2|24209.6|24208.2|24216.4|24215|24198.9|24197.5|118
1755777600000|2025-08-21 12:00:00|24208|24206.6|24202.1|24200.7|24208.9|24207.5|24194.3|24192.9|145
1755777900000|2025-08-21 12:05:00|24201.6|24200.2|24212|24210.6|24214.2|24212.8|24201.6|24200.2|155
1755778200000|2025-08-21 12:10:00|24211|24209.6|24196.1|24194.7|24211|24209.6|24193.2|24191.8|81
1755778500000|2025-08-21 12:15:00|24195.6|24194.2|24194.1|24192.7|24206|24204.6|24193.8|24192.4|110
1755778800000|2025-08-21 12:20:00|24196.3|24194.9|24207.4|24206|24211.5|24210.1|24189.6|24188.2|149
1755779100000|2025-08-21 12:25:00|24206.9|24205.5|24203.4|24202|24208|24206.6|24197.5|24196.1|85
1755779400000|2025-08-21 12:30:00|24202.8|24201.4|24221.4|24220|24228|24226.6|24196.7|24195.3|169
1755779700000|2025-08-21 12:35:00|24221.9|24220.5|24212.5|24211.1|24221.9|24220.5|24209.6|24208.2|59
1755780000000|2025-08-21 12:40:00|24210.8|24209.4|24209.3|24207.9|24219.4|24218|24208|24206.6|46
1755780300000|2025-08-21 12:45:00|24209.5|24208.1|24198.9|24197.5|24210.5|24209.1|24198.3|24196.9|103
1755780600000|2025-08-21 12:50:00|24200.1|24198.7|24203.7|24202.3|24204.6|24203.2|24196.4|24195|83
1755780900000|2025-08-21 12:55:00|24203.2|24201.8|24196.9|24195.5|24203.2|24201.8|24193.5|24192.1|52
1755781200000|2025-08-21 13:00:00|24196.7|24195.3|24210.8|24209.4|24213.6|24212.2|24191.9|24190.5|237
1755781500000|2025-08-21 13:05:00|24210.3|24208.9|24207.7|24206.3|24215.3|24213.9|24206.7|24205.3|93
1755781800000|2025-08-21 13:10:00|24207.1|24205.7|24210.1|24208.7|24212.2|24210.8|24202.2|24200.8|133
1755782100000|2025-08-21 13:15:00|24210|24208.6|24207.4|24206|24215.1|24213.7|24203.1|24201.7|182
1755782400000|2025-08-21 13:20:00|24208.9|24207.5|24222|24220.6|24226|24224.6|24208.8|24207.4|138
1755782700000|2025-08-21 13:25:00|24220.5|24219.1|24233.8|24232.4|24235.6|24234.2|24218|24216.6|118
1755783000000|2025-08-21 13:30:00|24231.3|24229.9|24226.6|24225.2|24235.6|24234.2|24208.3|24206.9|208
1755783300000|2025-08-21 13:35:00|24227.1|24225.7|24233|24231.6|24240.1|24238.7|24223.8|24222.4|150
1755783600000|2025-08-21 13:40:00|24230.5|24229.1|24220.8|24219.4|24231.9|24230.5|24218.2|24216.8|102
1755783900000|2025-08-21 13:45:00|24222.3|24220.9|24227.4|24226|24227.4|24226|24197|24195.6|203
1755784200000|2025-08-21 13:50:00|24228.8|24227.4|24239.1|24237.7|24239.1|24237.7|24220.5|24219.1|155
1755784500000|2025-08-21 13:55:00|24239.6|24238.2|24242.9|24241.5|24245.4|24244|24225.5|24224.1|142
1755784800000|2025-08-21 14:00:00|24241.5|24240.1|24269.1|24267.7|24272.3|24270.9|24228.1|24226.7|406
1755785100000|2025-08-21 14:05:00|24269.3|24267.9|24283|24281.6|24283|24281.6|24264.5|24263.1|270
1755785400000|2025-08-21 14:10:00|24282|24280.6|24288.5|24287.1|24301.9|24300.5|24269.9|24268.5|405
1755785700000|2025-08-21 14:15:00|24289|24287.6|24285.5|24284.1|24297.7|24296.3|24277|24275.6|230
1755786000000|2025-08-21 14:20:00|24285.9|24284.5|24297|24295.6|24297.3|24295.9|24283.7|24282.3|189
1755786300000|2025-08-21 14:25:00|24296.5|24295.1|24299.9|24298.5|24306.2|24304.8|24292.8|24291.4|224
1755786600000|2025-08-21 14:30:00|24299.3|24297.9|24283.2|24281.8|24300.6|24299.2|24278.9|24277.5|199
1755786900000|2025-08-21 14:35:00|24283.4|24282|24289.6|24288.2|24295.9|24294.5|24277.5|24276.1|207
1755787200000|2025-08-21 14:40:00|24290.7|24289.3|24298.9|24297.5|24299.9|24298.5|24286.5|24285.1|189
1755787500000|2025-08-21 14:45:00|24298.4|24297|24284.1|24282.7|24303.9|24302.5|24284|24282.6|116
1755787800000|2025-08-21 14:50:00|24283.3|24281.9|24288.5|24287.1|24289.4|24288|24282.3|24280.9|95
1755788100000|2025-08-21 14:55:00|24288|24286.6|24288.9|24287.5|24295.3|24293.9|24274|24272.6|173
1755788400000|2025-08-21 15:00:00|24289.9|24288.5|24289.1|24287.7|24304.9|24303.5|24286.7|24285.3|157
1755788700000|2025-08-21 15:05:00|24287.6|24286.2|24288.3|24286.9|24298.5|24297.1|24286.6|24285.2|126
1755789000000|2025-08-21 15:10:00|24287.7|24286.3|24281.5|24280.1|24299|24297.6|24279.5|24278.1|232
1755789300000|2025-08-21 15:15:00|24282|24280.6|24280.1|24278.7|24286.7|24285.3|24275.5|24274.1|200
1755789600000|2025-08-21 15:20:00|24280.6|24279.2|24295|24293.6|24300|24298.6|24279.4|24278|255
1755789900000|2025-08-21 15:25:00|24294.5|24293.1|24291.8|24290.4|24295.2|24293.8|24285|24283.6|411
1755790200000|2025-08-21 15:30:00|24292.3|24290.9|24297.4|24294.6|24300.2|24297.4|24288.4|24285.6|546
1755790500000|2025-08-21 15:35:00|24296.9|24294.1|24294|24291.2|24302|24299.2|24288.1|24285.3|228
1755790800000|2025-08-21 15:40:00|24293.6|24290.8|24294.5|24291.7|24299.6|24296.8|24291.1|24288.3|135
1755791100000|2025-08-21 15:45:00|24294.8|24292|24288.4|24285.6|24295.8|24293|24284|24281.2|155
1755791400000|2025-08-21 15:50:00|24287.9|24285.1|24263.2|24260.4|24290.4|24287.6|24259.2|24256.4|202
1755791700000|2025-08-21 15:55:00|24263.7|24260.9|24255.1|24252.3|24266.1|24263.3|24251.4|24248.6|125
1755792000000|2025-08-21 16:00:00|24255|24252.2|24239|24236.2|24256.4|24253.6|24235.9|24233.1|173
1755792300000|2025-08-21 16:05:00|24238.5|24235.7|24247.8|24245|24254.6|24251.8|24237.6|24234.8|96
1755792600000|2025-08-21 16:10:00|24247.3|24244.5|24253.6|24250.8|24259.2|24256.4|24238.5|24235.7|132
1755792900000|2025-08-21 16:15:00|24254.1|24251.3|24258.7|24255.9|24263|24260.2|24254|24251.2|91
1755793200000|2025-08-21 16:20:00|24258.2|24255.4|24264.1|24261.3|24264.7|24261.9|24252.4|24249.6|45
1755793500000|2025-08-21 16:25:00|24264|24261.2|24262.7|24259.9|24269.7|24266.9|24256|24253.2|88
1755793800000|2025-08-21 16:30:00|24263.2|24260.4|24260.5|24257.7|24272.6|24269.8|24258.8|24256|83
1755794100000|2025-08-21 16:35:00|24261|24258.2|24260.1|24257.3|24262.6|24259.8|24249.4|24246.6|61
1755794400000|2025-08-21 16:40:00|24259.8|24257|24261.8|24259|24266.2|24263.4|24252.9|24250.1|25
1755794700000|2025-08-21 16:45:00|24262.3|24259.5|24260.6|24257.8|24265.7|24262.9|24253.1|24250.3|33
1755795000000|2025-08-21 16:50:00|24261.1|24258.3|24275.4|24272.6|24279.2|24276.4|24261.1|24258.3|52
1755795300000|2025-08-21 16:55:00|24275.9|24273.1|24256.5|24253.7|24277.3|24274.5|24254.2|24251.4|59
1755795600000|2025-08-21 17:00:00|24257.5|24254.7|24267|24264.2|24268.2|24265.4|24252.1|24249.3|37
1755795900000|2025-08-21 17:05:00|24267.5|24264.7|24261.8|24259|24272.3|24269.5|24257.4|24254.6|45
1755796200000|2025-08-21 17:10:00|24261.3|24258.5|24245.6|24242.8|24261.9|24259.1|24244.5|24241.7|33
1755796500000|2025-08-21 17:15:00|24245.1|24242.3|24242.3|24239.5|24249.2|24246.4|24232.4|24229.6|44
1755796800000|2025-08-21 17:20:00|24242.8|24240|24237.6|24234.8|24245.6|24242.8|24232.2|24229.4|27
1755797100000|2025-08-21 17:25:00|24238.1|24235.3|24244.5|24241.7|24249.5|24246.7|24231.8|24229|72
1755797400000|2025-08-21 17:30:00|24244.6|24241.8|24247.9|24245.1|24248|24245.2|24236.3|24233.5|69
1755797700000|2025-08-21 17:35:00|24248.4|24245.6|24264|24261.2|24267.5|24264.7|24247.6|24244.8|42
1755798000000|2025-08-21 17:40:00|24264.5|24261.7|24263.6|24260.8|24272.6|24269.8|24261|24258.2|108
1755798300000|2025-08-21 17:45:00|24263.1|24260.3|24268.5|24265.7|24276.6|24273.8|24263.1|24260.3|47
1755798600000|2025-08-21 17:50:00|24269|24266.2|24264.7|24261.9|24270.4|24267.6|24259|24256.2|63
1755798900000|2025-08-21 17:55:00|24264.2|24261.4|24266.2|24263.4|24268.7|24265.9|24262.2|24259.4|8
1755799200000|2025-08-21 18:00:00|24265.7|24262.9|24271.1|24268.3|24273.7|24270.9|24262|24259.2|44
1755799500000|2025-08-21 18:05:00|24271.6|24268.8|24268.9|24266.1|24274|24271.2|24264|24261.2|25
1755799800000|2025-08-21 18:10:00|24269|24266.2|24270.5|24267.7|24273.2|24270.4|24262.8|24260|8
1755800100000|2025-08-21 18:15:00|24271|24268.2|24276.1|24273.3|24277|24274.2|24266.9|24264.1|12
1755800400000|2025-08-21 18:20:00|24276.5|24273.7|24274.9|24272.1|24279.7|24276.9|24269.5|24266.7|20
1755800700000|2025-08-21 18:25:00|24274.4|24271.6|24263.7|24260.9|24274.9|24272.1|24262.5|24259.7|14
1755801000000|2025-08-21 18:30:00|24264.2|24261.4|24265.1|24262.3|24267|24264.2|24256.4|24253.6|11
1755801300000|2025-08-21 18:35:00|24264.6|24261.8|24270.8|24268|24273.2|24270.4|24264.6|24261.8|4
1755801600000|2025-08-21 18:40:00|24271.1|24268.3|24270.5|24267.7|24276.6|24273.8|24268.2|24265.4|11
1755801900000|2025-08-21 18:45:00|24270.3|24267.5|24269.3|24266.5|24270.3|24267.5|24262.6|24259.8|15
1755802200000|2025-08-21 18:50:00|24269.8|24267|24275.3|24272.5|24278.5|24275.7|24266.3|24263.5|38
1755802500000|2025-08-21 18:55:00|24275.8|24273|24278.5|24275.7|24281.2|24278.4|24269.2|24266.4|18
1755802800000|2025-08-21 19:00:00|24278|24275.2|24283.1|24280.3|24286.2|24283.4|24276.5|24273.7|65
1755803100000|2025-08-21 19:05:00|24283.2|24280.4|24287.3|24284.5|24290|24287.2|24283.2|24280.4|29
1755803400000|2025-08-21 19:10:00|24287.5|24284.7|24284.9|24282.1|24289|24286.2|24282.4|24279.6|20
1755803700000|2025-08-21 19:15:00|24285|24282.2|24283.9|24281.1|24288.7|24285.9|24280.9|24278.1|47
1755804000000|2025-08-21 19:20:00|24284.4|24281.6|24280.1|24277.3|24286.9|24284.1|24278.5|24275.7|21
1755804300000|2025-08-21 19:25:00|24279.6|24276.8|24273.6|24270.8|24281.1|24278.3|24273.1|24270.3|33
1755804600000|2025-08-21 19:30:00|24274.1|24271.3|24274.3|24271.5|24276.2|24273.4|24270.4|24267.6|52
1755804900000|2025-08-21 19:35:00|24273.8|24271|24272.1|24269.3|24277.7|24274.9|24268.4|24265.6|26
1755805200000|2025-08-21 19:40:00|24271.6|24268.8|24275|24272.2|24276.6|24273.8|24269|24266.2|50
1755805500000|2025-08-21 19:45:00|24275.5|24272.7|24277.4|24274.6|24279.5|24276.7|24271.4|24268.6|48
1755805800000|2025-08-21 19:50:00|24276.9|24274.1|24277.3|24274.5|24286.9|24284.1|24271.4|24268.6|87
1755806100000|2025-08-21 19:55:00|24277.8|24275|24281.2|24278.4|24283.8|24281|24274.4|24271.6|76
1755806400000|2025-08-21 20:00:00|24279.8|24272.8|24279.9|24272.9|24285.3|24278.3|24273.3|24266.3|6
1755806700000|2025-08-21 20:05:00|24280.8|24273.8|24277.9|24270.9|24282.5|24275.5|24275.3|24268.3|0
1755807000000|2025-08-21 20:10:00|24277|24270|24289|24282|24289|24282|24276|24269|0
1755807300000|2025-08-21 20:15:00|24288.1|24281.1|24288.2|24281.2|24289.9|24282.9|24285.5|24278.5|0
1755807600000|2025-08-21 20:20:00|24287.3|24280.3|24288.3|24281.3|24289.1|24282.1|24285.6|24278.6|0
1755807900000|2025-08-21 20:25:00|24289.1|24282.1|24284.6|24277.6|24291.3|24284.3|24283.8|24276.8|0
1755808200000|2025-08-21 20:30:00|24285.5|24278.5|24284.4|24277.4|24286.3|24279.3|24283.6|24276.6|0
1755808500000|2025-08-21 20:35:00|24283.6|24276.6|24287.7|24280.7|24288.6|24281.6|24283.4|24276.4|0
1755808800000|2025-08-21 20:40:00|24288.6|24281.6|24289.4|24282.4|24292|24285|24288.5|24281.5|0
1755809100000|2025-08-21 20:45:00|24290.2|24283.2|24291.5|24284.5|24291.9|24284.9|24288.5|24281.5|0
1755809400000|2025-08-21 20:50:00|24290.6|24283.6|24288|24281|24291.5|24284.5|24287.2|24280.2|0
1755809700000|2025-08-21 20:55:00|24287.2|24280.2|24287|24280|24289|24282|24285.6|24278.6|0
1755810000000|2025-08-21 21:00:00|24286.8|24279.8|24285.8|24278.8|24288.8|24281.8|24285.8|24278.8|0
1755810300000|2025-08-21 21:05:00|24285.9|24278.9|24287.6|24280.6|24287.6|24280.6|24285|24278|0
1755810600000|2025-08-21 21:10:00|24288.3|24281.3|24289.3|24282.3|24289.4|24282.4|24287.5|24280.5|0
1755810900000|2025-08-21 21:15:00|24289.8|24282.8|24290.4|24283.4|24290.8|24283.8|24288.2|24281.2|0
1755811200000|2025-08-21 21:20:00|24288.7|24281.7|24288.6|24281.6|24291.9|24284.9|24287.6|24280.6|0
1755811500000|2025-08-21 21:25:00|24288.3|24281.3|24289|24282|24289.1|24282.1|24288.3|24281.3|0
1755811800000|2025-08-21 21:30:00|24290.2|24283.2|24289.1|24282.1|24290.2|24283.2|24288.7|24281.7|0
1755812400000|2025-08-21 21:40:00|24289.2|24282.2|24288.3|24281.3|24289.6|24282.6|24287|24280|0
1755812700000|2025-08-21 21:45:00|24288.4|24281.4|24287.9|24280.9|24288.4|24281.4|24287.8|24280.8|0
1755813000000|2025-08-21 21:50:00|24287.7|24280.7|24287.7|24280.7|24288.6|24281.6|24287.7|24280.7|0
1755813300000|2025-08-21 21:55:00|24287.8|24280.8|24289.1|24282.1|24289.5|24282.5|24287.7|24280.7|0
1755813600000|2025-08-21 22:00:00|24289.2|24282.2|24299.7|24292.7|24308.7|24301.7|24289.2|24282.2|0
1755813900000|2025-08-21 22:05:00|24300.1|24293.1|24302.1|24295.1|24305.1|24298.1|24297.8|24290.8|0
1755814200000|2025-08-21 22:10:00|24302.5|24295.5|24302.7|24295.7|24306.4|24299.4|24301.8|24294.8|0
1755814500000|2025-08-21 22:15:00|24302.3|24295.3|24307|24300|24308.7|24301.7|24301.4|24294.4|0
1755814800000|2025-08-21 22:20:00|24306.1|24299.1|24300.6|24293.6|24307.4|24300.4|24300.6|24293.6|0
1755815100000|2025-08-21 22:25:00|24301|24294|24292.8|24285.8|24301.4|24294.4|24292.3|24285.3|0
1755815400000|2025-08-21 22:30:00|24293.6|24286.6|24294.7|24287.7|24297.1|24290.1|24292.9|24285.9|0
1755815700000|2025-08-21 22:35:00|24295.1|24288.1|24303.6|24296.6|24304.5|24297.5|24293.8|24286.8|0
1755816000000|2025-08-21 22:40:00|24303.2|24296.2|24308.7|24301.7|24308.7|24301.7|24301.8|24294.8|0
1755816300000|2025-08-21 22:45:00|24309.5|24302.5|24302.9|24295.9|24309.8|24302.8|24302|24295|0
1755816600000|2025-08-21 22:50:00|24303.3|24296.3|24305.4|24298.4|24306.3|24299.3|24302.9|24295.9|0
1755816900000|2025-08-21 22:55:00|24307.1|24300.1|24307.1|24300.1|24309.8|24302.8|24307.1|24300.1|0
1755817200000|2025-08-21 23:00:00|24306.3|24299.3|24304.5|24297.5|24307.2|24300.2|24303.7|24296.7|0
1755817500000|2025-08-21 23:05:00|24304.1|24297.1|24302|24295|24304.5|24297.5|24301.1|24294.1|0
1755817800000|2025-08-21 23:10:00|24301.1|24294.1|24302.1|24295.1|24302.8|24295.8|24301.1|24294.1|0
1755818100000|2025-08-21 23:15:00|24302.5|24295.5|24307.2|24300.2|24308.1|24301.1|24302.5|24295.5|0
1755818400000|2025-08-21 23:20:00|24308|24301|24309.7|24302.7|24309.8|24302.8|24308|24301|0
1755818700000|2025-08-21 23:25:00|24308.8|24301.8|24308.9|24301.9|24309.7|24302.7|24308|24301|0
1755819000000|2025-08-21 23:30:00|24309.8|24302.8|24299.4|24292.4|24310.8|24303.8|24298.3|24291.3|0
1755819300000|2025-08-21 23:35:00|24299|24292|24303.7|24296.7|24303.7|24296.7|24299|24292|0
1755819600000|2025-08-21 23:40:00|24304.5|24297.5|24301.5|24294.5|24307.1|24300.1|24301.1|24294.1|0
1755819900000|2025-08-21 23:45:00|24301.1|24294.1|24305.3|24298.3|24306.2|24299.2|24301.1|24294.1|0
1755820200000|2025-08-21 23:50:00|24305.8|24298.8|24308|24301|24312|24305|24305.8|24298.8|0
1755820500000|2025-08-21 23:55:00|24307.5|24300.5|24311.9|24304.9|24312.8|24305.8|24307.5|24300.5|0
1755820800000|2025-08-22 00:00:00|24310.2|24303.2|24305|24298|24316.1|24309.1|24303.8|24296.8|0
1755821100000|2025-08-22 00:05:00|24305.5|24298.5|24301.1|24294.1|24306.3|24299.3|24291.8|24284.8|0
1755821400000|2025-08-22 00:10:00|24300.6|24293.6|24278.2|24271.2|24301.9|24294.9|24273.9|24266.9|0
1755821700000|2025-08-22 00:15:00|24276.1|24269.1|24286.5|24281.5|24288.5|24283.5|24261.3|24256.3|39
1755822000000|2025-08-22 00:20:00|24287|24282|24295.5|24290.5|24295.5|24290.5|24285.9|24280.9|18
1755822300000|2025-08-22 00:25:00|24295|24290|24283.3|24278.3|24297|24292|24276.8|24271.8|2
1755822600000|2025-08-22 00:30:00|24282.5|24277.5|24279.5|24274.5|24286.1|24281.1|24279|24274|3
1755822900000|2025-08-22 00:35:00|24280|24275|24286.3|24281.3|24287|24282|24280|24275|1
1755823200000|2025-08-22 00:40:00|24286.8|24281.8|24282.5|24277.5|24289.3|24284.3|24280|24275|3
1755823500000|2025-08-22 00:45:00|24282.8|24277.8|24283.4|24278.4|24286.5|24281.5|24281.3|24276.3|0
1755823800000|2025-08-22 00:50:00|24284.4|24279.4|24286.3|24281.3|24286.3|24281.3|24282.5|24277.5|0
1755824100000|2025-08-22 00:55:00|24286.8|24281.8|24292.3|24287.3|24292.8|24287.8|24282.8|24277.8|0
1755824400000|2025-08-22 01:00:00|24291.9|24286.9|24288.8|24283.8|24297.3|24292.3|24288.3|24283.3|9
1755824700000|2025-08-22 01:05:00|24290.3|24285.3|24281.3|24276.3|24292.8|24287.8|24280.3|24275.3|8
1755825000000|2025-08-22 01:10:00|24281.8|24276.8|24285.5|24280.5|24289|24284|24281.8|24276.8|0
1755825300000|2025-08-22 01:15:00|24285|24280|24293.9|24288.9|24298.1|24293.1|24283|24278|2
1755825600000|2025-08-22 01:20:00|24293.4|24288.4|24286.2|24281.2|24294.4|24289.4|24282.9|24277.9|1
1755825900000|2025-08-22 01:25:00|24286.1|24281.1|24293.8|24288.8|24294.3|24289.3|24284.6|24279.6|0
1755826200000|2025-08-22 01:30:00|24293.3|24288.3|24288.9|24283.9|24296.5|24291.5|24284.9|24279.9|2
1755826500000|2025-08-22 01:35:00|24289.4|24284.4|24287|24282|24295.9|24290.9|24285|24280|0
1755826800000|2025-08-22 01:40:00|24287.5|24282.5|24293.5|24288.5|24295|24290|24282.6|24277.6|0
1755827100000|2025-08-22 01:45:00|24293|24288|24283.6|24278.6|24293.5|24288.5|24283.6|24278.6|0
1755827400000|2025-08-22 01:50:00|24283.1|24278.1|24279.8|24274.8|24285.4|24280.4|24279.6|24274.6|0
1755827700000|2025-08-22 01:55:00|24280.3|24275.3|24282.4|24277.4|24285.7|24280.7|24280.2|24275.2|0
1755828000000|2025-08-22 02:00:00|24282.9|24277.9|24286.3|24281.3|24287.8|24282.8|24282.3|24277.3|0
1755828300000|2025-08-22 02:05:00|24286.8|24281.8|24294.3|24289.3|24294.3|24289.3|24286.3|24281.3|0
1755828600000|2025-08-22 02:10:00|24295.3|24290.3|24297.2|24292.2|24299.4|24294.4|24293.3|24288.3|0
1755828900000|2025-08-22 02:15:00|24297.7|24292.7|24308.2|24303.2|24308.2|24303.2|24295.5|24290.5|6
1755829200000|2025-08-22 02:20:00|24307.1|24302.1|24303.2|24298.2|24307.9|24302.9|24301.6|24296.6|1
1755829500000|2025-08-22 02:25:00|24303.7|24298.7|24295|24290|24303.7|24298.7|24292|24287|0
1755829800000|2025-08-22 02:30:00|24296.5|24291.5|24301|24296|24301.5|24296.5|24295.5|24290.5|10
1755830100000|2025-08-22 02:35:00|24306|24301|24302.7|24297.7|24306|24301|24298.7|24293.7|15
1755830400000|2025-08-22 02:40:00|24303.2|24298.2|24307.2|24302.2|24309.7|24304.7|24298.1|24293.1|21
1755830700000|2025-08-22 02:45:00|24307.7|24302.7|24306.2|24301.2|24309.8|24304.8|24303.2|24298.2|8
1755831000000|2025-08-22 02:50:00|24305.7|24300.7|24292.3|24287.3|24305.7|24300.7|24292.3|24287.3|8
1755831300000|2025-08-22 02:55:00|24291.3|24286.3|24286.8|24281.8|24291.3|24286.3|24286.8|24281.8|2
1755831600000|2025-08-22 03:00:00|24286.3|24281.3|24273.2|24268.2|24288.1|24283.1|24271.4|24266.4|3
1755831900000|2025-08-22 03:05:00|24273.7|24268.7|24275.2|24270.2|24281.3|24276.3|24271|24266|7
1755832200000|2025-08-22 03:10:00|24275.7|24270.7|24274|24269|24278.7|24273.7|24272.6|24267.6|1
1755832500000|2025-08-22 03:15:00|24274.5|24269.5|24277.1|24272.1|24279.7|24274.7|24274|24269|0
1755832800000|2025-08-22 03:20:00|24277.6|24272.6|24273.4|24268.4|24279.1|24274.1|24272.1|24267.1|0
1755833100000|2025-08-22 03:25:00|24273.9|24268.9|24275.6|24270.6|24276|24271|24272.4|24267.4|0
1755833400000|2025-08-22 03:30:00|24276.1|24271.1|24281.7|24276.7|24281.7|24276.7|24275.6|24270.6|2
1755833700000|2025-08-22 03:35:00|24282.2|24277.2|24285.1|24280.1|24287.7|24282.7|24281.7|24276.7|0
1755834000000|2025-08-22 03:40:00|24285.4|24280.4|24279.7|24274.7|24285.4|24280.4|24277.4|24272.4|1
1755834300000|2025-08-22 03:45:00|24280.2|24275.2|24276.7|24271.7|24280.2|24275.2|24273.2|24268.2|0
1755834600000|2025-08-22 03:50:00|24278.2|24273.2|24276.4|24271.4|24279.4|24274.4|24276.1|24271.1|0
1755834900000|2025-08-22 03:55:00|24276.8|24271.8|24274.6|24269.6|24278.1|24273.1|24273.1|24268.1|0
1755835200000|2025-08-22 04:00:00|24273.9|24268.9|24276.7|24271.7|24279.2|24274.2|24273.4|24268.4|6
1755835500000|2025-08-22 04:05:00|24278.2|24273.2|24285.5|24280.5|24286|24281|24278.2|24273.2|2
1755835800000|2025-08-22 04:10:00|24286.5|24281.5|24285.9|24280.9|24288|24283|24284.9|24279.9|1
1755836100000|2025-08-22 04:15:00|24285.4|24280.4|24282.9|24277.9|24286|24281|24280.3|24275.3|0
1755836400000|2025-08-22 04:20:00|24281.9|24276.9|24282.7|24277.7|24284|24279|24280.7|24275.7|2
1755836700000|2025-08-22 04:25:00|24283.2|24278.2|24273.9|24268.9|24283.7|24278.7|24273.6|24268.6|4
1755837000000|2025-08-22 04:30:00|24274.4|24269.4|24280.2|24275.2|24280.7|24275.7|24272.3|24267.3|3
1755837300000|2025-08-22 04:35:00|24279.9|24274.9|24280|24275|24284.4|24279.4|24276.9|24271.9|0
1755837600000|2025-08-22 04:40:00|24281|24276|24279.6|24274.6|24284|24279|24278.1|24273.1|3
1755837900000|2025-08-22 04:45:00|24280.1|24275.1|24287.3|24282.3|24290.6|24285.6|24280.1|24275.1|3
1755838200000|2025-08-22 04:50:00|24287.4|24282.4|24283.6|24278.6|24287.5|24282.5|24282.6|24277.6|1
1755838500000|2025-08-22 04:55:00|24284.2|24279.2|24276.2|24271.2|24284.2|24279.2|24275.7|24270.7|8
1755838800000|2025-08-22 05:00:00|24275.7|24270.7|24275.6|24270.6|24281.6|24276.6|24271.9|24266.9|13
1755839100000|2025-08-22 05:05:00|24276.1|24271.1|24267|24262|24277.1|24272.1|24266.9|24261.9|22
1755839400000|2025-08-22 05:10:00|24268.5|24263.5|24268.1|24263.1|24269|24264|24266.1|24261.1|1
1755839700000|2025-08-22 05:15:00|24268.6|24263.6|24264.4|24259.4|24271.1|24266.1|24262.2|24257.2|2
1755840000000|2025-08-22 05:20:00|24264.9|24259.9|24252.2|24247.2|24267.1|24262.1|24245.8|24240.8|40
1755840300000|2025-08-22 05:25:00|24252.7|24247.7|24254.1|24249.1|24255.4|24250.4|24250.5|24245.5|4
1755840600000|2025-08-22 05:30:00|24254.6|24249.6|24255.9|24250.9|24256|24251|24247.9|24242.9|8
1755840900000|2025-08-22 05:35:00|24254.9|24249.9|24250.9|24245.9|24256.6|24251.6|24248.5|24243.5|3
1755841200000|2025-08-22 05:40:00|24250.4|24245.4|24251.7|24246.7|24253.5|24248.5|24241.6|24236.6|14
1755841500000|2025-08-22 05:45:00|24252.7|24247.7|24262.3|24257.3|24262.8|24257.8|24250.2|24245.2|2
1755841800000|2025-08-22 05:50:00|24261.8|24256.8|24268.7|24263.7|24269.6|24264.6|24260.8|24255.8|11
1755842100000|2025-08-22 05:55:00|24269.2|24264.2|24260.7|24255.7|24270.2|24265.2|24259.8|24254.8|3
1755842400000|2025-08-22 06:00:00|24260.5|24257.7|24241|24238.2|24260.5|24257.7|24237.7|24234.9|91
1755842700000|2025-08-22 06:05:00|24240.5|24237.7|24236.8|24234|24247.2|24244.4|24221.3|24218.5|121
1755843000000|2025-08-22 06:10:00|24236.3|24233.5|24239.8|24237|24246.1|24243.3|24227.1|24224.3|68
1755843300000|2025-08-22 06:15:00|24240.3|24237.5|24240.2|24237.4|24246.4|24243.6|24233|24230.2|58
1755843600000|2025-08-22 06:20:00|24239.7|24236.9|24234.9|24232.1|24242.2|24239.4|24230.9|24228.1|31
1755843900000|2025-08-22 06:25:00|24234.8|24232|24239.9|24237.1|24242.1|24239.3|24222.4|24219.6|74
1755844200000|2025-08-22 06:30:00|24240.4|24237.6|24245.9|24243.1|24252|24249.2|24240.4|24237.6|67
1755844500000|2025-08-22 06:35:00|24245.8|24243|24231.4|24228.6|24248.5|24245.7|24221.9|24219.1|81
1755844800000|2025-08-22 06:40:00|24230.9|24228.1|24217.9|24215.1|24230.9|24228.1|24200.2|24197.4|150
1755845100000|2025-08-22 06:45:00|24218.4|24215.6|24226.2|24223.4|24228.4|24225.6|24213.7|24210.9|64
1755845400000|2025-08-22 06:50:00|24226.4|24223.6|24229.9|24227.1|24231.6|24228.8|24220.2|24217.4|71
1755845700000|2025-08-22 06:55:00|24230.4|24227.6|24228.2|24225.4|24238.9|24236.1|24226.3|24223.5|169
1755846000000|2025-08-22 07:00:00|24228.7|24225.9|24260.7|24259.3|24264.8|24263.4|24217.7|24216.3|795
1755846300000|2025-08-22 07:05:00|24261.2|24259.8|24242.9|24241.5|24261.9|24260.5|24237.5|24236.1|228
1755846600000|2025-08-22 07:10:00|24242.8|24241.4|24258.3|24256.9|24258.8|24257.4|24241.8|24240.4|145
1755846900000|2025-08-22 07:15:00|24257.8|24256.4|24256.3|24254.9|24262.4|24261|24245.3|24243.9|176
1755847200000|2025-08-22 07:20:00|24257.8|24256.4|24248.7|24247.3|24258.8|24257.4|24240.1|24238.7|175
1755847500000|2025-08-22 07:25:00|24249.2|24247.8|24241.9|24240.5|24261.7|24260.3|24240.3|24238.9|125
1755847800000|2025-08-22 07:30:00|24241.5|24240.1|24235.6|24234.2|24243.1|24241.7|24230.7|24229.3|132
1755848100000|2025-08-22 07:35:00|24235.3|24233.9|24228.7|24227.3|24238.6|24237.2|24228.1|24226.7|68
1755848400000|2025-08-22 07:40:00|24230.3|24228.9|24245.4|24244|24249.6|24248.2|24227.3|24225.9|136
1755848700000|2025-08-22 07:45:00|24244.9|24243.5|24243.8|24242.4|24246|24244.6|24230.9|24229.5|83
1755849000000|2025-08-22 07:50:00|24242.5|24241.1|24270.6|24269.2|24276.2|24274.8|24241.3|24239.9|236
1755849300000|2025-08-22 07:55:00|24270.1|24268.7|24270.1|24268.7|24274.9|24273.5|24265.2|24263.8|126
1755849600000|2025-08-22 08:00:00|24268.2|24266.8|24269.5|24268.1|24272|24270.6|24257.2|24255.8|194
1755849900000|2025-08-22 08:05:00|24269|24267.6|24282.7|24281.3|24293.2|24291.8|24268.9|24267.5|371
1755850200000|2025-08-22 08:10:00|24282.6|24281.2|24294.9|24293.5|24295.1|24293.7|24281.1|24279.7|102
1755850500000|2025-08-22 08:15:00|24294.4|24293|24295.6|24294.2|24300.9|24299.5|24286.7|24285.3|245
1755850800000|2025-08-22 08:20:00|24295.2|24293.8|24300.2|24298.8|24304.3|24302.9|24288.2|24286.8|154
1755851100000|2025-08-22 08:25:00|24300.7|24299.3|24319.9|24318.5|24319.9|24318.5|24300.7|24299.3|306
1755851400000|2025-08-22 08:30:00|24319.2|24317.8|24324.6|24323.2|24327.5|24326.1|24309.6|24308.2|220
1755851700000|2025-08-22 08:35:00|24324.7|24323.3|24321.7|24320.3|24327.5|24326.1|24318.1|24316.7|247
1755852000000|2025-08-22 08:40:00|24321.6|24320.2|24332.1|24330.7|24336.6|24335.2|24318|24316.6|247
1755852300000|2025-08-22 08:45:00|24332.6|24331.2|24323.6|24322.2|24335.6|24334.2|24321.9|24320.5|207
1755852600000|2025-08-22 08:50:00|24324.4|24323|24319.5|24318.1|24330.5|24329.1|24314.4|24313|191
1755852900000|2025-08-22 08:55:00|24320|24318.6|24334.7|24333.3|24336.1|24334.7|24319.4|24318|155
1755853200000|2025-08-22 09:00:00|24334.6|24333.2|24314|24312.6|24335|24333.6|24314|24312.6|219
1755853500000|2025-08-22 09:05:00|24313.5|24312.1|24299.8|24298.4|24317.5|24316.1|24298.5|24297.1|190
1755853800000|2025-08-22 09:10:00|24299.6|24298.2|24322.5|24321.1|24322.5|24321.1|24299.6|24298.2|203
1755854100000|2025-08-22 09:15:00|24322|24320.6|24325|24323.6|24326.7|24325.3|24314.6|24313.2|180
1755854400000|2025-08-22 09:20:00|24323.2|24321.8|24312.5|24311.1|24324.4|24323|24312.4|24311|64
1755854700000|2025-08-22 09:25:00|24312.4|24311|24319.2|24317.8|24322.5|24321.1|24305.5|24304.1|106
1755855000000|2025-08-22 09:30:00|24320.4|24319|24306|24304.6|24328.8|24327.4|24306|24304.6|183
1755855300000|2025-08-22 09:35:00|24305.5|24304.1|24301.9|24300.5|24307.7|24306.3|24300.6|24299.2|94
1755855600000|2025-08-22 09:40:00|24301.6|24300.2|24297.3|24295.9|24306.2|24304.8|24292.6|24291.2|231
1755855900000|2025-08-22 09:45:00|24297.1|24295.7|24308.7|24307.3|24309.3|24307.9|24295.2|24293.8|82
1755856200000|2025-08-22 09:50:00|24308|24306.6|24316.5|24315.1|24317.9|24316.5|24300.8|24299.4|124
1755856500000|2025-08-22 09:55:00|24316|24314.6|24315.7|24314.3|24318.3|24316.9|24306.8|24305.4|171
1755856800000|2025-08-22 10:00:00|24315.2|24313.8|24302.7|24301.3|24316.8|24315.4|24300.4|24299|131
1755857100000|2025-08-22 10:05:00|24302.2|24300.8|24306.7|24305.3|24314|24312.6|24299.1|24297.7|94
1755857400000|2025-08-22 10:10:00|24307.4|24306|24311.1|24309.7|24314.4|24313|24305.4|24304|110
1755857700000|2025-08-22 10:15:00|24311.6|24310.2|24309.7|24308.3|24315.7|24314.3|24305.5|24304.1|80
1755858000000|2025-08-22 10:20:00|24310.2|24308.8|24313.1|24311.7|24313.6|24312.2|24307.8|24306.4|89
1755858300000|2025-08-22 10:25:00|24313.2|24311.8|24326.1|24324.7|24326.5|24325.1|24313.1|24311.7|83
1755858600000|2025-08-22 10:30:00|24324.3|24322.9|24324.5|24323.1|24329.6|24328.2|24319.7|24318.3|147
1755858900000|2025-08-22 10:35:00|24324.6|24323.2|24317.6|24316.2|24329.3|24327.9|24314.8|24313.4|157
1755859200000|2025-08-22 10:40:00|24317.5|24316.1|24329.5|24328.1|24329.5|24328.1|24314.5|24313.1|138
1755859500000|2025-08-22 10:45:00|24329|24327.6|24325.4|24324|24333|24331.6|24322.8|24321.4|122
1755859800000|2025-08-22 10:50:00|24326.9|24325.5|24325.9|24324.5|24329.6|24328.2|24323.3|24321.9|104
1755860100000|2025-08-22 10:55:00|24326|24324.6|24320.6|24319.2|24327.5|24326.1|24316.2|24314.8|167
1755860400000|2025-08-22 11:00:00|24321.1|24319.7|24320.1|24318.7|24332.3|24330.9|24319.4|24318|290
1755860700000|2025-08-22 11:05:00|24320|24318.6|24321.9|24320.5|24331.4|24330|24318.9|24317.5|56
1755861000000|2025-08-22 11:10:00|24321.4|24320|24308.5|24307.1|24322.2|24320.8|24308|24306.6|115
1755861300000|2025-08-22 11:15:00|24308.3|24306.9|24313.8|24312.4|24315.6|24314.2|24306.3|24304.9|86
1755861600000|2025-08-22 11:20:00|24315.1|24313.7|24312.1|24310.7|24319.5|24318.1|24311.6|24310.2|100
1755861900000|2025-08-22 11:25:00|24313|24311.6|24311.7|24310.3|24314.5|24313.1|24309.1|24307.7|70
1755862200000|2025-08-22 11:30:00|24310.9|24309.5|24301.1|24299.7|24322.7|24321.3|24299.8|24298.4|324
1755862500000|2025-08-22 11:35:00|24297.6|24296.2|24284.6|24283.2|24298.2|24296.8|24282.1|24280.7|234
1755862800000|2025-08-22 11:40:00|24285.6|24284.2|24290.2|24288.8|24295.8|24294.4|24279.6|24278.2|125
1755863100000|2025-08-22 11:45:00|24290.1|24288.7|24293.8|24292.4|24300.4|24299|24288.4|24287|126
1755863400000|2025-08-22 11:50:00|24293.2|24291.8|24294.7|24293.3|24301.8|24300.4|24290.9|24289.5|72
1755863700000|2025-08-22 11:55:00|24295.2|24293.8|24288.5|24287.1|24296.2|24294.8|24286.6|24285.2|50
1755864000000|2025-08-22 12:00:00|24287.8|24286.4|24283.5|24282.1|24295|24293.6|24279.8|24278.4|107
1755864300000|2025-08-22 12:05:00|24282.5|24281.1|24288.9|24287.5|24293.6|24292.2|24282.1|24280.7|88
1755864600000|2025-08-22 12:10:00|24289.7|24288.3|24285.2|24283.8|24290.2|24288.8|24279.1|24277.7|49
1755864900000|2025-08-22 12:15:00|24284.7|24283.3|24286.4|24285|24287.4|24286|24278.4|24277|84
1755865200000|2025-08-22 12:20:00|24285.7|24284.3|24289.6|24288.2|24291.9|24290.5|24279.4|24278|70
1755865500000|2025-08-22 12:25:00|24290.1|24288.7|24293.8|24292.4|24296.4|24295|24289.6|24288.2|89
1755865800000|2025-08-22 12:30:00|24293.4|24292|24293.5|24292.1|24294.4|24293|24284.5|24283.1|50
1755866100000|2025-08-22 12:35:00|24293|24291.6|24299.7|24298.3|24301.5|24300.1|24288.7|24287.3|43
1755866400000|2025-08-22 12:40:00|24298.8|24297.4|24281.5|24280.1|24300.3|24298.9|24280.5|24279.1|65
1755866700000|2025-08-22 12:45:00|24281.4|24280|24284.4|24283|24289|24287.6|24281.2|24279.8|61
1755867000000|2025-08-22 12:50:00|24284.7|24283.3|24290.5|24289.1|24294.1|24292.7|24283.7|24282.3|92
1755867300000|2025-08-22 12:55:00|24291|24289.6|24285.5|24284.1|24294|24292.6|24283.6|24282.2|47
1755867600000|2025-08-22 13:00:00|24285.8|24284.4|24293.6|24292.2|24295.6|24294.2|24283|24281.6|85
1755867900000|2025-08-22 13:05:00|24294.1|24292.7|24284.8|24283.4|24294.1|24292.7|24282.6|24281.2|59
1755868200000|2025-08-22 13:10:00|24285.3|24283.9|24298.3|24296.9|24299.3|24297.9|24285.3|24283.9|73
1755868500000|2025-08-22 13:15:00|24297.8|24296.4|24313.4|24312|24314|24312.6|24297.3|24295.9|147
1755868800000|2025-08-22 13:20:00|24313.3|24311.9|24304.8|24303.4|24321.6|24320.2|24303.3|24301.9|161
1755869100000|2025-08-22 13:25:00|24304.3|24302.9|24305.5|24304.1|24309.3|24307.9|24302.7|24301.3|80
1755869400000|2025-08-22 13:30:00|24306.8|24305.4|24314.4|24313|24318|24316.6|24293.5|24292.1|180
1755869700000|2025-08-22 13:35:00|24314.5|24313.1|24316.9|24315.5|24320.3|24318.9|24307.1|24305.7|75
1755870000000|2025-08-22 13:40:00|24315.5|24314.1|24317.4|24316|24329.4|24328|24312.3|24310.9|144
1755870300000|2025-08-22 13:45:00|24317.9|24316.5|24320.9|24319.5|24329.4|24328|24314.9|24313.5|209
1755870600000|2025-08-22 13:50:00|24321|24319.6|24335.9|24334.5|24343.3|24341.9|24317.7|24316.3|249
1755870900000|2025-08-22 13:55:00|24336.2|24334.8|24324.1|24322.7|24337.2|24335.8|24313.6|24312.2|131
1755871200000|2025-08-22 14:00:00|24323.5|24322.1|24383.9|24382.5|24429.2|24427.8|24323.5|24322.1|1232
1755871500000|2025-08-22 14:05:00|24384.4|24383|24395.3|24393.9|24402.8|24401.4|24369.5|24368.1|473
1755871800000|2025-08-22 14:10:00|24395.2|24393.8|24422.1|24420.7|24427.3|24425.9|24394|24392.6|502
1755872100000|2025-08-22 14:15:00|24422.6|24421.2|24417.7|24416.3|24447.2|24445.8|24416.7|24415.3|670
1755872400000|2025-08-22 14:20:00|24417.4|24416|24383.1|24381.7|24419.7|24418.3|24361.2|24359.8|406
1755872700000|2025-08-22 14:25:00|24385.6|24384.2|24390.9|24389.5|24403.8|24402.4|24374.5|24373.1|565
1755873000000|2025-08-22 14:30:00|24392.9|24391.5|24377.2|24375.8|24401.6|24400.2|24362.8|24361.4|219
1755873300000|2025-08-22 14:35:00|24376.7|24375.3|24378.3|24376.9|24387.2|24385.8|24364.5|24363.1|390
1755873600000|2025-08-22 14:40:00|24376.8|24375.4|24391.6|24390.2|24396.9|24395.5|24361.2|24359.8|210
1755873900000|2025-08-22 14:45:00|24392.1|24390.7|24392.3|24390.9|24411.7|24410.3|24390.7|24389.3|338
1755874200000|2025-08-22 14:50:00|24391.8|24390.4|24389.1|24387.7|24397|24395.6|24368.2|24366.8|281
1755874500000|2025-08-22 14:55:00|24389.6|24388.2|24378.7|24377.3|24402.5|24401.1|24377.1|24375.7|255
1755874800000|2025-08-22 15:00:00|24379.3|24377.9|24386|24384.6|24397.4|24396|24378.8|24377.4|270
1755875100000|2025-08-22 15:05:00|24387|24385.6|24363.4|24362|24389.3|24387.9|24362.9|24361.5|184
1755875400000|2025-08-22 15:10:00|24362.9|24361.5|24348.1|24346.7|24380.3|24378.9|24346.4|24345|203
1755875700000|2025-08-22 15:15:00|24348.6|24347.2|24373|24371.6|24374.8|24373.4|24347.5|24346.1|219
1755876000000|2025-08-22 15:20:00|24371.5|24370.1|24362|24360.6|24382.1|24380.7|24361|24359.6|220
1755876300000|2025-08-22 15:25:00|24361.5|24360.1|24372.8|24371.4|24373.5|24372.1|24356.4|24355|494
1755876600000|2025-08-22 15:30:00|24372.3|24370.9|24367.1|24364.3|24387.6|24384.8|24367.1|24364.3|632
1755876900000|2025-08-22 15:35:00|24368.1|24365.3|24358.1|24355.3|24374|24371.2|24348|24345.2|336
1755877200000|2025-08-22 15:40:00|24358.6|24355.8|24363.5|24360.7|24366.7|24363.9|24356.3|24353.5|133
1755877500000|2025-08-22 15:45:00|24363|24360.2|24360.7|24357.9|24367.3|24364.5|24354.8|24352|70
1755877800000|2025-08-22 15:50:00|24361.2|24358.4|24351.4|24348.6|24362.2|24359.4|24347.1|24344.3|70
1755878100000|2025-08-22 15:55:00|24351.9|24349.1|24342|24339.2|24355.7|24352.9|24339.4|24336.6|100
1755878400000|2025-08-22 16:00:00|24343|24340.2|24364.2|24361.4|24366.7|24363.9|24338.7|24335.9|84
1755878700000|2025-08-22 16:05:00|24364.7|24361.9|24356|24353.2|24365.7|24362.9|24355.3|24352.5|63
1755879000000|2025-08-22 16:10:00|24357|24354.2|24356|24353.2|24363.7|24360.9|24350.7|24347.9|78
1755879300000|2025-08-22 16:15:00|24356.5|24353.7|24348.7|24345.9|24359|24356.2|24342.4|24339.6|81
1755879600000|2025-08-22 16:20:00|24348.2|24345.4|24347.1|24344.3|24353.9|24351.1|24346.3|24343.5|42
1755879900000|2025-08-22 16:25:00|24346.6|24343.8|24343|24340.2|24347.7|24344.9|24338.3|24335.5|68
1755880200000|2025-08-22 16:30:00|24343.5|24340.7|24350.3|24347.5|24355.5|24352.7|24342|24339.2|68
1755880500000|2025-08-22 16:35:00|24349.8|24347|24351.5|24348.7|24359.9|24357.1|24347.2|24344.4|97
1755880800000|2025-08-22 16:40:00|24352|24349.2|24351.7|24348.9|24355.7|24352.9|24348.4|24345.6|27
1755881100000|2025-08-22 16:45:00|24351.6|24348.8|24344|24341.2|24354.2|24351.4|24342.9|24340.1|47
1755881400000|2025-08-22 16:50:00|24344.5|24341.7|24343.4|24340.6|24348.5|24345.7|24339.6|24336.8|59
1755881700000|2025-08-22 16:55:00|24343.2|24340.4|24338.4|24335.6|24343.7|24340.9|24327.6|24324.8|38
1755882000000|2025-08-22 17:00:00|24338.2|24335.4|24347.4|24344.6|24351.7|24348.9|24337.1|24334.3|45
1755882300000|2025-08-22 17:05:00|24347.2|24344.4|24346.5|24343.7|24352.9|24350.1|24343.9|24341.1|26
1755882600000|2025-08-22 17:10:00|24346|24343.2|24349.3|24346.5|24351.1|24348.3|24342.6|24339.8|33
1755882900000|2025-08-22 17:15:00|24348.8|24346|24357.4|24354.6|24359|24356.2|24347.5|24344.7|47
1755883200000|2025-08-22 17:20:00|24357.3|24354.5|24363.4|24360.6|24366.8|24364|24356.2|24353.4|59
1755883500000|2025-08-22 17:25:00|24363.9|24361.1|24372.2|24369.4|24372.2|24369.4|24363.4|24360.6|61
1755883800000|2025-08-22 17:30:00|24372.3|24369.5|24364|24361.2|24373.7|24370.9|24363|24360.2|57
1755884100000|2025-08-22 17:35:00|24364.5|24361.7|24361.6|24358.8|24365.7|24362.9|24360.8|24358|32
1755884400000|2025-08-22 17:40:00|24361.4|24358.6|24366.2|24363.4|24367.6|24364.8|24359.4|24356.6|22
1755884700000|2025-08-22 17:45:00|24366.7|24363.9|24358|24355.2|24370.3|24367.5|24357.8|24355|25
1755885000000|2025-08-22 17:50:00|24358.5|24355.7|24366.6|24363.8|24366.6|24363.8|24356.7|24353.9|34
1755885300000|2025-08-22 17:55:00|24366.8|24364|24355.6|24352.8|24369.1|24366.3|24354.6|24351.8|22
1755885600000|2025-08-22 18:00:00|24356.1|24353.3|24362.3|24359.5|24363.3|24360.5|24356.1|24353.3|21
1755885900000|2025-08-22 18:05:00|24361.8|24359|24353.1|24350.3|24363.3|24360.5|24352.6|24349.8|30
1755886200000|2025-08-22 18:10:00|24352.6|24349.8|24351.7|24348.9|24355.2|24352.4|24350.3|24347.5|31
1755886500000|2025-08-22 18:15:00|24351.2|24348.4|24348.4|24345.6|24352.4|24349.6|24345.9|24343.1|40
1755886800000|2025-08-22 18:20:00|24347.4|24344.6|24350.7|24347.9|24351.7|24348.9|24343.9|24341.1|35
1755887100000|2025-08-22 18:25:00|24350.2|24347.4|24349.3|24346.5|24354.7|24351.9|24348.2|24345.4|10
1755887400000|2025-08-22 18:30:00|24349.8|24347|24355.5|24352.7|24357.5|24354.7|24347.6|24344.8|20
1755887700000|2025-08-22 18:35:00|24355|24352.2|24349.7|24346.9|24357|24354.2|24348.5|24345.7|12
1755888000000|2025-08-22 18:40:00|24349.2|24346.4|24346.7|24343.9|24349.2|24346.4|24343.7|24340.9|20
1755888300000|2025-08-22 18:45:00|24346.2|24343.4|24355.5|24352.7|24356.7|24353.9|24345.7|24342.9|18
1755888600000|2025-08-22 18:50:00|24356|24353.2|24353.7|24350.9|24356|24353.2|24349.3|24346.5|14
1755888900000|2025-08-22 18:55:00|24353.4|24350.6|24348.6|24345.8|24353.5|24350.7|24346.3|24343.5|9
1755889200000|2025-08-22 19:00:00|24348.1|24345.3|24354.7|24351.9|24355.7|24352.9|24345.5|24342.7|25
1755889500000|2025-08-22 19:05:00|24355.2|24352.4|24349.2|24346.4|24355.7|24352.9|24348.1|24345.3|11
1755889800000|2025-08-22 19:10:00|24349.7|24346.9|24350.6|24347.8|24351.2|24348.4|24344.2|24341.4|23
1755890100000|2025-08-22 19:15:00|24350.3|24347.5|24349|24346.2|24350.7|24347.9|24345.1|24342.3|16
1755890400000|2025-08-22 19:20:00|24348.5|24345.7|24350|24347.2|24352.4|24349.6|24346|24343.2|55
1755890700000|2025-08-22 19:25:00|24350.5|24347.7|24346.2|24343.4|24353.6|24350.8|24344.2|24341.4|64
1755891000000|2025-08-22 19:30:00|24346.7|24343.9|24346.7|24343.9|24348|24345.2|24339.9|24337.1|46
1755891300000|2025-08-22 19:35:00|24345.7|24342.9|24340.6|24337.8|24346.2|24343.4|24337.8|24335|91
1755891600000|2025-08-22 19:40:00|24340.1|24337.3|24348.3|24345.5|24348.3|24345.5|24337.6|24334.8|53
1755891900000|2025-08-22 19:45:00|24347.8|24345|24354.7|24351.9|24360.1|24357.3|24345.3|24342.5|142
1755892200000|2025-08-22 19:50:00|24357.7|24354.9|24350.4|24347.6|24357.7|24354.9|24347.5|24344.7|117
1755892500000|2025-08-22 19:55:00|24349.9|24347.1|24350|24347.2|24355.6|24352.8|24344.5|24341.7|154
1755892800000|2025-08-22 20:00:00|24356.7|24349.7|24357.2|24350.2|24362.6|24355.6|24345.6|24338.6|5
1755893100000|2025-08-22 20:05:00|24358.1|24351.1|24367.2|24360.2|24369|24362|24353.8|24346.8|0
1755893400000|2025-08-22 20:10:00|24366.4|24359.4|24360.1|24353.1|24366.4|24359.4|24357.8|24350.8|0
1755893700000|2025-08-22 20:15:00|24358.4|24351.4|24358.4|24351.4|24365.2|24358.2|24358.4|24351.4|0
1755894000000|2025-08-22 20:20:00|24358.5|24351.5|24366.4|24359.4|24366.4|24359.4|24358.5|24351.5|0
1755894300000|2025-08-22 20:25:00|24365.6|24358.6|24360.3|24353.3|24366.4|24359.4|24360.3|24353.3|0
1755894600000|2025-08-22 20:30:00|24361.1|24354.1|24364.8|24357.8|24364.8|24357.8|24360|24353|0
1755894900000|2025-08-22 20:35:00|24363.9|24356.9|24365.7|24358.7|24366.5|24359.5|24363.9|24356.9|0
1755895200000|2025-08-22 20:40:00|24366.5|24359.5|24363.1|24356.1|24367.3|24360.3|24361.2|24354.2|0
1755895500000|2025-08-22 20:45:00|24363.9|24356.9|24361.3|24354.3|24364.8|24357.8|24359.6|24352.6|0
1755895800000|2025-08-22 20:50:00|24362.1|24355.1|24362.9|24355.9|24363.1|24356.1|24359.5|24352.5|0
1755896100000|2025-08-22 20:55:00|24363|24356|24365.1|24358.1|24365.2|24358.2|24360.7|24353.7|0
1756072800000|2025-08-24 22:00:00|24366.8|24359.8|24365.7|24358.7|24373.4|24366.4|24364.9|24357.9|0
1756073100000|2025-08-24 22:05:00|24364|24357|24354.6|24347.6|24367|24360|24349.8|24342.8|0
1756073400000|2025-08-24 22:10:00|24355|24348|24358.6|24351.6|24360.3|24353.3|24350.8|24343.8|0
1756073700000|2025-08-24 22:15:00|24359.1|24352.1|24354.1|24347.1|24364.1|24357.1|24352.8|24345.8|0
1756074000000|2025-08-24 22:20:00|24354.9|24347.9|24355.7|24348.7|24359.5|24352.5|24354|24347|0
1756074300000|2025-08-24 22:25:00|24355.8|24348.8|24349.4|24342.4|24357.1|24350.1|24349.4|24342.4|0
1756074600000|2025-08-24 22:30:00|24349|24342|24350.7|24343.7|24352.4|24345.4|24347.3|24340.3|0
1756074900000|2025-08-24 22:35:00|24351.5|24344.5|24354.2|24347.2|24354.2|24347.2|24351.5|24344.5|0
1756075200000|2025-08-24 22:40:00|24353.3|24346.3|24355.5|24348.5|24356.7|24349.7|24353.3|24346.3|0
1756075500000|2025-08-24 22:45:00|24355.9|24348.9|24356.8|24349.8|24358|24351|24353.4|24346.4|0
1756075800000|2025-08-24 22:50:00|24355.9|24348.9|24361|24354|24361.9|24354.9|24355.9|24348.9|0
1756076100000|2025-08-24 22:55:00|24360.2|24353.2|24363.2|24356.2|24366.2|24359.2|24360.2|24353.2|0
1756076400000|2025-08-24 23:00:00|24363.7|24356.7|24363.9|24356.9|24366|24359|24357.9|24350.9|0
1756076700000|2025-08-24 23:05:00|24363.4|24356.4|24364.6|24357.6|24367.3|24360.3|24361.2|24354.2|0
1756077000000|2025-08-24 23:10:00|24365|24358|24363.9|24356.9|24366.3|24359.3|24360.8|24353.8|0
1756077300000|2025-08-24 23:15:00|24364.7|24357.7|24359.7|24352.7|24365.6|24358.6|24358.8|24351.8|0
1756077600000|2025-08-24 23:20:00|24360.1|24353.1|24363.9|24356.9|24365.6|24358.6|24358.8|24351.8|0
1756077900000|2025-08-24 23:25:00|24364.3|24357.3|24363.7|24356.7|24366.5|24359.5|24362.8|24355.8|0
1756078200000|2025-08-24 23:30:00|24362.8|24355.8|24365.4|24358.4|24365.4|24358.4|24356.9|24349.9|0
1756078500000|2025-08-24 23:35:00|24364.6|24357.6|24370.2|24363.2|24373.6|24366.6|24364.6|24357.6|0
1756078800000|2025-08-24 23:40:00|24369.8|24362.8|24371|24364|24374.5|24367.5|24368.5|24361.5|0
1756079100000|2025-08-24 23:45:00|24370.6|24363.6|24358.3|24351.3|24372.7|24365.7|24357.5|24350.5|0
1756079400000|2025-08-24 23:50:00|24359.2|24352.2|24361.8|24354.8|24363.5|24356.5|24355.8|24348.8|0
1756079700000|2025-08-24 23:55:00|24361|24354|24363.5|24356.5|24364.4|24357.4|24357.6|24350.6|0
1756080000000|2025-08-25 00:00:00|24364.4|24357.4|24373.4|24366.4|24373.8|24366.8|24361.8|24354.8|0
1756080300000|2025-08-25 00:05:00|24374.7|24367.7|24370.1|24363.1|24377.7|24370.7|24367.9|24360.9|0
1756080600000|2025-08-25 00:10:00|24371|24364|24363.3|24356.3|24371.8|24364.8|24362.5|24355.5|0
1756080900000|2025-08-25 00:15:00|24362.9|24355.9|24358.6|24353.6|24368.8|24363.8|24353.3|24348.3|30
1756081200000|2025-08-25 00:20:00|24357.6|24352.6|24351|24346|24358.1|24353.1|24351|24346|10
1756081500000|2025-08-25 00:25:00|24350.5|24345.5|24345.7|24340.7|24351.7|24346.7|24342|24337|5
1756081800000|2025-08-25 00:30:00|24345.1|24340.1|24335.1|24330.1|24345.1|24340.1|24334.3|24329.3|4
1756082100000|2025-08-25 00:35:00|24334.6|24329.6|24336|24331|24339.3|24334.3|24333.9|24328.9|4
1756082400000|2025-08-25 00:40:00|24336.5|24331.5|24335.1|24330.1|24339|24334|24334.7|24329.7|0
1756082700000|2025-08-25 00:45:00|24334.6|24329.6|24331.5|24326.5|24335.1|24330.1|24330.5|24325.5|7
1756083000000|2025-08-25 00:50:00|24331|24326|24335.6|24330.6|24335.6|24330.6|24329.9|24324.9|8
1756083300000|2025-08-25 00:55:00|24335.9|24330.9|24334.5|24329.5|24338.5|24333.5|24329.9|24324.9|13
1756083600000|2025-08-25 01:00:00|24334.3|24329.3|24330.7|24325.7|24336.7|24331.7|24330.2|24325.2|3
1756083900000|2025-08-25 01:05:00|24330.2|24325.2|24321.4|24316.4|24333.3|24328.3|24318.4|24313.4|10
1756084200000|2025-08-25 01:10:00|24320.9|24315.9|24313.6|24308.6|24321.5|24316.5|24313.6|24308.6|1
1756084500000|2025-08-25 01:15:00|24313.1|24308.1|24312.6|24307.6|24318.6|24313.6|24310.5|24305.5|3
1756084800000|2025-08-25 01:20:00|24312|24307|24312.5|24307.5|24317.3|24312.3|24310.5|24305.5|14
1756085100000|2025-08-25 01:25:00|24313|24308|24315.4|24310.4|24316.5|24311.5|24309.4|24304.4|5
1756085400000|2025-08-25 01:30:00|24315.9|24310.9|24311|24306|24315.9|24310.9|24310.4|24305.4|3
1756085700000|2025-08-25 01:35:00|24311.5|24306.5|24292.9|24287.9|24312|24307|24292.4|24287.4|18
1756086000000|2025-08-25 01:40:00|24295.4|24290.4|24292.2|24287.2|24298.6|24293.6|24292|24287|5
1756086300000|2025-08-25 01:45:00|24292|24287|24292|24287|24295.1|24290.1|24290.6|24285.6|5
1756086600000|2025-08-25 01:50:00|24292.5|24287.5|24294.3|24289.3|24297.2|24292.2|24292.5|24287.5|1
1756086900000|2025-08-25 01:55:00|24293.8|24288.8|24290.2|24285.2|24293.8|24288.8|24290.2|24285.2|1
1756087200000|2025-08-25 02:00:00|24290.3|24285.3|24293.3|24288.3|24294.8|24289.8|24289.8|24284.8|5
1756087500000|2025-08-25 02:05:00|24292.8|24287.8|24294.3|24289.3|24296.3|24291.3|24292.3|24287.3|1
1756087800000|2025-08-25 02:10:00|24293.3|24288.3|24291.1|24286.1|24293.3|24288.3|24283.7|24278.7|14
1756088100000|2025-08-25 02:15:00|24291.6|24286.6|24298.6|24293.6|24299.6|24294.6|24291.6|24286.6|0
1756088400000|2025-08-25 02:20:00|24299.1|24294.1|24297.8|24292.8|24300.2|24295.2|24296.2|24291.2|0
1756088700000|2025-08-25 02:25:00|24297.3|24292.3|24298.8|24293.8|24299.8|24294.8|24296.7|24291.7|0
1756089000000|2025-08-25 02:30:00|24298.3|24293.3|24295.6|24290.6|24298.3|24293.3|24292.3|24287.3|1
1756089300000|2025-08-25 02:35:00|24298.6|24293.6|24296.2|24291.2|24299.9|24294.9|24295.5|24290.5|1
1756089600000|2025-08-25 02:40:00|24297.7|24292.7|24295.1|24290.1|24297.7|24292.7|24295.1|24290.1|0
1756089900000|2025-08-25 02:45:00|24295.6|24290.6|24299.2|24294.2|24299.2|24294.2|24295.6|24290.6|0
1756090200000|2025-08-25 02:50:00|24298.7|24293.7|24292.7|24287.7|24299.3|24294.3|24288.7|24283.7|1
1756090500000|2025-08-25 02:55:00|24293.7|24288.7|24291.8|24286.8|24293.7|24288.7|24291.2|24286.2|0
1756090800000|2025-08-25 03:00:00|24291.7|24286.7|24291.1|24286.1|24291.7|24286.7|24288.3|24283.3|0
1756091100000|2025-08-25 03:05:00|24291.6|24286.6|24284.3|24279.3|24291.6|24286.6|24283.2|24278.2|13
1756091400000|2025-08-25 03:10:00|24282.3|24277.3|24284.9|24279.9|24285.8|24280.8|24281.7|24276.7|6
1756091700000|2025-08-25 03:15:00|24285.4|24280.4|24281.2|24276.2|24286.5|24281.5|24280.6|24275.6|0
1756092000000|2025-08-25 03:20:00|24281.7|24276.7|24284|24279|24284|24279|24280.4|24275.4|0
1756092300000|2025-08-25 03:25:00|24285|24280|24289.6|24284.6|24289.9|24284.9|24285|24280|0
1756092600000|2025-08-25 03:30:00|24290.1|24285.1|24290.6|24285.6|24291.8|24286.8|24286.3|24281.3|0
1756092900000|2025-08-25 03:35:00|24290.7|24285.7|24297.8|24292.8|24299.3|24294.3|24290.2|24285.2|0
1756093200000|2025-08-25 03:40:00|24297.3|24292.3|24297.8|24292.8|24301.3|24296.3|24295.3|24290.3|0
1756093500000|2025-08-25 03:45:00|24299.3|24294.3|24292.8|24287.8|24299.3|24294.3|24291.3|24286.3|4
1756093800000|2025-08-25 03:50:00|24294.3|24289.3|24293.2|24288.2|24295.8|24290.8|24293.2|24288.2|2
1756094100000|2025-08-25 03:55:00|24293.7|24288.7|24295|24290|24297.4|24292.4|24293.2|24288.2|8
1756094400000|2025-08-25 04:00:00|24294.5|24289.5|24294.5|24289.5|24295.6|24290.6|24291.8|24286.8|6
1756094700000|2025-08-25 04:05:00|24294|24289|24292.2|24287.2|24296.2|24291.2|24291.7|24286.7|1
1756095000000|2025-08-25 04:10:00|24292.7|24287.7|24294.2|24289.2|24294.7|24289.7|24291.7|24286.7|0
1756095300000|2025-08-25 04:15:00|24294.3|24289.3|24300.7|24295.7|24304.2|24299.2|24294.3|24289.3|25
1756095600000|2025-08-25 04:20:00|24300.2|24295.2|24293.3|24288.3|24300.8|24295.8|24291.8|24286.8|5
1756095900000|2025-08-25 04:25:00|24292.8|24287.8|24292.3|24287.3|24292.8|24287.8|24288.3|24283.3|3
1756096200000|2025-08-25 04:30:00|24292.8|24287.8|24291.7|24286.7|24294.3|24289.3|24291.7|24286.7|0
1756096500000|2025-08-25 04:35:00|24291.2|24286.2|24293.7|24288.7|24294.7|24289.7|24291.1|24286.1|1
1756096800000|2025-08-25 04:40:00|24294.2|24289.2|24295.2|24290.2|24295.7|24290.7|24293.7|24288.7|0
1756097100000|2025-08-25 04:45:00|24295.7|24290.7|24294.1|24289.1|24295.7|24290.7|24294.1|24289.1|1
1756097400000|2025-08-25 04:50:00|24294.6|24289.6|24293.3|24288.3|24294.6|24289.6|24293|24288|2
1756097700000|2025-08-25 04:55:00|24292.8|24287.8|24292.7|24287.7|24293.2|24288.2|24291|24286|1
1756098000000|2025-08-25 05:00:00|24292.6|24287.6|24300.6|24295.6|24301.7|24296.7|24289.5|24284.5|24
1756098300000|2025-08-25 05:05:00|24300.5|24295.5|24298|24293|24301.3|24296.3|24297.2|24292.2|13
1756098600000|2025-08-25 05:10:00|24299.5|24294.5|24300.7|24295.7|24302.7|24297.7|24298|24293|4
1756098900000|2025-08-25 05:15:00|24299.2|24294.2|24293.6|24288.6|24299.2|24294.2|24291.9|24286.9|18
1756099200000|2025-08-25 05:20:00|24296.6|24291.6|24297.6|24292.6|24299.3|24294.3|24295.4|24290.4|3
1756099500000|2025-08-25 05:25:00|24297.4|24292.4|24286.9|24281.9|24301.8|24296.8|24284.7|24279.7|26
1756099800000|2025-08-25 05:30:00|24286.4|24281.4|24269.4|24264.4|24286.4|24281.4|24269.3|24264.3|24
1756100100000|2025-08-25 05:35:00|24269.5|24264.5|24275.2|24270.2|24277.2|24272.2|24269|24264|6
1756100400000|2025-08-25 05:40:00|24275.7|24270.7|24283.8|24278.8|24283.8|24278.8|24275.2|24270.2|4
1756100700000|2025-08-25 05:45:00|24282.8|24277.8|24287.7|24282.7|24287.9|24282.9|24281.7|24276.7|13
1756101000000|2025-08-25 05:50:00|24288.2|24283.2|24296.2|24291.2|24296.3|24291.3|24287.2|24282.2|16
1756101300000|2025-08-25 05:55:00|24296.3|24291.3|24309.1|24304.1|24309.1|24304.1|24294.6|24289.6|35
1756101600000|2025-08-25 06:00:00|24307|24304.2|24299.2|24296.4|24311.1|24308.3|24284.6|24281.8|224
1756101900000|2025-08-25 06:05:00|24298.7|24295.9|24279.1|24276.3|24298.7|24295.9|24276|24273.2|179
1756102200000|2025-08-25 06:10:00|24278.6|24275.8|24268.6|24265.8|24281|24278.2|24262.2|24259.4|163
1756102500000|2025-08-25 06:15:00|24268.1|24265.3|24264.1|24261.3|24271.6|24268.8|24257.6|24254.8|85
1756102800000|2025-08-25 06:20:00|24263.6|24260.8|24262.6|24259.8|24267.1|24264.3|24261.8|24259|69
1756103100000|2025-08-25 06:25:00|24262.1|24259.3|24260.9|24258.1|24270.5|24267.7|24260.9|24258.1|89
1756103400000|2025-08-25 06:30:00|24260.4|24257.6|24243.1|24240.3|24261.5|24258.7|24238|24235.2|164
1756103700000|2025-08-25 06:35:00|24241.6|24238.8|24246|24243.2|24256.6|24253.8|24240.1|24237.3|210
1756104000000|2025-08-25 06:40:00|24245.9|24243.1|24248|24245.2|24251.5|24248.7|24238.9|24236.1|120
1756104300000|2025-08-25 06:45:00|24248.5|24245.7|24250|24247.2|24256.3|24253.5|24246.3|24243.5|126
1756104600000|2025-08-25 06:50:00|24249.5|24246.7|24234.1|24231.3|24254|24251.2|24229.8|24227|208
1756104900000|2025-08-25 06:55:00|24233.6|24230.8|24220.5|24217.7|24237.1|24234.3|24213.1|24210.3|368
1756105200000|2025-08-25 07:00:00|24219.2|24217.8|24260.4|24259|24263.4|24262|24213.2|24211.8|976
1756105500000|2025-08-25 07:05:00|24260.9|24259.5|24242.7|24241.3|24268.1|24266.7|24237.3|24235.9|384
1756105800000|2025-08-25 07:10:00|24243.2|24241.8|24230.9|24229.5|24247.6|24246.2|24214.7|24213.3|441
1756106100000|2025-08-25 07:15:00|24230.4|24229|24231.7|24230.3|24249.4|24248|24229.3|24227.9|224
1756106400000|2025-08-25 07:20:00|24231.2|24229.8|24239.3|24237.9|24243.3|24241.9|24230.6|24229.2|182
1756106700000|2025-08-25 07:25:00|24239.8|24238.4|24223.7|24222.3|24248.7|24247.3|24221.7|24220.3|204
1756107000000|2025-08-25 07:30:00|24224.7|24223.3|24222.9|24221.5|24230.7|24229.3|24217|24215.6|208
1756107300000|2025-08-25 07:35:00|24223|24221.6|24231.5|24230.1|24239|24237.6|24220.1|24218.7|113
1756107600000|2025-08-25 07:40:00|24232|24230.6|24231.8|24230.4|24234.6|24233.2|24219.3|24217.9|126
1756107900000|2025-08-25 07:45:00|24231.3|24229.9|24242.5|24241.1|24251.2|24249.8|24231|24229.6|153
1756108200000|2025-08-25 07:50:00|24242.6|24241.2|24260|24258.6|24263.7|24262.3|24242.1|24240.7|163
1756108500000|2025-08-25 07:55:00|24260.1|24258.7|24258.4|24257|24264.1|24262.7|24254.5|24253.1|60
1756108800000|2025-08-25 08:00:00|24258.9|24257.5|24256.9|24255.5|24262.7|24261.3|24249.9|24248.5|100
1756109100000|2025-08-25 08:05:00|24256.4|24255|24242.9|24241.5|24256.4|24255|24235.8|24234.4|172
1756109400000|2025-08-25 08:10:00|24242.6|24241.2|24226.7|24225.3|24248.7|24247.3|24222.3|24220.9|172
1756109700000|2025-08-25 08:15:00|24227.2|24225.8|24240.5|24239.1|24243.2|24241.8|24217.2|24215.8|183
1756110000000|2025-08-25 08:20:00|24240.4|24239|24248.8|24247.4|24249.1|24247.7|24226.3|24224.9|161
1756110300000|2025-08-25 08:25:00|24248.9|24247.5|24252.6|24251.2|24260.4|24259|24243.4|24242|153
1756110600000|2025-08-25 08:30:00|24252.5|24251.1|24268|24266.6|24269.8|24268.4|24251.6|24250.2|93
1756110900000|2025-08-25 08:35:00|24268.2|24266.8|24279.4|24278|24282.7|24281.3|24264.3|24262.9|186
1756111200000|2025-08-25 08:40:00|24279.5|24278.1|24276.5|24275.1|24280.7|24279.3|24272.3|24270.9|94
1756111500000|2025-08-25 08:45:00|24277|24275.6|24278.9|24277.5|24279.5|24278.1|24266.3|24264.9|103
1756111800000|2025-08-25 08:50:00|24279.1|24277.7|24267.5|24266.1|24282.6|24281.2|24267.5|24266.1|74
1756112100000|2025-08-25 08:55:00|24267|24265.6|24265.5|24264.1|24274.1|24272.7|24263.6|24262.2|184
1756112400000|2025-08-25 09:00:00|24265|24263.6|24264.2|24262.8|24266.7|24265.3|24258.6|24257.2|124
1756112700000|2025-08-25 09:05:00|24264.7|24263.3|24257.3|24255.9|24264.7|24263.3|24254.7|24253.3|120
1756113000000|2025-08-25 09:10:00|24256.8|24255.4|24261.6|24260.2|24262.6|24261.2|24251.9|24250.5|67
1756113300000|2025-08-25 09:15:00|24261.1|24259.7|24252.5|24251.1|24262.6|24261.2|24251.5|24250.1|66
1756113600000|2025-08-25 09:20:00|24252|24250.6|24259.6|24258.2|24260.7|24259.3|24247.8|24246.4|50
1756113900000|2025-08-25 09:25:00|24259.5|24258.1|24267|24265.6|24267.1|24265.7|24258.2|24256.8|74
1756114200000|2025-08-25 09:30:00|24267.5|24266.1|24278.1|24276.7|24279.5|24278.1|24265.4|24264|94
1756114500000|2025-08-25 09:35:00|24278.6|24277.2|24278.3|24276.9|24281.4|24280|24273.3|24271.9|87
1756114800000|2025-08-25 09:40:00|24278.4|24277|24282.5|24281.1|24289.5|24288.1|24278.4|24277|136
1756115100000|2025-08-25 09:45:00|24283|24281.6|24277.6|24276.2|24287.4|24286|24271.7|24270.3|92
1756115400000|2025-08-25 09:50:00|24279.6|24278.2|24274.1|24272.7|24287.1|24285.7|24272.4|24271|87
1756115700000|2025-08-25 09:55:00|24274.6|24273.2|24282.3|24280.9|24287|24285.6|24274.5|24273.1|80
1756116000000|2025-08-25 10:00:00|24281.8|24280.4|24284.4|24283|24285.8|24284.4|24270.1|24268.7|125
1756116300000|2025-08-25 10:05:00|24283.9|24282.5|24293.5|24292.1|24293.7|24292.3|24281.8|24280.4|106
1756116600000|2025-08-25 10:10:00|24293.6|24292.2|24283.5|24282.1|24295.8|24294.4|24278.1|24276.7|95
1756116900000|2025-08-25 10:15:00|24283.6|24282.2|24295.5|24294.1|24296.6|24295.2|24282|24280.6|106
1756117200000|2025-08-25 10:20:00|24295.9|24294.5|24295.3|24293.9|24296.6|24295.2|24285.2|24283.8|70
1756117500000|2025-08-25 10:25:00|24294.8|24293.4|24296.9|24295.5|24303.4|24302|24294.3|24292.9|153
1756117800000|2025-08-25 10:30:00|24297|24295.6|24305.9|24304.5|24306.5|24305.1|24296.4|24295|147
1756118100000|2025-08-25 10:35:00|24306.1|24304.7|24315|24313.6|24318.5|24317.1|24304.3|24302.9|147
1756118400000|2025-08-25 10:40:00|24315.2|24313.8|24313.6|24312.2|24323.2|24321.8|24310.8|24309.4|91
1756118700000|2025-08-25 10:45:00|24313.1|24311.7|24313.3|24311.9|24321.1|24319.7|24312.6|24311.2|119
1756119000000|2025-08-25 10:50:00|24313.8|24312.4|24306.3|24304.9|24314.3|24312.9|24305.9|24304.5|129
1756119300000|2025-08-25 10:55:00|24306.1|24304.7|24308.9|24307.5|24317.8|24316.4|24305.3|24303.9|65
1756119600000|2025-08-25 11:00:00|24309.4|24308|24316.8|24315.4|24319.2|24317.8|24306.3|24304.9|97
1756119900000|2025-08-25 11:05:00|24317.3|24315.9|24320.8|24319.4|24329.4|24328|24316.7|24315.3|128
1756120200000|2025-08-25 11:10:00|24322.5|24321.1|24324.7|24323.3|24327.5|24326.1|24315.3|24313.9|65
1756120500000|2025-08-25 11:15:00|24324.9|24323.5|24315.5|24314.1|24327.4|24326|24309.8|24308.4|68
1756120800000|2025-08-25 11:20:00|24315.4|24314|24305.2|24303.8|24316.5|24315.1|24302.4|24301|78
1756121100000|2025-08-25 11:25:00|24305.3|24303.9|24309|24307.6|24311.1|24309.7|24300|24298.6|67
1756121400000|2025-08-25 11:30:00|24308.5|24307.1|24306.3|24304.9|24310|24308.6|24301.3|24299.9|54
1756121700000|2025-08-25 11:35:00|24305.8|24304.4|24299.1|24297.7|24309|24307.6|24296.5|24295.1|51
1756122000000|2025-08-25 11:40:00|24298.9|24297.5|24313.7|24312.3|24316.4|24315|24298.9|24297.5|77
1756122300000|2025-08-25 11:45:00|24313.8|24312.4|24310|24308.6|24316.3|24314.9|24308.2|24306.8|40
1756122600000|2025-08-25 11:50:00|24310.5|24309.1|24314.2|24312.8|24316.6|24315.2|24307.6|24306.2|71
1756122900000|2025-08-25 11:55:00|24314.3|24312.9|24311.7|24310.3|24317.9|24316.5|24311.7|24310.3|45
1756123200000|2025-08-25 12:00:00|24313.1|24311.7|24302.7|24301.3|24314.1|24312.7|24300.7|24299.3|54
1756123500000|2025-08-25 12:05:00|24303.2|24301.8|24296.8|24295.4|24307.3|24305.9|24293.1|24291.7|68
1756123800000|2025-08-25 12:10:00|24297.3|24295.9|24304.8|24303.4|24305.9|24304.5|24288.2|24286.8|67
1756124100000|2025-08-25 12:15:00|24305|24303.6|24301.7|24300.3|24313.6|24312.2|24301.3|24299.9|86
1756124400000|2025-08-25 12:20:00|24303.3|24301.9|24310.8|24309.4|24313.8|24312.4|24302.8|24301.4|28
1756124700000|2025-08-25 12:25:00|24310.3|24308.9|24317.1|24315.7|24318.6|24317.2|24308.7|24307.3|51
1756125000000|2025-08-25 12:30:00|24315.8|24314.4|24321.8|24320.4|24324|24322.6|24313.3|24311.9|89
1756125300000|2025-08-25 12:35:00|24321.3|24319.9|24320.6|24319.2|24325.3|24323.9|24316.4|24315|50
1756125600000|2025-08-25 12:40:00|24320.2|24318.8|24319.9|24318.5|24329.6|24328.2|24318.4|24317|123
1756125900000|2025-08-25 12:45:00|24320|24318.6|24321.6|24320.2|24322.1|24320.7|24310.5|24309.1|91
1756126200000|2025-08-25 12:50:00|24321.7|24320.3|24322.3|24320.9|24325.5|24324.1|24315.2|24313.8|65
1756126500000|2025-08-25 12:55:00|24321.8|24320.4|24325|24323.6|24327.2|24325.8|24318.6|24317.2|65
1756126800000|2025-08-25 13:00:00|24326.7|24325.3|24345.4|24344|24349.9|24348.5|24326.7|24325.3|236
1756127100000|2025-08-25 13:05:00|24345.3|24343.9|24351.6|24350.2|24359.7|24358.3|24343.2|24341.8|168
1756127400000|2025-08-25 13:10:00|24351.7|24350.3|24362.7|24361.3|24362.7|24361.3|24348.2|24346.8|192
1756127700000|2025-08-25 13:15:00|24361.7|24360.3|24355.2|24353.8|24364.3|24362.9|24354.2|24352.8|137
1756128000000|2025-08-25 13:20:00|24354.7|24353.3|24361.8|24360.4|24362.2|24360.8|24352.8|24351.4|143
1756128300000|2025-08-25 13:25:00|24361.3|24359.9|24364.4|24363|24381.4|24380|24359.4|24358|354
1756128600000|2025-08-25 13:30:00|24362.5|24361.1|24347|24345.6|24365.2|24363.8|24343.5|24342.1|208
1756128900000|2025-08-25 13:35:00|24347.5|24346.1|24354.1|24352.7|24362.1|24360.7|24347|24345.6|105
1756129200000|2025-08-25 13:40:00|24353.7|24352.3|24338.3|24336.9|24354.7|24353.3|24334.4|24333|136
1756129500000|2025-08-25 13:45:00|24337.8|24336.4|24335.6|24334.2|24338.3|24336.9|24325.4|24324|162
1756129800000|2025-08-25 13:50:00|24335.4|24334|24334.9|24333.5|24339.2|24337.8|24325.7|24324.3|102
1756130100000|2025-08-25 13:55:00|24334.4|24333|24346.7|24345.3|24346.9|24345.5|24333.9|24332.5|100
1756130400000|2025-08-25 14:00:00|24346.1|24344.7|24331.9|24330.5|24356.2|24354.8|24330|24328.6|143
1756130700000|2025-08-25 14:05:00|24331.4|24330|24320.3|24318.9|24333.4|24332|24319.6|24318.2|132
1756131000000|2025-08-25 14:10:00|24321.6|24320.2|24329.3|24327.9|24333.2|24331.8|24318.8|24317.4|122
1756131300000|2025-08-25 14:15:00|24329.4|24328|24337.4|24336|24339|24337.6|24328.4|24327|82
1756131600000|2025-08-25 14:20:00|24335.4|24334|24329|24327.6|24338.9|24337.5|24323.9|24322.5|70
1756131900000|2025-08-25 14:25:00|24329.5|24328.1|24329.2|24327.8|24334.5|24333.1|24322.7|24321.3|96
1756132200000|2025-08-25 14:30:00|24329.3|24327.9|24303.5|24302.1|24333.8|24332.4|24302.4|24301|137
1756132500000|2025-08-25 14:35:00|24305|24303.6|24275.3|24273.9|24307.8|24306.4|24275.2|24273.8|279
1756132800000|2025-08-25 14:40:00|24277.7|24276.3|24266.9|24265.5|24282.2|24280.8|24255.6|24254.2|510
1756133100000|2025-08-25 14:45:00|24267|24265.6|24263.2|24261.8|24282.5|24281.1|24258.9|24257.5|375
1756133400000|2025-08-25 14:50:00|24262.5|24261.1|24237.9|24236.5|24267.3|24265.9|24234.4|24233|286
1756133700000|2025-08-25 14:55:00|24237.7|24236.3|24259|24257.6|24259.8|24258.4|24232.7|24231.3|330
1756134000000|2025-08-25 15:00:00|24258.5|24257.1|24275.7|24274.3|24279.3|24277.9|24249.7|24248.3|261
1756134300000|2025-08-25 15:05:00|24275.2|24273.8|24263.5|24262.1|24289.9|24288.5|24262.7|24261.3|341
1756134600000|2025-08-25 15:10:00|24261.9|24260.5|24249.4|24248|24261.9|24260.5|24236.9|24235.5|256
1756134900000|2025-08-25 15:15:00|24248.9|24247.5|24264.7|24263.3|24268.7|24267.3|24248.9|24247.5|216
1756135200000|2025-08-25 15:20:00|24265.7|24264.3|24265.7|24264.3|24275.5|24274.1|24263.5|24262.1|187
1756135500000|2025-08-25 15:25:00|24265.2|24263.8|24262.3|24260.9|24275.5|24274.1|24259.9|24258.5|532
1756135800000|2025-08-25 15:30:00|24262.5|24259.7|24272.4|24269.6|24277.9|24275.1|24261.8|24259|619
1756136100000|2025-08-25 15:35:00|24271.9|24269.1|24255.4|24252.6|24275.3|24272.5|24243.3|24240.5|342
1756136400000|2025-08-25 15:40:00|24254.9|24252.1|24258|24255.2|24260.5|24257.7|24249.6|24246.8|129
1756136700000|2025-08-25 15:45:00|24257.5|24254.7|24257.7|24254.9|24266.1|24263.3|24253.2|24250.4|55
1756137000000|2025-08-25 15:50:00|24258.2|24255.4|24271.9|24269.1|24273.4|24270.6|24257|24254.2|67
1756137300000|2025-08-25 15:55:00|24271.4|24268.6|24274.7|24271.9|24275.2|24272.4|24266.9|24264.1|48
1756137600000|2025-08-25 16:00:00|24275.2|24272.4|24281.2|24278.4|24284.8|24282|24273.1|24270.3|104
1756137900000|2025-08-25 16:05:00|24280.7|24277.9|24284.6|24281.8|24287.2|24284.4|24280.6|24277.8|42
1756138200000|2025-08-25 16:10:00|24284.1|24281.3|24290.9|24288.1|24293.5|24290.7|24282.4|24279.6|67
1756138500000|2025-08-25 16:15:00|24290.4|24287.6|24281.8|24279|24294.9|24292.1|24281.3|24278.5|53
1756138800000|2025-08-25 16:20:00|24282.8|24280|24294.9|24292.1|24296.2|24293.4|24282.4|24279.6|95
1756139100000|2025-08-25 16:25:00|24295.4|24292.6|24290.8|24288|24297.2|24294.4|24288.7|24285.9|59
1756139400000|2025-08-25 16:30:00|24290.3|24287.5|24288.6|24285.8|24293.3|24290.5|24284.3|24281.5|45
1756139700000|2025-08-25 16:35:00|24288.1|24285.3|24290.8|24288|24293.8|24291|24286.6|24283.8|40
1756140000000|2025-08-25 16:40:00|24291.1|24288.3|24297.2|24294.4|24297.5|24294.7|24289.7|24286.9|30
1756140300000|2025-08-25 16:45:00|24296.7|24293.9|24292.2|24289.4|24301.6|24298.8|24289.6|24286.8|31
1756140600000|2025-08-25 16:50:00|24292.6|24289.8|24288.3|24285.5|24293.2|24290.4|24284.7|24281.9|48
1756140900000|2025-08-25 16:55:00|24287.9|24285.1|24286.6|24283.8|24290.2|24287.4|24284.7|24281.9|32
1756141200000|2025-08-25 17:00:00|24286.7|24283.9|24285.6|24282.8|24290.9|24288.1|24281.4|24278.6|141
1756141500000|2025-08-25 17:05:00|24285.1|24282.3|24293.8|24291|24295.7|24292.9|24283.6|24280.8|44
1756141800000|2025-08-25 17:10:00|24294.1|24291.3|24289.8|24287|24297.7|24294.9|24286.6|24283.8|139
1756142100000|2025-08-25 17:15:00|24290.3|24287.5|24293.3|24290.5|24296.5|24293.7|24289.7|24286.9|35
1756142400000|2025-08-25 17:20:00|24293.8|24291|24286|24283.2|24293.8|24291|24285.1|24282.3|45
1756142700000|2025-08-25 17:25:00|24285.5|24282.7|24290|24287.2|24290.6|24287.8|24283.7|24280.9|27
1756143000000|2025-08-25 17:30:00|24290.1|24287.3|24289.7|24286.9|24295.5|24292.7|24289.7|24286.9|28
1756143300000|2025-08-25 17:35:00|24290.2|24287.4|24283.7|24280.9|24290.9|24288.1|24283|24280.2|33
1756143600000|2025-08-25 17:40:00|24283.9|24281.1|24279.8|24277|24284.4|24281.6|24268|24265.2|90
1756143900000|2025-08-25 17:45:00|24279.4|24276.6|24289.4|24286.6|24290|24287.2|24278.8|24276|16
1756144200000|2025-08-25 17:50:00|24289.7|24286.9|24282.9|24280.1|24290|24287.2|24281.8|24279|15
1756144500000|2025-08-25 17:55:00|24282.4|24279.6|24280.5|24277.7|24283.2|24280.4|24276.7|24273.9|11
1756144800000|2025-08-25 18:00:00|24281|24278.2|24279.6|24276.8|24282.3|24279.5|24274.9|24272.1|25
1756145100000|2025-08-25 18:05:00|24279.1|24276.3|24280.2|24277.4|24281.7|24278.9|24271.8|24269|61
1756145400000|2025-08-25 18:10:00|24280.7|24277.9|24284.7|24281.9|24286.5|24283.7|24276.1|24273.3|44
1756145700000|2025-08-25 18:15:00|24284.2|24281.4|24276.1|24273.3|24285.2|24282.4|24276.1|24273.3|33
1756146000000|2025-08-25 18:20:00|24275.7|24272.9|24275.6|24272.8|24280.5|24277.7|24270.6|24267.8|88
1756146300000|2025-08-25 18:25:00|24275.2|24272.4|24279.2|24276.4|24280.8|24278|24273.1|24270.3|24
1756146600000|2025-08-25 18:30:00|24279.7|24276.9|24285.3|24282.5|24285.3|24282.5|24278.9|24276.1|35
1756146900000|2025-08-25 18:35:00|24285.8|24283|24286.6|24283.8|24291.2|24288.4|24283.7|24280.9|36
1756147200000|2025-08-25 18:40:00|24287.1|24284.3|24287.1|24284.3|24291.1|24288.3|24286.4|24283.6|23
1756147500000|2025-08-25 18:45:00|24287.6|24284.8|24288.2|24285.4|24289.9|24287.1|24281.6|24278.8|19
1756147800000|2025-08-25 18:50:00|24288.7|24285.9|24285.8|24283|24291|24288.2|24285.8|24283|10
1756148100000|2025-08-25 18:55:00|24285.3|24282.5|24283.6|24280.8|24290.1|24287.3|24282.6|24279.8|17
1756148400000|2025-08-25 19:00:00|24284.1|24281.3|24279.9|24277.1|24284.7|24281.9|24276.2|24273.4|34
1756148700000|2025-08-25 19:05:00|24280.4|24277.6|24283.2|24280.4|24285.2|24282.4|24279.4|24276.6|5
1756149000000|2025-08-25 19:10:00|24282.7|24279.9|24279.7|24276.9|24286.2|24283.4|24279.2|24276.4|30
1756149300000|2025-08-25 19:15:00|24279.5|24276.7|24273|24270.2|24279.5|24276.7|24270.9|24268.1|40
1756149600000|2025-08-25 19:20:00|24272.8|24270|24276.7|24273.9|24277.2|24274.4|24271.9|24269.1|10
1756149900000|2025-08-25 19:25:00|24277.2|24274.4|24278.3|24275.5|24278.3|24275.5|24275.1|24272.3|40
1756150200000|2025-08-25 19:30:00|24277.8|24275|24277.9|24275.1|24278.2|24275.4|24271.3|24268.5|57
1756150500000|2025-08-25 19:35:00|24278.1|24275.3|24281.2|24278.4|24283.2|24280.4|24277.3|24274.5|69
1756150800000|2025-08-25 19:40:00|24280.7|24277.9|24280|24277.2|24285.6|24282.8|24278.4|24275.6|65
1756151100000|2025-08-25 19:45:00|24280.5|24277.7|24282.5|24279.7|24284|24281.2|24279.6|24276.8|71
1756151400000|2025-08-25 19:50:00|24281.5|24278.7|24281|24278.2|24288.9|24286.1|24278.4|24275.6|102
1756151700000|2025-08-25 19:55:00|24280.5|24277.7|24269.6|24266.8|24282.5|24279.7|24263.4|24260.6|187
1756152000000|2025-08-25 20:00:00|24267.6|24260.6|24282.3|24275.3|24285.9|24278.9|24262.1|24255.1|15
1756152300000|2025-08-25 20:05:00|24283.1|24276.1|24282.2|24275.2|24287.1|24280.1|24281.5|24274.5|0
1756152600000|2025-08-25 20:10:00|24283.1|24276.1|24282.1|24275.1|24285.4|24278.4|24280.1|24273.1|0
1756152900000|2025-08-25 20:15:00|24283|24276|24285.4|24278.4|24285.5|24278.5|24281.3|24274.3|0
1756153200000|2025-08-25 20:20:00|24284.6|24277.6|24285.4|24278.4|24286.3|24279.3|24282.9|24275.9|0
1756153500000|2025-08-25 20:25:00|24286.3|24279.3|24285.3|24278.3|24290.5|24283.5|24284.5|24277.5|0
1756153800000|2025-08-25 20:30:00|24286.2|24279.2|24283|24276|24288.8|24281.8|24283|24276|0
1756154100000|2025-08-25 20:35:00|24283.8|24276.8|24282.2|24275.2|24284.7|24277.7|24281.3|24274.3|0
1756154400000|2025-08-25 20:40:00|24283|24276|24284.3|24277.3|24284.3|24277.3|24282.2|24275.2|0
1756154700000|2025-08-25 20:45:00|24283.4|24276.4|24279.6|24272.6|24284.3|24277.3|24278.4|24271.4|0
1756155000000|2025-08-25 20:50:00|24278.8|24271.8|24280.1|24273.1|24280.1|24273.1|24277.1|24270.1|0
1756155300000|2025-08-25 20:55:00|24280|24273|24280|24273|24282.9|24275.9|24279.1|24272.1|0
1756155600000|2025-08-25 21:00:00|24279.9|24272.9|24280.3|24273.3|24281|24274|24277.4|24270.4|0
1756155900000|2025-08-25 21:05:00|24280.4|24273.4|24279.9|24272.9|24280.7|24273.7|24279.1|24272.1|0
1756156200000|2025-08-25 21:10:00|24280.1|24273.1|24280.9|24273.9|24281.2|24274.2|24280.1|24273.1|0
1756156500000|2025-08-25 21:15:00|24281.4|24274.4|24282|24275|24282|24275|24281.4|24274.4|0
1756156800000|2025-08-25 21:20:00|24281.8|24274.8|24280|24273|24281.8|24274.8|24278.9|24271.9|0
1756157100000|2025-08-25 21:25:00|24279.7|24272.7|24280.2|24273.2|24281.6|24274.6|24279.7|24272.7|0
1756157400000|2025-08-25 21:30:00|24280.1|24273.1|24280|24273|24280.1|24273.1|24276.6|24269.6|0
1756157700000|2025-08-25 21:35:00|24280.3|24273.3|24281.3|24274.3|24282.9|24275.9|24279|24272|0
1756158000000|2025-08-25 21:40:00|24281.2|24274.2|24280.9|24273.9|24281.3|24274.3|24280.9|24273.9|0
1756158300000|2025-08-25 21:45:00|24281|24274|24281.3|24274.3|24282.4|24275.4|24280.6|24273.6|0
1756158600000|2025-08-25 21:50:00|24281.4|24274.4|24283|24276|24283|24276|24281.3|24274.3|0
1756158900000|2025-08-25 21:55:00|24283.1|24276.1|24281.6|24274.6|24283.3|24276.3|24281.6|24274.6|0
1756159200000|2025-08-25 22:00:00|24281.5|24274.5|24289.9|24282.9|24293|24286|24280.8|24273.8|0
1756159500000|2025-08-25 22:05:00|24289.5|24282.5|24290.4|24283.4|24292.6|24285.6|24288|24281|0
1756159800000|2025-08-25 22:10:00|24291.3|24284.3|24291.9|24284.9|24292.8|24285.8|24290.2|24283.2|0
1756160100000|2025-08-25 22:15:00|24292.4|24285.4|24292.7|24285.7|24294.9|24287.9|24291.9|24284.9|0
1756160400000|2025-08-25 22:20:00|24292.3|24285.3|24294|24287|24294.4|24287.4|24289.3|24282.3|0
1756160700000|2025-08-25 22:25:00|24294.4|24287.4|24293.4|24286.4|24296.5|24289.5|24293.4|24286.4|0
1756161000000|2025-08-25 22:30:00|24293.8|24286.8|24291.7|24284.7|24294.3|24287.3|24290|24283|0
1756161300000|2025-08-25 22:35:00|24292.1|24285.1|24292.1|24285.1|24292.5|24285.5|24290.8|24283.8|0
1756161600000|2025-08-25 22:40:00|24291.7|24284.7|24293.2|24286.2|24294.2|24287.2|24291.6|24284.6|0
1756161900000|2025-08-25 22:45:00|24293.6|24286.6|24289.8|24282.8|24294.1|24287.1|24289|24282|0
1756162200000|2025-08-25 22:50:00|24290.2|24283.2|24291.5|24284.5|24291.5|24284.5|24290.2|24283.2|0
1756162500000|2025-08-25 22:55:00|24292.4|24285.4|24289.8|24282.8|24292.4|24285.4|24289|24282|0
1756162800000|2025-08-25 23:00:00|24290.2|24283.2|24298.2|24291.2|24299|24292|24290.2|24283.2|0
1756163100000|2025-08-25 23:05:00|24297.4|24290.4|24294.8|24287.8|24298.6|24291.6|24292.2|24285.2|0
1756163400000|2025-08-25 23:10:00|24294.3|24287.3|24293.9|24286.9|24294.8|24287.8|24293|24286|0
1756163700000|2025-08-25 23:15:00|24293.4|24286.4|24296.4|24289.4|24296.4|24289.4|24292.2|24285.2|0
1756164000000|2025-08-25 23:20:00|24296|24289|24290.5|24283.5|24296.4|24289.4|24288.8|24281.8|0
1756164300000|2025-08-25 23:25:00|24290.9|24283.9|24289.6|24282.6|24291.3|24284.3|24285.4|24278.4|0
1756164600000|2025-08-25 23:30:00|24289.2|24282.2|24293|24286|24293.9|24286.9|24287.9|24280.9|0
1756164900000|2025-08-25 23:35:00|24292.6|24285.6|24288.8|24281.8|24293|24286|24287.9|24280.9|0
1756165200000|2025-08-25 23:40:00|24289.6|24282.6|24286.9|24279.9|24290.4|24283.4|24285.2|24278.2|0
1756165500000|2025-08-25 23:45:00|24286|24279|24285.7|24278.7|24287.7|24280.7|24282.8|24275.8|0
1756165800000|2025-08-25 23:50:00|24284.9|24277.9|24287.3|24280.3|24288.2|24281.2|24281.5|24274.5|0
1756166100000|2025-08-25 23:55:00|24286.5|24279.5|24288.3|24281.3|24288.3|24281.3|24283.9|24276.9|0
1756166400000|2025-08-26 00:00:00|24287.4|24280.4|24264.1|24257.1|24292.1|24285.1|24224.9|24217.9|0
1756166700000|2025-08-26 00:05:00|24264.6|24257.6|24274.8|24267.8|24287.1|24280.1|24256.5|24249.5|0
1756167000000|2025-08-26 00:10:00|24275.7|24268.7|24267.4|24260.4|24280.7|24273.7|24262.1|24255.1|0
1756167300000|2025-08-26 00:15:00|24268.2|24261.2|24246.6|24241.6|24268.2|24261.2|24219.1|24214.1|81
1756167600000|2025-08-26 00:20:00|24244.6|24239.6|24219.4|24214.4|24245.1|24240.1|24207.3|24202.3|37
1756167900000|2025-08-26 00:25:00|24220.4|24215.4|24209.1|24204.1|24222|24217|24208|24203|5
1756168200000|2025-08-26 00:30:00|24209.6|24204.6|24178.4|24173.4|24225.7|24220.7|24161.3|24156.3|82
1756168500000|2025-08-26 00:35:00|24178.9|24173.9|24116.6|24111.6|24186.8|24181.8|24116.6|24111.6|27
1756168800000|2025-08-26 00:40:00|24118.6|24113.6|24110.1|24105.1|24118.6|24113.6|24086.2|24081.2|13
1756169100000|2025-08-26 00:45:00|24110.6|24105.6|24122.7|24117.7|24122.7|24117.7|24107.8|24102.8|2
1756169400000|2025-08-26 00:50:00|24123.2|24118.2|24138.8|24133.8|24138.8|24133.8|24123.2|24118.2|8
1756169700000|2025-08-26 00:55:00|24138.3|24133.3|24154|24149|24155.3|24150.3|24137.3|24132.3|6
1756170000000|2025-08-26 01:00:00|24153.4|24148.4|24173.7|24168.7|24173.7|24168.7|24149.1|24144.1|4
1756170300000|2025-08-26 01:05:00|24174.2|24169.2|24189.9|24184.9|24190.6|24185.6|24174.2|24169.2|5
1756170600000|2025-08-26 01:10:00|24190.1|24185.1|24184.7|24179.7|24195.7|24190.7|24184.7|24179.7|13
1756170900000|2025-08-26 01:15:00|24185.2|24180.2|24181.3|24176.3|24191.8|24186.8|24178.8|24173.8|3
1756171200000|2025-08-26 01:20:00|24180.8|24175.8|24179.2|24174.2|24183.7|24178.7|24176.5|24171.5|0
1756171500000|2025-08-26 01:25:00|24179.7|24174.7|24180.1|24175.1|24182.5|24177.5|24175.2|24170.2|12
1756171800000|2025-08-26 01:30:00|24179.6|24174.6|24150.3|24145.3|24183.5|24178.5|24149.9|24144.9|17
1756172100000|2025-08-26 01:35:00|24149.9|24144.9|24154.9|24149.9|24163.9|24158.9|24144.2|24139.2|4
1756172400000|2025-08-26 01:40:00|24155.9|24150.9|24162.8|24157.8|24164.3|24159.3|24155.9|24150.9|0
1756172700000|2025-08-26 01:45:00|24162.7|24157.7|24164.9|24159.9|24165.4|24160.4|24160.2|24155.2|0
1756173000000|2025-08-26 01:50:00|24165.4|24160.4|24146.4|24141.4|24166.4|24161.4|24142.1|24137.1|6
1756173300000|2025-08-26 01:55:00|24146.9|24141.9|24151.7|24146.7|24158.4|24153.4|24140|24135|1
1756173600000|2025-08-26 02:00:00|24151.6|24146.6|24159.1|24154.1|24165.2|24160.2|24151.2|24146.2|0
1756173900000|2025-08-26 02:05:00|24159.6|24154.6|24153.7|24148.7|24159.6|24154.6|24149.7|24144.7|3
1756174200000|2025-08-26 02:10:00|24155.2|24150.2|24154.8|24149.8|24156.3|24151.3|24147.8|24142.8|2
1756174500000|2025-08-26 02:15:00|24155.3|24150.3|24146.4|24141.4|24157.9|24152.9|24146.4|24141.4|0
1756174800000|2025-08-26 02:20:00|24153.4|24148.4|24154.4|24149.4|24155.4|24150.4|24149.4|24144.4|10
1756175100000|2025-08-26 02:25:00|24153.4|24148.4|24163.4|24158.4|24163.9|24158.9|24147.4|24142.4|1
1756175400000|2025-08-26 02:30:00|24163.9|24158.9|24157.9|24152.9|24163.9|24158.9|24154.9|24149.9|0
1756175700000|2025-08-26 02:35:00|24157.4|24152.4|24178.9|24173.9|24180.8|24175.8|24157.4|24152.4|1
1756176000000|2025-08-26 02:40:00|24179.4|24174.4|24178.5|24173.5|24179.4|24174.4|24173.4|24168.4|0
1756176300000|2025-08-26 02:45:00|24178.3|24173.3|24178|24173|24180.6|24175.6|24177.9|24172.9|0
1756176600000|2025-08-26 02:50:00|24178.5|24173.5|24170.9|24165.9|24179.8|24174.8|24170.1|24165.1|2
1756176900000|2025-08-26 02:55:00|24169.7|24164.7|24155.7|24150.7|24169.7|24164.7|24155.6|24150.6|1
1756177200000|2025-08-26 03:00:00|24156|24151|24149.2|24144.2|24162|24157|24147.8|24142.8|8
1756177500000|2025-08-26 03:05:00|24149.7|24144.7|24140.4|24135.4|24150.2|24145.2|24137.2|24132.2|4
1756177800000|2025-08-26 03:10:00|24140.9|24135.9|24143.3|24138.3|24147.8|24142.8|24137.9|24132.9|0
1756178100000|2025-08-26 03:15:00|24145.8|24140.8|24145.1|24140.1|24145.8|24140.8|24135.6|24130.6|7
1756178400000|2025-08-26 03:20:00|24145.6|24140.6|24145.8|24140.8|24149.6|24144.6|24139.4|24134.4|0
1756178700000|2025-08-26 03:25:00|24145.3|24140.3|24142.2|24137.2|24145.7|24140.7|24142.2|24137.2|0
1756179000000|2025-08-26 03:30:00|24143.7|24138.7|24151.2|24146.2|24151.7|24146.7|24143.7|24138.7|0
1756179300000|2025-08-26 03:35:00|24151.3|24146.3|24151.9|24146.9|24154.4|24149.4|24151.3|24146.3|1
1756179600000|2025-08-26 03:40:00|24151.8|24146.8|24150.9|24145.9|24151.8|24146.8|24147.5|24142.5|5
1756179900000|2025-08-26 03:45:00|24150.1|24145.1|24143.5|24138.5|24150.4|24145.4|24142.5|24137.5|0
1756180200000|2025-08-26 03:50:00|24143|24138|24144.2|24139.2|24146.3|24141.3|24140.5|24135.5|0
1756180500000|2025-08-26 03:55:00|24144.7|24139.7|24147.9|24142.9|24149.9|24144.9|24144.3|24139.3|2
1756180800000|2025-08-26 04:00:00|24150.4|24145.4|24148.9|24143.9|24152.4|24147.4|24146.3|24141.3|0
1756181100000|2025-08-26 04:05:00|24149.4|24144.4|24151|24146|24151.4|24146.4|24148.9|24143.9|0
1756181400000|2025-08-26 04:10:00|24151.1|24146.1|24155.1|24150.1|24158.9|24153.9|24151.1|24146.1|0
1756181700000|2025-08-26 04:15:00|24154.9|24149.9|24152.8|24147.8|24155.4|24150.4|24152.6|24147.6|0
1756182000000|2025-08-26 04:20:00|24152.7|24147.7|24151.6|24146.6|24153.2|24148.2|24151|24146|0
1756182300000|2025-08-26 04:25:00|24151.1|24146.1|24146.2|24141.2|24151.1|24146.1|24142.5|24137.5|6
1756182600000|2025-08-26 04:30:00|24147.7|24142.7|24139.2|24134.2|24148.3|24143.3|24139|24134|3
1756182900000|2025-08-26 04:35:00|24138.8|24133.8|24133.2|24128.2|24138.8|24133.8|24126.1|24121.1|3
1756183200000|2025-08-26 04:40:00|24132.7|24127.7|24114.6|24109.6|24137.8|24132.8|24108.9|24103.9|25
1756183500000|2025-08-26 04:45:00|24114.4|24109.4|24130.3|24125.3|24131.3|24126.3|24112.4|24107.4|7
1756183800000|2025-08-26 04:50:00|24132.3|24127.3|24133.4|24128.4|24138.6|24133.6|24131.8|24126.8|12
1756184100000|2025-08-26 04:55:00|24130.4|24125.4|24138.6|24133.6|24140.6|24135.6|24127.9|24122.9|4
1756184400000|2025-08-26 05:00:00|24139.1|24134.1|24144.7|24139.7|24152.4|24147.4|24139.1|24134.1|25
1756184700000|2025-08-26 05:05:00|24144.2|24139.2|24173.3|24168.3|24173.5|24168.5|24144.2|24139.2|10
1756185000000|2025-08-26 05:10:00|24173.5|24168.5|24171.5|24166.5|24181.5|24176.5|24169.2|24164.2|13
1756185300000|2025-08-26 05:15:00|24172|24167|24165.1|24160.1|24172|24167|24156.4|24151.4|10
1756185600000|2025-08-26 05:20:00|24165.6|24160.6|24171.9|24166.9|24171.9|24166.9|24164.9|24159.9|15
1756185900000|2025-08-26 05:25:00|24171.3|24166.3|24165|24160|24171.3|24166.3|24163.9|24158.9|1
1756186200000|2025-08-26 05:30:00|24164|24159|24195.5|24190.5|24196|24191|24164|24159|11
1756186500000|2025-08-26 05:35:00|24194.6|24189.6|24181.3|24176.3|24195.1|24190.1|24174.2|24169.2|12
1756186800000|2025-08-26 05:40:00|24181.8|24176.8|24190.7|24185.7|24192.9|24187.9|24180.8|24175.8|0
1756187100000|2025-08-26 05:45:00|24191.7|24186.7|24183.1|24178.1|24192.2|24187.2|24177.4|24172.4|11
1756187400000|2025-08-26 05:50:00|24184.1|24179.1|24185.6|24180.6|24188.3|24183.3|24181.4|24176.4|11
1756187700000|2025-08-26 05:55:00|24185.7|24180.7|24192.7|24187.7|24196.5|24191.5|24184.9|24179.9|24
1756188000000|2025-08-26 06:00:00|24191.7|24188.9|24192.2|24189.4|24216.1|24213.3|24191.7|24188.9|145
1756188300000|2025-08-26 06:05:00|24192.7|24189.9|24185.7|24182.9|24200.5|24197.7|24179.6|24176.8|157
1756188600000|2025-08-26 06:10:00|24185.2|24182.4|24164.9|24162.1|24185.5|24182.7|24158.5|24155.7|153
1756188900000|2025-08-26 06:15:00|24164.4|24161.6|24156.9|24154.1|24171.2|24168.4|24153.6|24150.8|139
1756189200000|2025-08-26 06:20:00|24156.4|24153.6|24132.6|24129.8|24156.4|24153.6|24127.7|24124.9|266
1756189500000|2025-08-26 06:25:00|24132.1|24129.3|24119.4|24116.6|24132.1|24129.3|24112.5|24109.7|209
1756189800000|2025-08-26 06:30:00|24119.9|24117.1|24130|24127.2|24136.9|24134.1|24115.2|24112.4|149
1756190100000|2025-08-26 06:35:00|24129|24126.2|24139.1|24136.3|24141.9|24139.1|24124.3|24121.5|159
1756190400000|2025-08-26 06:40:00|24139.4|24136.6|24141.2|24138.4|24152|24149.2|24138|24135.2|158
1756190700000|2025-08-26 06:45:00|24140.7|24137.9|24153|24150.2|24156.1|24153.3|24130.9|24128.1|133
1756191000000|2025-08-26 06:50:00|24153.5|24150.7|24146.2|24143.4|24154.4|24151.6|24127|24124.2|93
1756191300000|2025-08-26 06:55:00|24146.7|24143.9|24144.6|24141.8|24153.7|24150.9|24130.3|24127.5|209
1756191600000|2025-08-26 07:00:00|24144|24142.6|24118.2|24116.8|24145.6|24144.2|24102.9|24101.5|856
1756191900000|2025-08-26 07:05:00|24117.7|24116.3|24079.4|24078|24124.3|24122.9|24074.2|24072.8|884
1756192200000|2025-08-26 07:10:00|24080.9|24079.5|24067.9|24066.5|24089.1|24087.7|24034.2|24032.8|928
1756192500000|2025-08-26 07:15:00|24067.4|24066|24076.1|24074.7|24085|24083.6|24054|24052.6|500
1756192800000|2025-08-26 07:20:00|24076.9|24075.5|24055|24053.6|24078.9|24077.5|24053.1|24051.7|448
1756193100000|2025-08-26 07:25:00|24054.5|24053.1|24068.9|24067.5|24075.3|24073.9|24038.9|24037.5|436
1756193400000|2025-08-26 07:30:00|24070.4|24069|24122.8|24121.4|24122.8|24121.4|24057.1|24055.7|572
1756193700000|2025-08-26 07:35:00|24122.3|24120.9|24157.3|24155.9|24158.4|24157|24120.2|24118.8|506
1756194000000|2025-08-26 07:40:00|24158.6|24157.2|24156.3|24154.9|24159.2|24157.8|24144.7|24143.3|331
1756194300000|2025-08-26 07:45:00|24157.3|24155.9|24132.4|24131|24157.3|24155.9|24131.8|24130.4|326
1756194600000|2025-08-26 07:50:00|24130.5|24129.1|24130.6|24129.2|24139.7|24138.3|24117.4|24116|250
1756194900000|2025-08-26 07:55:00|24130.5|24129.1|24143.7|24142.3|24152.9|24151.5|24122.1|24120.7|262
1756195200000|2025-08-26 08:00:00|24143.6|24142.2|24148.8|24147.4|24152.8|24151.4|24134.3|24132.9|318
1756195500000|2025-08-26 08:05:00|24148.2|24146.8|24173.9|24172.5|24176.8|24175.4|24145.5|24144.1|445
1756195800000|2025-08-26 08:10:00|24173.6|24172.2|24169|24167.6|24181.5|24180.1|24154.7|24153.3|341
1756196100000|2025-08-26 08:15:00|24169.1|24167.7|24161.5|24160.1|24180.7|24179.3|24160.6|24159.2|231
1756196400000|2025-08-26 08:20:00|24162|24160.6|24148.1|24146.7|24166.2|24164.8|24131.6|24130.2|381
1756196700000|2025-08-26 08:25:00|24147.6|24146.2|24165.6|24164.2|24168.4|24167|24140.1|24138.7|296
1756197000000|2025-08-26 08:30:00|24166.2|24164.8|24175.6|24174.2|24186|24184.6|24146.2|24144.8|239
1756197300000|2025-08-26 08:35:00|24176.1|24174.7|24160|24158.6|24177.1|24175.7|24152.7|24151.3|211
1756197600000|2025-08-26 08:40:00|24158.7|24157.3|24148.1|24146.7|24160.8|24159.4|24145.8|24144.4|224
1756197900000|2025-08-26 08:45:00|24148.6|24147.2|24154.6|24153.2|24157.8|24156.4|24141.4|24140|173
1756198200000|2025-08-26 08:50:00|24155.1|24153.7|24169.2|24167.8|24170.1|24168.7|24147.1|24145.7|135
1756198500000|2025-08-26 08:55:00|24169.7|24168.3|24157.5|24156.1|24177.6|24176.2|24156.2|24154.8|279
1756198800000|2025-08-26 09:00:00|24157.6|24156.2|24161.4|24160|24164.2|24162.8|24146.4|24145|128
1756199100000|2025-08-26 09:05:00|24160.9|24159.5|24155.5|24154.1|24169.4|24168|24155.5|24154.1|100
1756199400000|2025-08-26 09:10:00|24155.1|24153.7|24162.3|24160.9|24172.3|24170.9|24153.1|24151.7|105
1756199700000|2025-08-26 09:15:00|24162.8|24161.4|24145|24143.6|24164.1|24162.7|24129.1|24127.7|163
1756200000000|2025-08-26 09:20:00|24144.9|24143.5|24128.4|24127|24151.3|24149.9|24127|24125.6|132
1756200300000|2025-08-26 09:25:00|24128.9|24127.5|24139.3|24137.9|24143.2|24141.8|24126.8|24125.4|166
1756200600000|2025-08-26 09:30:00|24141|24139.6|24141|24139.6|24146.7|24145.3|24137.4|24136|85
1756200900000|2025-08-26 09:35:00|24140.5|24139.1|24140.2|24138.8|24153|24151.6|24137.5|24136.1|132
1756201200000|2025-08-26 09:40:00|24140.5|24139.1|24127|24125.6|24140.7|24139.3|24124.9|24123.5|168
1756201500000|2025-08-26 09:45:00|24126.9|24125.5|24158.2|24156.8|24164|24162.6|24126.9|24125.5|142
1756201800000|2025-08-26 09:50:00|24155.9|24154.5|24168.3|24166.9|24176.2|24174.8|24154.5|24153.1|146
1756202100000|2025-08-26 09:55:00|24168.8|24167.4|24168.1|24166.7|24180.5|24179.1|24162.4|24161|230
1756202400000|2025-08-26 10:00:00|24168.9|24167.5|24172.4|24171|24176.5|24175.1|24162.2|24160.8|185
1756202700000|2025-08-26 10:05:00|24171.9|24170.5|24176.9|24175.5|24185.2|24183.8|24167.4|24166|158
1756203000000|2025-08-26 10:10:00|24176.8|24175.4|24185.1|24183.7|24186.6|24185.2|24172.3|24170.9|193
1756203300000|2025-08-26 10:15:00|24186.4|24185|24192.7|24191.3|24194.9|24193.5|24184.1|24182.7|128
1756203600000|2025-08-26 10:20:00|24191.6|24190.2|24187|24185.6|24195|24193.6|24177.9|24176.5|165
1756203900000|2025-08-26 10:25:00|24186.5|24185.1|24185.1|24183.7|24194.2|24192.8|24182|24180.6|162
1756204200000|2025-08-26 10:30:00|24186.3|24184.9|24189.9|24188.5|24193.4|24192|24172.3|24170.9|165
1756204500000|2025-08-26 10:35:00|24189.8|24188.4|24190.7|24189.3|24194.5|24193.1|24185.2|24183.8|94
1756204800000|2025-08-26 10:40:00|24191.6|24190.2|24187.7|24186.3|24194.4|24193|24182.4|24181|91
1756205100000|2025-08-26 10:45:00|24187.2|24185.8|24193.4|24192|24195.7|24194.3|24186.1|24184.7|95
1756205400000|2025-08-26 10:50:00|24192.8|24191.4|24200.6|24199.2|24204.3|24202.9|24191.5|24190.1|246
1756205700000|2025-08-26 10:55:00|24199.6|24198.2|24194.8|24193.4|24201.4|24200|24193.6|24192.2|83
1756206000000|2025-08-26 11:00:00|24195|24193.6|24198.7|24197.3|24205|24203.6|24190.9|24189.5|129
1756206300000|2025-08-26 11:05:00|24198.2|24196.8|24199.8|24198.4|24202.2|24200.8|24185.8|24184.4|91
1756206600000|2025-08-26 11:10:00|24199.1|24197.7|24198.2|24196.8|24202|24200.6|24193|24191.6|65
1756206900000|2025-08-26 11:15:00|24197.7|24196.3|24184.1|24182.7|24198|24196.6|24177.9|24176.5|106
1756207200000|2025-08-26 11:20:00|24185.3|24183.9|24191.5|24190.1|24195.8|24194.4|24183.3|24181.9|161
1756207500000|2025-08-26 11:25:00|24192|24190.6|24197.4|24196|24202.4|24201|24191.2|24189.8|53
1756207800000|2025-08-26 11:30:00|24195.6|24194.2|24184.6|24183.2|24198.2|24196.8|24180.9|24179.5|87
1756208100000|2025-08-26 11:35:00|24184.1|24182.7|24178|24176.6|24188.2|24186.8|24173.9|24172.5|75
1756208400000|2025-08-26 11:40:00|24179.8|24178.4|24176|24174.6|24180.9|24179.5|24172.4|24171|64
1756208700000|2025-08-26 11:45:00|24176.5|24175.1|24166.6|24165.2|24180.4|24179|24158.9|24157.5|91
1756209000000|2025-08-26 11:50:00|24166.3|24164.9|24156.2|24154.8|24172.8|24171.4|24153.8|24152.4|130
1756209300000|2025-08-26 11:55:00|24156.7|24155.3|24163.6|24162.2|24168.6|24167.2|24154.6|24153.2|112
1756209600000|2025-08-26 12:00:00|24161.3|24159.9|24161.9|24160.5|24170.7|24169.3|24156.8|24155.4|107
1756209900000|2025-08-26 12:05:00|24162.4|24161|24162.3|24160.9|24167.9|24166.5|24160.3|24158.9|46
1756210200000|2025-08-26 12:10:00|24162|24160.6|24162.9|24161.5|24164.9|24163.5|24155.2|24153.8|66
1756210500000|2025-08-26 12:15:00|24163|24161.6|24172.2|24170.8|24179.6|24178.2|24162.4|24161|123
1756210800000|2025-08-26 12:20:00|24173.2|24171.8|24182.3|24180.9|24183.8|24182.4|24172|24170.6|86
1756211100000|2025-08-26 12:25:00|24182.4|24181|24187.8|24186.4|24189|24187.6|24180.3|24178.9|86
1756211400000|2025-08-26 12:30:00|24188|24186.6|24224|24222.6|24224.5|24223.1|24187.7|24186.3|235
1756211700000|2025-08-26 12:35:00|24224.1|24222.7|24219.4|24218|24225.6|24224.2|24211|24209.6|236
1756212000000|2025-08-26 12:40:00|24219.1|24217.7|24225.7|24224.3|24227.8|24226.4|24216.3|24214.9|163
1756212300000|2025-08-26 12:45:00|24225.9|24224.5|24208.5|24207.1|24226.4|24225|24204|24202.6|144
1756212600000|2025-08-26 12:50:00|24209.9|24208.5|24199.1|24197.7|24212.2|24210.8|24196.3|24194.9|146
1756212900000|2025-08-26 12:55:00|24199.3|24197.9|24205|24203.6|24206.5|24205.1|24195.8|24194.4|69
1756213200000|2025-08-26 13:00:00|24203.7|24202.3|24199|24197.6|24209.1|24207.7|24194.1|24192.7|84
1756213500000|2025-08-26 13:05:00|24198.5|24197.1|24198.6|24197.2|24210|24208.6|24195|24193.6|100
1756213800000|2025-08-26 13:10:00|24198.7|24197.3|24205.2|24203.8|24207.6|24206.2|24196.3|24194.9|44
1756214100000|2025-08-26 13:15:00|24204.7|24203.3|24210.2|24208.8|24212.7|24211.3|24202.1|24200.7|75
1756214400000|2025-08-26 13:20:00|24209.7|24208.3|24202.1|24200.7|24209.8|24208.4|24192.6|24191.2|150
1756214700000|2025-08-26 13:25:00|24202.2|24200.8|24212.5|24211.1|24220.2|24218.8|24198.1|24196.7|107
1756215000000|2025-08-26 13:30:00|24212.1|24210.7|24213.5|24212.1|24225.2|24223.8|24208|24206.6|276
1756215300000|2025-08-26 13:35:00|24213|24211.6|24213.3|24211.9|24223.3|24221.9|24208.1|24206.7|113
1756215600000|2025-08-26 13:40:00|24213.9|24212.5|24222.5|24221.1|24222.8|24221.4|24206.4|24205|131
1756215900000|2025-08-26 13:45:00|24223|24221.6|24208.3|24206.9|24233.4|24232|24208.3|24206.9|191
1756216200000|2025-08-26 13:50:00|24207.9|24206.5|24224.9|24223.5|24227.8|24226.4|24200.8|24199.4|155
1756216500000|2025-08-26 13:55:00|24225.4|24224|24235.3|24233.9|24235.3|24233.9|24217.4|24216|133
1756216800000|2025-08-26 14:00:00|24235.2|24233.8|24252.1|24250.7|24262|24260.6|24234.6|24233.2|324
1756217100000|2025-08-26 14:05:00|24252.6|24251.2|24238.3|24236.9|24255.1|24253.7|24237.7|24236.3|197
1756217400000|2025-08-26 14:10:00|24239.2|24237.8|24239.9|24238.5|24248.3|24246.9|24233.3|24231.9|205
1756217700000|2025-08-26 14:15:00|24239.4|24238|24242.7|24241.3|24249|24247.6|24234.1|24232.7|94
1756218000000|2025-08-26 14:20:00|24242.5|24241.1|24260.4|24259|24265.4|24264|24236.8|24235.4|216
1756218300000|2025-08-26 14:25:00|24260.9|24259.5|24245.4|24244|24265.4|24264|24244.1|24242.7|114
1756218600000|2025-08-26 14:30:00|24244.6|24243.2|24235.7|24234.3|24246.9|24245.5|24228.3|24226.9|125
1756218900000|2025-08-26 14:35:00|24236.2|24234.8|24226.8|24225.4|24251.6|24250.2|24225.8|24224.4|114
1756219200000|2025-08-26 14:40:00|24227.7|24226.3|24241.2|24239.8|24241.8|24240.4|24225|24223.6|135
1756219500000|2025-08-26 14:45:00|24241.7|24240.3|24230.7|24229.3|24245.2|24243.8|24228.1|24226.7|100
1756219800000|2025-08-26 14:50:00|24230.6|24229.2|24219.4|24218|24231.1|24229.7|24216.3|24214.9|134
1756220100000|2025-08-26 14:55:00|24219.9|24218.5|24214.7|24213.3|24229|24227.6|24213.6|24212.2|138
1756220400000|2025-08-26 15:00:00|24213.9|24212.5|24209.3|24207.9|24217.3|24215.9|24202.6|24201.2|168
1756220700000|2025-08-26 15:05:00|24209.2|24207.8|24216|24214.6|24221.3|24219.9|24209.2|24207.8|144
1756221000000|2025-08-26 15:10:00|24215.6|24214.2|24212.5|24211.1|24221.4|24220|24206.6|24205.2|125
1756221300000|2025-08-26 15:15:00|24213|24211.6|24212.5|24211.1|24220.7|24219.3|24205.3|24203.9|201
1756221600000|2025-08-26 15:20:00|24212|24210.6|24199|24197.6|24212.5|24211.1|24198.5|24197.1|213
1756221900000|2025-08-26 15:25:00|24199.5|24198.1|24183|24181.6|24199.5|24198.1|24178.5|24177.1|750
1756222200000|2025-08-26 15:30:00|24184.4|24182.1|24166|24163.2|24197.2|24194.4|24165.5|24162.7|1059
1756222500000|2025-08-26 15:35:00|24165.5|24162.7|24173.6|24170.8|24183.4|24180.6|24159.7|24156.9|622
1756222800000|2025-08-26 15:40:00|24173.1|24170.3|24169.3|24166.5|24181.6|24178.8|24162.4|24159.6|156
1756223100000|2025-08-26 15:45:00|24169.8|24167|24163.8|24161|24173.2|24170.4|24161.1|24158.3|207
1756223400000|2025-08-26 15:50:00|24163.9|24161.1|24176.8|24174|24179.9|24177.1|24162.9|24160.1|374
1756223700000|2025-08-26 15:55:00|24177.3|24174.5|24180.2|24177.4|24182.9|24180.1|24174.3|24171.5|62
1756224000000|2025-08-26 16:00:00|24180.7|24177.9|24187.8|24185|24189.8|24187|24180.7|24177.9|78
1756224300000|2025-08-26 16:05:00|24188.3|24185.5|24181.1|24178.3|24188.4|24185.6|24179.2|24176.4|39
1756224600000|2025-08-26 16:10:00|24180.6|24177.8|24179.6|24176.8|24184.9|24182.1|24176.4|24173.6|61
1756224900000|2025-08-26 16:15:00|24178.6|24175.8|24187.3|24184.5|24188.2|24185.4|24178.4|24175.6|35
1756225200000|2025-08-26 16:20:00|24187.8|24185|24181.6|24178.8|24195.5|24192.7|24180.6|24177.8|54
1756225500000|2025-08-26 16:25:00|24181.3|24178.5|24179.9|24177.1|24183.2|24180.4|24175.7|24172.9|44
1756225800000|2025-08-26 16:30:00|24179.4|24176.6|24179.6|24176.8|24181.7|24178.9|24178|24175.2|35
1756226100000|2025-08-26 16:35:00|24179.1|24176.3|24179.3|24176.5|24185.4|24182.6|24177.8|24175|28
1756226400000|2025-08-26 16:40:00|24179.8|24177|24178.4|24175.6|24184.4|24181.6|24178.4|24175.6|17
1756226700000|2025-08-26 16:45:00|24176.4|24173.6|24174.4|24171.6|24184|24181.2|24171.7|24168.9|33
1756227000000|2025-08-26 16:50:00|24173.9|24171.1|24173.8|24171|24178.9|24176.1|24172.5|24169.7|35
1756227300000|2025-08-26 16:55:00|24173.3|24170.5|24182.9|24180.1|24183.7|24180.9|24172.9|24170.1|30
1756227600000|2025-08-26 17:00:00|24182.4|24179.6|24186.1|24183.3|24186.8|24184|24177.3|24174.5|24
1756227900000|2025-08-26 17:05:00|24186.2|24183.4|24183.3|24180.5|24189.7|24186.9|24181.9|24179.1|11
1756228200000|2025-08-26 17:10:00|24182.8|24180|24185.7|24182.9|24185.7|24182.9|24174.1|24171.3|21
1756228500000|2025-08-26 17:15:00|24185.2|24182.4|24178.9|24176.1|24185.2|24182.4|24178|24175.2|11
1756228800000|2025-08-26 17:20:00|24178.8|24176|24183.3|24180.5|24183.7|24180.9|24176.6|24173.8|16
1756229100000|2025-08-26 17:25:00|24183.8|24181|24190.3|24187.5|24194.9|24192.1|24183.8|24181|22
1756229400000|2025-08-26 17:30:00|24189.8|24187|24183|24180.2|24191.6|24188.8|24182.3|24179.5|21
1756229700000|2025-08-26 17:35:00|24182.5|24179.7|24184.1|24181.3|24187.5|24184.7|24179.4|24176.6|28
1756230000000|2025-08-26 17:40:00|24183.6|24180.8|24182.3|24179.5|24183.6|24180.8|24178.8|24176|21
1756230300000|2025-08-26 17:45:00|24181.7|24178.9|24179.9|24177.1|24182.4|24179.6|24179.4|24176.6|14
1756230600000|2025-08-26 17:50:00|24179.4|24176.6|24172.7|24169.9|24184.9|24182.1|24171.5|24168.7|23
1756230900000|2025-08-26 17:55:00|24172.2|24169.4|24182.6|24179.8|24184.4|24181.6|24172|24169.2|9
1756231200000|2025-08-26 18:00:00|24182.1|24179.3|24189.1|24186.3|24189.3|24186.5|24181.8|24179|22
1756231500000|2025-08-26 18:05:00|24188.6|24185.8|24187.9|24185.1|24191.6|24188.8|24185.9|24183.1|13
1756231800000|2025-08-26 18:10:00|24188.4|24185.6|24191.5|24188.7|24195.2|24192.4|24186.7|24183.9|7
1756232100000|2025-08-26 18:15:00|24191.3|24188.5|24190.5|24187.7|24193.9|24191.1|24188.9|24186.1|5
1756232400000|2025-08-26 18:20:00|24190.6|24187.8|24187.5|24184.7|24192|24189.2|24187.3|24184.5|8
1756232700000|2025-08-26 18:25:00|24187.8|24185|24192|24189.2|24193.3|24190.5|24186.8|24184|21
1756233000000|2025-08-26 18:30:00|24192.5|24189.7|24190.4|24187.6|24199.6|24196.8|24189.4|24186.6|47
1756233300000|2025-08-26 18:35:00|24189.9|24187.1|24187.5|24184.7|24192.5|24189.7|24185.5|24182.7|112
1756233600000|2025-08-26 18:40:00|24187|24184.2|24185.6|24182.8|24190.2|24187.4|24183.3|24180.5|39
1756233900000|2025-08-26 18:45:00|24185.1|24182.3|24182.8|24180|24187.7|24184.9|24182.3|24179.5|28
1756234200000|2025-08-26 18:50:00|24183.8|24181|24187.4|24184.6|24188.1|24185.3|24177.3|24174.5|38
1756234500000|2025-08-26 18:55:00|24187.9|24185.1|24188.9|24186.1|24193.9|24191.1|24187.9|24185.1|35
1756234800000|2025-08-26 19:00:00|24188.8|24186|24189.1|24186.3|24191.8|24189|24184.5|24181.7|34
1756235100000|2025-08-26 19:05:00|24188.6|24185.8|24183.9|24181.1|24188.6|24185.8|24180.9|24178.1|4
1756235400000|2025-08-26 19:10:00|24183.4|24180.6|24191.9|24189.1|24191.9|24189.1|24183.4|24180.6|13
1756235700000|2025-08-26 19:15:00|24191.4|24188.6|24190.9|24188.1|24195.3|24192.5|24188.4|24185.6|9
1756236000000|2025-08-26 19:20:00|24190.4|24187.6|24200|24197.2|24204.9|24202.1|24190.4|24187.6|47
1756236300000|2025-08-26 19:25:00|24200.4|24197.6|24206.8|24204|24207.4|24204.6|24198|24195.2|44
1756236600000|2025-08-26 19:30:00|24206.3|24203.5|24204.4|24201.6|24213.5|24210.7|24199.2|24196.4|69
1756236900000|2025-08-26 19:35:00|24204.3|24201.5|24202.7|24199.9|24207.6|24204.8|24200.6|24197.8|61
1756237200000|2025-08-26 19:40:00|24203.2|24200.4|24201.1|24198.3|24204.8|24202|24197.8|24195|65
1756237500000|2025-08-26 19:45:00|24201.6|24198.8|24207.9|24205.1|24210.1|24207.3|24200.1|24197.3|38
1756237800000|2025-08-26 19:50:00|24207.4|24204.6|24209.2|24206.4|24218.5|24215.7|24206.4|24203.6|87
1756238100000|2025-08-26 19:55:00|24208.7|24205.9|24210.7|24207.9|24224|24221.2|24208.7|24205.9|156
1756238400000|2025-08-26 20:00:00|24215.7|24208.7|24217.4|24210.4|24223.3|24216.3|24209.9|24202.9|8
1756238700000|2025-08-26 20:05:00|24216.5|24209.5|24227.6|24220.6|24231.6|24224.6|24216.5|24209.5|0
1756239000000|2025-08-26 20:10:00|24226.7|24219.7|24230.6|24223.6|24232.3|24225.3|24225.4|24218.4|0
1756239300000|2025-08-26 20:15:00|24229.7|24222.7|24228|24221|24231.4|24224.4|24227.8|24220.8|0
1756239600000|2025-08-26 20:20:00|24228.8|24221.8|24222.8|24215.8|24228.8|24221.8|24219.2|24212.2|0
1756239900000|2025-08-26 20:25:00|24221.9|24214.9|24225.2|24218.2|24225.2|24218.2|24221.8|24214.8|0
1756240200000|2025-08-26 20:30:00|24225.1|24218.1|24222.6|24215.6|24226|24219|24222.6|24215.6|0
1756240500000|2025-08-26 20:35:00|24223.4|24216.4|24222.3|24215.3|24224.3|24217.3|24221.5|24214.5|0
1756240800000|2025-08-26 20:40:00|24223.2|24216.2|24227.2|24220.2|24227.2|24220.2|24223.1|24216.1|0
1756241100000|2025-08-26 20:45:00|24226.4|24219.4|24226.6|24219.6|24228.3|24221.3|24225.5|24218.5|0
1756241400000|2025-08-26 20:50:00|24227.4|24220.4|24228.2|24221.2|24228.3|24221.3|24226.6|24219.6|0
1756241700000|2025-08-26 20:55:00|24227.3|24220.3|24226.7|24219.7|24228.2|24221.2|24226.3|24219.3|0
1756242000000|2025-08-26 21:00:00|24226.5|24219.5|24227.1|24220.1|24228.6|24221.6|24226.2|24219.2|0
1756242300000|2025-08-26 21:05:00|24226.1|24219.1|24226|24219|24226.4|24219.4|24226|24219|0
1756242600000|2025-08-26 21:10:00|24225.5|24218.5|24226.3|24219.3|24226.5|24219.5|24225.4|24218.4|0
1756242900000|2025-08-26 21:15:00|24226.2|24219.2|24224.3|24217.3|24226.2|24219.2|24224.1|24217.1|0
1756243200000|2025-08-26 21:20:00|24224.1|24217.1|24223.5|24216.5|24225.4|24218.4|24223.5|24216.5|0
1756243500000|2025-08-26 21:25:00|24223.4|24216.4|24225|24218|24225|24218|24223.3|24216.3|0
1756243800000|2025-08-26 21:30:00|24225.1|24218.1|24224.4|24217.4|24225.2|24218.2|24224.4|24217.4|0
1756244100000|2025-08-26 21:35:00|24224.3|24217.3|24224.1|24217.1|24224.3|24217.3|24224.1|24217.1|0
1756244700000|2025-08-26 21:45:00|24224.3|24217.3|24224.2|24217.2|24224.3|24217.3|24224.1|24217.1|0
1756245000000|2025-08-26 21:50:00|24224.1|24217.1|24224.3|24217.3|24224.3|24217.3|24224.1|24217.1|0
1756245300000|2025-08-26 21:55:00|24224.1|24217.1|24225.7|24218.7|24225.7|24218.7|24223.9|24216.9|0
1756245600000|2025-08-26 22:00:00|24225.1|24218.1|24227.4|24220.4|24231.5|24224.5|24219.6|24212.6|0
1756245900000|2025-08-26 22:05:00|24226.9|24219.9|24224.8|24217.8|24228.2|24221.2|24224.4|24217.4|0
1756246200000|2025-08-26 22:10:00|24224.7|24217.7|24229.9|24222.9|24229.9|24222.9|24224.7|24217.7|0
1756246500000|2025-08-26 22:15:00|24229.1|24222.1|24225.7|24218.7|24229.9|24222.9|24224|24217|0
1756246800000|2025-08-26 22:20:00|24225.2|24218.2|24228.2|24221.2|24229|24222|24225.2|24218.2|0
1756247100000|2025-08-26 22:25:00|24227.7|24220.7|24226.9|24219.9|24228.2|24221.2|24224.9|24217.9|0
1756247400000|2025-08-26 22:30:00|24226.5|24219.5|24229.1|24222.1|24229.9|24222.9|24225.7|24218.7|0
1756247700000|2025-08-26 22:35:00|24229.9|24222.9|24227.3|24220.3|24230.8|24223.8|24226.5|24219.5|0
1756248000000|2025-08-26 22:40:00|24226.9|24219.9|24227.7|24220.7|24227.7|24220.7|24226.4|24219.4|0
1756248300000|2025-08-26 22:45:00|24227.3|24220.3|24226.8|24219.8|24228.1|24221.1|24226.4|24219.4|0
1756248600000|2025-08-26 22:50:00|24226.4|24219.4|24227.3|24220.3|24228.1|24221.1|24224.8|24217.8|0
1756248900000|2025-08-26 22:55:00|24227.7|24220.7|24225.5|24218.5|24228.1|24221.1|24225.5|24218.5|0
1756249200000|2025-08-26 23:00:00|24227.8|24220.8|24227|24220|24230.4|24223.4|24226.5|24219.5|0
1756249500000|2025-08-26 23:05:00|24227.8|24220.8|24227.8|24220.8|24228.6|24221.6|24226.1|24219.1|0
1756249800000|2025-08-26 23:10:00|24228.2|24221.2|24225.2|24218.2|24228.6|24221.6|24225.2|24218.2|0
1756250100000|2025-08-26 23:15:00|24225.1|24218.1|24226.8|24219.8|24226.8|24219.8|24225.1|24218.1|0
1756250400000|2025-08-26 23:20:00|24226.4|24219.4|24227.6|24220.6|24227.7|24220.7|24226|24219|0
1756250700000|2025-08-26 23:25:00|24228|24221|24226|24219|24228.5|24221.5|24226|24219|0
1756251000000|2025-08-26 23:30:00|24226.8|24219.8|24228.5|24221.5|24229.4|24222.4|24226.8|24219.8|0
1756251300000|2025-08-26 23:35:00|24228.1|24221.1|24231.2|24224.2|24231.2|24224.2|24228.1|24221.1|0
1756251600000|2025-08-26 23:40:00|24230.7|24223.7|24228.6|24221.6|24230.7|24223.7|24227.8|24220.8|0
1756251900000|2025-08-26 23:45:00|24227.8|24220.8|24225.2|24218.2|24228.6|24221.6|24225.2|24218.2|0
1756252200000|2025-08-26 23:50:00|24226|24219|24226|24219|24226.9|24219.9|24224.7|24217.7|0
1756252500000|2025-08-26 23:55:00|24225.1|24218.1|24223.2|24216.2|24225.8|24218.8|24223.2|24216.2|0
1756252800000|2025-08-27 00:00:00|24224.1|24217.1|24216.7|24209.7|24224.9|24217.9|24216.3|24209.3|0
1756253100000|2025-08-27 00:05:00|24217.6|24210.6|24216.4|24209.4|24218.2|24211.2|24215.7|24208.7|0
1756253400000|2025-08-27 00:10:00|24216.8|24209.8|24217.6|24210.6|24219.3|24212.3|24215.6|24208.6|0
1756253700000|2025-08-27 00:15:00|24214|24209|24216.2|24211.2|24220.7|24215.7|24209.5|24204.5|23
1756254000000|2025-08-27 00:20:00|24216.3|24211.3|24219.6|24214.6|24222.6|24217.6|24209.5|24204.5|15
1756254300000|2025-08-27 00:25:00|24220.6|24215.6|24214.9|24209.9|24227.6|24222.6|24214.9|24209.9|6
1756254600000|2025-08-27 00:30:00|24214.3|24209.3|24224.3|24219.3|24226.3|24221.3|24214.3|24209.3|9
1756254900000|2025-08-27 00:35:00|24223.8|24218.8|24221.9|24216.9|24223.8|24218.8|24220.9|24215.9|3
1756255200000|2025-08-27 00:40:00|24221.4|24216.4|24219.2|24214.2|24222.2|24217.2|24216.2|24211.2|4
1756255500000|2025-08-27 00:45:00|24219.7|24214.7|24218.3|24213.3|24222.8|24217.8|24218.3|24213.3|1
1756255800000|2025-08-27 00:50:00|24218.8|24213.8|24226.3|24221.3|24227.3|24222.3|24218.3|24213.3|8
1756256100000|2025-08-27 00:55:00|24226.8|24221.8|24226.5|24221.5|24229.8|24224.8|24221.8|24216.8|13
1756256400000|2025-08-27 01:00:00|24227|24222|24232.7|24227.7|24235.2|24230.2|24227|24222|4
1756256700000|2025-08-27 01:05:00|24233.2|24228.2|24239.8|24234.8|24241.8|24236.8|24233.2|24228.2|1
1756257000000|2025-08-27 01:10:00|24241.3|24236.3|24235.1|24230.1|24241.8|24236.8|24233.7|24228.7|2
1756257300000|2025-08-27 01:15:00|24235.6|24230.6|24232.6|24227.6|24236.6|24231.6|24232.6|24227.6|0
1756257600000|2025-08-27 01:20:00|24232.1|24227.1|24230|24225|24232.1|24227.1|24229.5|24224.5|0
1756257900000|2025-08-27 01:25:00|24229.3|24224.3|24225.1|24220.1|24229.6|24224.6|24225.1|24220.1|0
1756258200000|2025-08-27 01:30:00|24224.7|24219.7|24228.5|24223.5|24229|24224|24224.7|24219.7|0
1756258500000|2025-08-27 01:35:00|24229|24224|24232.4|24227.4|24232.4|24227.4|24229|24224|0
1756258800000|2025-08-27 01:40:00|24232.9|24227.9|24237|24232|24237.5|24232.5|24230.5|24225.5|7
1756259100000|2025-08-27 01:45:00|24236.5|24231.5|24239.1|24234.1|24239.8|24234.8|24233.2|24228.2|0
1756259400000|2025-08-27 01:50:00|24239.6|24234.6|24240.5|24235.5|24241.5|24236.5|24234.6|24229.6|0
1756259700000|2025-08-27 01:55:00|24241|24236|24242.1|24237.1|24242.1|24237.1|24239.6|24234.6|0
1756260000000|2025-08-27 02:00:00|24241.6|24236.6|24240|24235|24241.6|24236.6|24240|24235|0
1756260300000|2025-08-27 02:05:00|24240.1|24235.1|24243.7|24238.7|24243.7|24238.7|24240|24235|0
1756260600000|2025-08-27 02:10:00|24243.8|24238.8|24247.7|24242.7|24249.5|24244.5|24243.8|24238.8|1
1756260900000|2025-08-27 02:15:00|24247.1|24242.1|24245.8|24240.8|24253.6|24248.6|24245.8|24240.8|5
1756261200000|2025-08-27 02:20:00|24245.3|24240.3|24247.1|24242.1|24248.3|24243.3|24245.3|24240.3|0
1756261500000|2025-08-27 02:25:00|24247.6|24242.6|24239|24234|24248.6|24243.6|24239|24234|7
1756261800000|2025-08-27 02:30:00|24237.5|24232.5|24239.3|24234.3|24241.1|24236.1|24236.3|24231.3|2
1756262100000|2025-08-27 02:35:00|24239.8|24234.8|24240.6|24235.6|24240.6|24235.6|24237.3|24232.3|3
1756262400000|2025-08-27 02:40:00|24240.1|24235.1|24241.3|24236.3|24241.5|24236.5|24240.1|24235.1|0
1756262700000|2025-08-27 02:45:00|24241.5|24236.5|24239.7|24234.7|24241.7|24236.7|24239.7|24234.7|0
1756263000000|2025-08-27 02:50:00|24238.9|24233.9|24237.7|24232.7|24238.9|24233.9|24237.6|24232.6|0
1756263300000|2025-08-27 02:55:00|24238.5|24233.5|24238.8|24233.8|24238.8|24233.8|24238.3|24233.3|0
1756263600000|2025-08-27 03:00:00|24238.5|24233.5|24241|24236|24242.7|24237.7|24238.4|24233.4|0
1756263900000|2025-08-27 03:05:00|24241.6|24236.6|24245.1|24240.1|24245.1|24240.1|24241.6|24236.6|0
1756264200000|2025-08-27 03:10:00|24245.6|24240.6|24250|24245|24250.1|24245.1|24238.4|24233.4|12
1756264500000|2025-08-27 03:15:00|24249.6|24244.6|24247.5|24242.5|24252.1|24247.1|24246.6|24241.6|1
1756264800000|2025-08-27 03:20:00|24247.2|24242.2|24245.3|24240.3|24247.5|24242.5|24245.3|24240.3|0
1756265100000|2025-08-27 03:25:00|24244.8|24239.8|24244.7|24239.7|24248.7|24243.7|24243.9|24238.9|2
1756265400000|2025-08-27 03:30:00|24247.2|24242.2|24251.3|24246.3|24251.3|24246.3|24245.7|24240.7|2
1756265700000|2025-08-27 03:35:00|24250.8|24245.8|24249.9|24244.9|24251.3|24246.3|24249.4|24244.4|0
1756266000000|2025-08-27 03:40:00|24250.9|24245.9|24251.8|24246.8|24252.8|24247.8|24250.8|24245.8|1
1756266300000|2025-08-27 03:45:00|24252|24247|24252.2|24247.2|24252.2|24247.2|24252|24247|0
1756266600000|2025-08-27 03:50:00|24252.1|24247.1|24246.6|24241.6|24252.2|24247.2|24246.6|24241.6|0
1756266900000|2025-08-27 03:55:00|24246.1|24241.1|24246.4|24241.4|24247.1|24242.1|24243|24238|0
1756267200000|2025-08-27 04:00:00|24247|24242|24249.8|24244.8|24250.9|24245.9|24247|24242|0
1756267500000|2025-08-27 04:05:00|24249.1|24244.1|24245.3|24240.3|24249.1|24244.1|24245|24240|0
1756267800000|2025-08-27 04:10:00|24245.8|24240.8|24250|24245|24251.1|24246.1|24245.8|24240.8|0
1756268100000|2025-08-27 04:15:00|24249.5|24244.5|24243.2|24238.2|24251.3|24246.3|24243.2|24238.2|4
1756268400000|2025-08-27 04:20:00|24243.7|24238.7|24234|24229|24243.7|24238.7|24231.4|24226.4|16
1756268700000|2025-08-27 04:25:00|24234.5|24229.5|24241.6|24236.6|24242.6|24237.6|24234.3|24229.3|4
1756269000000|2025-08-27 04:30:00|24242.1|24237.1|24240.4|24235.4|24247.4|24242.4|24240.4|24235.4|4
1756269300000|2025-08-27 04:35:00|24239.9|24234.9|24241.6|24236.6|24242.5|24237.5|24239.9|24234.9|0
1756269600000|2025-08-27 04:40:00|24241.5|24236.5|24242.1|24237.1|24243.2|24238.2|24241.2|24236.2|1
1756269900000|2025-08-27 04:45:00|24242.2|24237.2|24244.9|24239.9|24245.8|24240.8|24238.8|24233.8|3
1756270200000|2025-08-27 04:50:00|24245.5|24240.5|24244.1|24239.1|24246.7|24241.7|24241.1|24236.1|0
1756270500000|2025-08-27 04:55:00|24242.6|24237.6|24239.8|24234.8|24243.8|24238.8|24239.3|24234.3|1
1756270800000|2025-08-27 05:00:00|24239.7|24234.7|24230|24225|24240.1|24235.1|24228.5|24223.5|7
1756271100000|2025-08-27 05:05:00|24230.1|24225.1|24221.4|24216.4|24231.2|24226.2|24221.4|24216.4|3
1756271400000|2025-08-27 05:10:00|24222|24217|24221.6|24216.6|24225.8|24220.8|24218.1|24213.1|4
1756271700000|2025-08-27 05:15:00|24222.1|24217.1|24211.7|24206.7|24223.6|24218.6|24210.3|24205.3|9
1756272000000|2025-08-27 05:20:00|24211.8|24206.8|24215.5|24210.5|24219|24214|24211.6|24206.6|6
1756272300000|2025-08-27 05:25:00|24216.5|24211.5|24209.2|24204.2|24216.5|24211.5|24208.9|24203.9|2
1756272600000|2025-08-27 05:30:00|24208.7|24203.7|24206.6|24201.6|24211|24206|24206.2|24201.2|1
1756272900000|2025-08-27 05:35:00|24206|24201|24206.4|24201.4|24209.5|24204.5|24201.1|24196.1|7
1756273200000|2025-08-27 05:40:00|24205.9|24200.9|24212|24207|24220|24215|24204.9|24199.9|24
1756273500000|2025-08-27 05:45:00|24211.5|24206.5|24213.5|24208.5|24214.5|24209.5|24210.6|24205.6|0
1756273800000|2025-08-27 05:50:00|24212.8|24207.8|24197.6|24192.6|24216|24211|24197.6|24192.6|12
1756274100000|2025-08-27 05:55:00|24197.7|24192.7|24202.4|24197.4|24203.2|24198.2|24197.6|24192.6|4
1756274400000|2025-08-27 06:00:00|24200.2|24196.9|24176.8|24174|24202.8|24200|24170.7|24167.9|112
1756274700000|2025-08-27 06:05:00|24175.8|24173|24189.2|24186.4|24199.2|24196.4|24175.6|24172.8|226
1756275000000|2025-08-27 06:10:00|24190.7|24187.9|24174.3|24171.5|24191.3|24188.5|24167.6|24164.8|72
1756275300000|2025-08-27 06:15:00|24173.8|24171|24180.2|24177.4|24180.8|24178|24166.4|24163.6|122
1756275600000|2025-08-27 06:20:00|24179.7|24176.9|24193.6|24190.8|24202.7|24199.9|24178.8|24176|191
1756275900000|2025-08-27 06:25:00|24193.7|24190.9|24188.1|24185.3|24197|24194.2|24185.3|24182.5|82
1756276200000|2025-08-27 06:30:00|24187.6|24184.8|24201.5|24198.7|24205.1|24202.3|24187.3|24184.5|114
1756276500000|2025-08-27 06:35:00|24201.3|24198.5|24177.2|24174.4|24205.1|24202.3|24172.7|24169.9|230
1756276800000|2025-08-27 06:40:00|24176.7|24173.9|24186.4|24183.6|24191.1|24188.3|24175.7|24172.9|156
1756277100000|2025-08-27 06:45:00|24186.9|24184.1|24195.9|24193.1|24197|24194.2|24185.4|24182.6|41
1756277400000|2025-08-27 06:50:00|24196.3|24193.5|24184.2|24181.4|24196.4|24193.6|24176|24173.2|110
1756277700000|2025-08-27 06:55:00|24184.6|24181.8|24185.3|24182.5|24193.9|24191.1|24176.5|24173.7|168
1756278000000|2025-08-27 07:00:00|24184.2|24182.8|24192.1|24190.7|24192.1|24190.7|24156.4|24155|714
1756278300000|2025-08-27 07:05:00|24192.6|24191.2|24188|24186.6|24198.6|24197.2|24173.6|24172.2|319
1756278600000|2025-08-27 07:10:00|24188.5|24187.1|24167.7|24166.3|24192.5|24191.1|24159.5|24158.1|343
1756278900000|2025-08-27 07:15:00|24166.7|24165.3|24143|24141.6|24171.6|24170.2|24139.9|24138.5|336
1756279200000|2025-08-27 07:20:00|24143.1|24141.7|24115.3|24113.9|24143.9|24142.5|24113.1|24111.7|496
1756279500000|2025-08-27 07:25:00|24115.8|24114.4|24122|24120.6|24137.1|24135.7|24109.8|24108.4|574
1756279800000|2025-08-27 07:30:00|24120.3|24118.9|24158.7|24157.3|24159.8|24158.4|24119.7|24118.3|285
1756280100000|2025-08-27 07:35:00|24157.7|24156.3|24156.3|24154.9|24167.8|24166.4|24138.2|24136.8|309
1756280400000|2025-08-27 07:40:00|24155.3|24153.9|24146|24144.6|24165.8|24164.4|24144.7|24143.3|178
1756280700000|2025-08-27 07:45:00|24145.7|24144.3|24138|24136.6|24155|24153.6|24133.6|24132.2|212
1756281000000|2025-08-27 07:50:00|24138.7|24137.3|24147|24145.6|24161.7|24160.3|24137|24135.6|183
1756281300000|2025-08-27 07:55:00|24147.2|24145.8|24142.3|24140.9|24153.5|24152.1|24137.2|24135.8|148
1756281600000|2025-08-27 08:00:00|24142.1|24140.7|24098.6|24097.2|24149.8|24148.4|24096.9|24095.5|383
1756281900000|2025-08-27 08:05:00|24098.5|24097.1|24108.6|24107.2|24117.8|24116.4|24088.6|24087.2|385
1756282200000|2025-08-27 08:10:00|24110.9|24109.5|24098.5|24097.1|24115.4|24114|24095.1|24093.7|208
1756282500000|2025-08-27 08:15:00|24098|24096.6|24100.4|24099|24105.9|24104.5|24090.2|24088.8|146
1756282800000|2025-08-27 08:20:00|24098.7|24097.3|24069.7|24068.3|24100.2|24098.8|24068.4|24067|240
1756283100000|2025-08-27 08:25:00|24070.7|24069.3|24069.7|24068.3|24082.3|24080.9|24064.4|24063|315
1756283400000|2025-08-27 08:30:00|24070.2|24068.8|24046.3|24044.9|24091.2|24089.8|24045.8|24044.4|408
1756283700000|2025-08-27 08:35:00|24046.8|24045.4|24083.3|24081.9|24086.3|24084.9|24044.5|24043.1|254
1756284000000|2025-08-27 08:40:00|24083|24081.6|24066.1|24064.7|24084.6|24083.2|24059.7|24058.3|202
1756284300000|2025-08-27 08:45:00|24066.6|24065.2|24030.7|24029.3|24070.2|24068.8|24011.9|24010.5|538
1756284600000|2025-08-27 08:50:00|24029.4|24028|24034.9|24033.5|24038.3|24036.9|24017.4|24016|392
1756284900000|2025-08-27 08:55:00|24035.4|24034|24070.9|24069.5|24073.2|24071.8|24034.8|24033.4|349
1756285200000|2025-08-27 09:00:00|24069.6|24068.2|24089.8|24088.4|24097.9|24096.5|24066.8|24065.4|410
1756285500000|2025-08-27 09:05:00|24089.3|24087.9|24099.8|24098.4|24103.5|24102.1|24084.6|24083.2|204
1756285800000|2025-08-27 09:10:00|24100.1|24098.7|24108.6|24107.2|24115.1|24113.7|24100.1|24098.7|165
1756286100000|2025-08-27 09:15:00|24108.1|24106.7|24103.7|24102.3|24111.3|24109.9|24090.4|24089|234
1756286400000|2025-08-27 09:20:00|24103.6|24102.2|24104.7|24103.3|24108.7|24107.3|24088.1|24086.7|194
1756286700000|2025-08-27 09:25:00|24104.2|24102.8|24127.9|24126.5|24129|24127.6|24103.2|24101.8|121
1756287000000|2025-08-27 09:30:00|24127.8|24126.4|24136.9|24135.5|24138.8|24137.4|24124.3|24122.9|248
1756287300000|2025-08-27 09:35:00|24136.4|24135|24131.9|24130.5|24140.8|24139.4|24130.9|24129.5|137
1756287600000|2025-08-27 09:40:00|24132.2|24130.8|24133.6|24132.2|24137.3|24135.9|24118.5|24117.1|180
1756287900000|2025-08-27 09:45:00|24133.7|24132.3|24129.7|24128.3|24138.2|24136.8|24120.3|24118.9|101
1756288200000|2025-08-27 09:50:00|24129.8|24128.4|24115.8|24114.4|24134.7|24133.3|24114.7|24113.3|116
1756288500000|2025-08-27 09:55:00|24115.3|24113.9|24118.2|24116.8|24122.6|24121.2|24103.5|24102.1|199
1756288800000|2025-08-27 10:00:00|24119.6|24118.2|24119.2|24117.8|24133.6|24132.2|24116.8|24115.4|132
1756289100000|2025-08-27 10:05:00|24119.7|24118.3|24117.1|24115.7|24123.3|24121.9|24106.7|24105.3|75
1756289400000|2025-08-27 10:10:00|24115.8|24114.4|24128.4|24127|24132.6|24131.2|24115.7|24114.3|66
1756289700000|2025-08-27 10:15:00|24127.9|24126.5|24124.7|24123.3|24133.6|24132.2|24118.9|24117.5|32
1756290000000|2025-08-27 10:20:00|24124.3|24122.9|24118.7|24117.3|24124.3|24122.9|24113.4|24112|77
1756290300000|2025-08-27 10:25:00|24119.2|24117.8|24120|24118.6|24122.5|24121.1|24113.1|24111.7|59
1756290600000|2025-08-27 10:30:00|24121.7|24120.3|24116.9|24115.5|24126.9|24125.5|24114.8|24113.4|61
1756290900000|2025-08-27 10:35:00|24116.4|24115|24123.5|24122.1|24127|24125.6|24112.8|24111.4|58
1756291200000|2025-08-27 10:40:00|24123.8|24122.4|24107.3|24105.9|24127.3|24125.9|24104|24102.6|84
1756291500000|2025-08-27 10:45:00|24107.2|24105.8|24112.7|24111.3|24115.3|24113.9|24104.9|24103.5|66
1756291800000|2025-08-27 10:50:00|24112.2|24110.8|24119.2|24117.8|24126|24124.6|24110.2|24108.8|46
1756292100000|2025-08-27 10:55:00|24119.4|24118|24115|24113.6|24123.3|24121.9|24114|24112.6|54
1756292400000|2025-08-27 11:00:00|24114.9|24113.5|24128.5|24127.1|24132.8|24131.4|24109.8|24108.4|130
1756292700000|2025-08-27 11:05:00|24129|24127.6|24129|24127.6|24131.5|24130.1|24123.1|24121.7|49
1756293000000|2025-08-27 11:10:00|24128.6|24127.2|24140.1|24138.7|24141.8|24140.4|24128.1|24126.7|81
1756293300000|2025-08-27 11:15:00|24140.2|24138.8|24137.8|24136.4|24144.7|24143.3|24135.6|24134.2|120
1756293600000|2025-08-27 11:20:00|24137.2|24135.8|24133.7|24132.3|24141.3|24139.9|24131.8|24130.4|72
1756293900000|2025-08-27 11:25:00|24133.8|24132.4|24141.2|24139.8|24141.6|24140.2|24129.7|24128.3|61
1756294200000|2025-08-27 11:30:00|24142.2|24140.8|24149.7|24148.3|24153.8|24152.4|24141.5|24140.1|107
1756294500000|2025-08-27 11:35:00|24149.6|24148.2|24142.6|24141.2|24152.3|24150.9|24140.8|24139.4|69
1756294800000|2025-08-27 11:40:00|24141.3|24139.9|24121|24119.6|24142.5|24141.1|24120.4|24119|78
1756295100000|2025-08-27 11:45:00|24120.8|24119.4|24116.3|24114.9|24131.3|24129.9|24114.2|24112.8|115
1756295400000|2025-08-27 11:50:00|24116.1|24114.7|24112.7|24111.3|24121.5|24120.1|24108|24106.6|66
1756295700000|2025-08-27 11:55:00|24112.2|24110.8|24108.4|24107|24119.9|24118.5|24107.9|24106.5|60
1756296000000|2025-08-27 12:00:00|24107.3|24105.9|24109.3|24107.9|24111.7|24110.3|24100.2|24098.8|91
1756296300000|2025-08-27 12:05:00|24109.8|24108.4|24122.9|24121.5|24123.4|24122|24109.8|24108.4|64
1756296600000|2025-08-27 12:10:00|24122.5|24121.1|24118.9|24117.5|24122.5|24121.1|24108|24106.6|79
1756296900000|2025-08-27 12:15:00|24119|24117.6|24127.8|24126.4|24131.9|24130.5|24111.8|24110.4|122
1756297200000|2025-08-27 12:20:00|24126.9|24125.5|24125.3|24123.9|24139.1|24137.7|24122.7|24121.3|83
1756297500000|2025-08-27 12:25:00|24122.8|24121.4|24127.4|24126|24128.1|24126.7|24118.8|24117.4|73
1756297800000|2025-08-27 12:30:00|24128.1|24126.7|24115.4|24114|24128.1|24126.7|24115.1|24113.7|88
1756298100000|2025-08-27 12:35:00|24115.5|24114.1|24102.5|24101.1|24119.7|24118.3|24098.6|24097.2|102
1756298400000|2025-08-27 12:40:00|24103.7|24102.3|24074|24072.6|24103.7|24102.3|24069.9|24068.5|199
1756298700000|2025-08-27 12:45:00|24073.9|24072.5|24075|24073.6|24088.5|24087.1|24068.6|24067.2|174
1756299000000|2025-08-27 12:50:00|24075.2|24073.8|24059.2|24057.8|24076.2|24074.8|24046.7|24045.3|259
1756299300000|2025-08-27 12:55:00|24059.7|24058.3|24067.3|24065.9|24071.2|24069.8|24045.7|24044.3|179
1756299600000|2025-08-27 13:00:00|24066.2|24064.8|24054.6|24053.2|24072.2|24070.8|24054.1|24052.7|139
1756299900000|2025-08-27 13:05:00|24054.5|24053.1|24049.1|24047.7|24065.3|24063.9|24042.1|24040.7|230
1756300200000|2025-08-27 13:10:00|24050.3|24048.9|24058.4|24057|24062.1|24060.7|24039.4|24038|194
1756300500000|2025-08-27 13:15:00|24058.6|24057.2|24061.5|24060.1|24067.7|24066.3|24054.7|24053.3|158
1756300800000|2025-08-27 13:20:00|24059.5|24058.1|24043.2|24041.8|24063.2|24061.8|24039.5|24038.1|107
1756301100000|2025-08-27 13:25:00|24043.7|24042.3|24058|24056.6|24060.6|24059.2|24042.6|24041.2|89
1756301400000|2025-08-27 13:30:00|24059.9|24058.5|24068|24066.6|24080|24078.6|24046.2|24044.8|187
1756301700000|2025-08-27 13:35:00|24068.1|24066.7|24073.7|24072.3|24077.3|24075.9|24064.1|24062.7|81
1756302000000|2025-08-27 13:40:00|24071.7|24070.3|24072.9|24071.5|24081.8|24080.4|24060.6|24059.2|122
1756302300000|2025-08-27 13:45:00|24072.4|24071|24064.8|24063.4|24078.4|24077|24056.8|24055.4|137
1756302600000|2025-08-27 13:50:00|24065.3|24063.9|24057.4|24056|24067.8|24066.4|24039.7|24038.3|130
1756302900000|2025-08-27 13:55:00|24056.9|24055.5|24041.8|24040.4|24058.5|24057.1|24026.8|24025.4|177
1756303200000|2025-08-27 14:00:00|24042.8|24041.4|24052|24050.6|24052.7|24051.3|24029.4|24028|155
1756303500000|2025-08-27 14:05:00|24051.8|24050.4|24041.6|24040.2|24057.4|24056|24034.6|24033.2|206
1756303800000|2025-08-27 14:10:00|24043|24041.6|24031.8|24030.4|24044.2|24042.8|24027.5|24026.1|177
1756304100000|2025-08-27 14:15:00|24031.7|24030.3|24054.4|24053|24059.4|24058|24031.5|24030.1|153
1756304400000|2025-08-27 14:20:00|24052.8|24051.4|24053.4|24052|24069.6|24068.2|24044.6|24043.2|144
1756304700000|2025-08-27 14:25:00|24052.9|24051.5|24036.1|24034.7|24056.7|24055.3|24028.7|24027.3|114
1756305000000|2025-08-27 14:30:00|24037.6|24036.2|24019.3|24017.9|24038.4|24037|24003.3|24001.9|424
1756305300000|2025-08-27 14:35:00|24019.5|24018.1|23984.4|23983|24020.6|24019.2|23977.9|23976.5|486
1756305600000|2025-08-27 14:40:00|23984.9|23983.5|23992.7|23991.3|24000.6|23999.2|23978.9|23977.5|239
1756305900000|2025-08-27 14:45:00|23992.6|23991.2|23995.1|23993.7|24004.3|24002.9|23982.1|23980.7|240
1756306200000|2025-08-27 14:50:00|23994.2|23992.8|23999.5|23998.1|24003|24001.6|23989.9|23988.5|206
1756306500000|2025-08-27 14:55:00|24000|23998.6|24011.1|24009.7|24018.5|24017.1|23995.7|23994.3|225
1756306800000|2025-08-27 15:00:00|24010.4|24009|24031.6|24030.2|24041.8|24040.4|24010.4|24009|262
1756307100000|2025-08-27 15:05:00|24031.8|24030.4|24058.7|24057.3|24059.1|24057.7|24031.8|24030.4|253
1756307400000|2025-08-27 15:10:00|24056.7|24055.3|24071.4|24070|24076.5|24075.1|24056.5|24055.1|320
1756307700000|2025-08-27 15:15:00|24070.9|24069.5|24055.8|24054.4|24080|24078.6|24055.8|24054.4|272
1756308000000|2025-08-27 15:20:00|24056.8|24055.4|24058.2|24056.8|24061.8|24060.4|24049.3|24047.9|275
1756308300000|2025-08-27 15:25:00|24056.2|24054.8|24052.3|24050.9|24061.6|24060.2|24045.8|24044.4|568
1756308600000|2025-08-27 15:30:00|24053.7|24051.4|24051.3|24048.5|24061|24058.2|24047.6|24044.8|673
1756308900000|2025-08-27 15:35:00|24051.6|24048.8|24055|24052.2|24058.2|24055.4|24043.6|24040.8|229
1756309200000|2025-08-27 15:40:00|24055.8|24053|24049.4|24046.6|24056.3|24053.5|24039.8|24037|85
1756309500000|2025-08-27 15:45:00|24049.5|24046.7|24054.9|24052.1|24059.9|24057.1|24047.1|24044.3|82
1756309800000|2025-08-27 15:50:00|24054.6|24051.8|24049.4|24046.6|24062.2|24059.4|24048.5|24045.7|75
1756310100000|2025-08-27 15:55:00|24049.8|24047|24053.5|24050.7|24057.5|24054.7|24049.8|24047|54
1756310400000|2025-08-27 16:00:00|24053.7|24050.9|24052.8|24050|24055.7|24052.9|24047.2|24044.4|34
1756310700000|2025-08-27 16:05:00|24052.3|24049.5|24048.8|24046|24054.9|24052.1|24047.7|24044.9|19
1756311000000|2025-08-27 16:10:00|24048.3|24045.5|24043.1|24040.3|24049.2|24046.4|24039.6|24036.8|42
1756311300000|2025-08-27 16:15:00|24043|24040.2|24042.2|24039.4|24045.7|24042.9|24040.2|24037.4|18
1756311600000|2025-08-27 16:20:00|24041.7|24038.9|24025.6|24022.8|24042.2|24039.4|24024.5|24021.7|83
1756311900000|2025-08-27 16:25:00|24025.1|24022.3|24027.6|24024.8|24027.7|24024.9|24009.8|24007|74
1756312200000|2025-08-27 16:30:00|24027.1|24024.3|24029.5|24026.7|24036.1|24033.3|24023.6|24020.8|51
1756312500000|2025-08-27 16:35:00|24030|24027.2|24031.4|24028.6|24033.7|24030.9|24015.9|24013.1|24
1756312800000|2025-08-27 16:40:00|24031.7|24028.9|24018.5|24015.7|24033|24030.2|24018.5|24015.7|22
1756313100000|2025-08-27 16:45:00|24018.3|24015.5|24028.9|24026.1|24029.2|24026.4|24018.3|24015.5|25
1756313400000|2025-08-27 16:50:00|24029.4|24026.6|24040.9|24038.1|24040.9|24038.1|24029.4|24026.6|11
1756313700000|2025-08-27 16:55:00|24041.4|24038.6|24035|24032.2|24043.9|24041.1|24034.4|24031.6|40
1756314000000|2025-08-27 17:00:00|24035.1|24032.3|24034|24031.2|24037.7|24034.9|24024.2|24021.4|21
1756314300000|2025-08-27 17:05:00|24033|24030.2|24035.9|24033.1|24037.1|24034.3|24032.5|24029.7|10
1756314600000|2025-08-27 17:10:00|24035.4|24032.6|24045.9|24043.1|24049.6|24046.8|24035.4|24032.6|15
1756314900000|2025-08-27 17:15:00|24045.4|24042.6|24040.4|24037.6|24045.9|24043.1|24038.5|24035.7|7
1756315200000|2025-08-27 17:20:00|24040.2|24037.4|24037.5|24034.7|24042.9|24040.1|24035.6|24032.8|2
1756315500000|2025-08-27 17:25:00|24037.1|24034.3|24034.8|24032|24037.1|24034.3|24033.9|24031.1|18
1756315800000|2025-08-27 17:30:00|24035.1|24032.3|24039.4|24036.6|24043|24040.2|24034.6|24031.8|15
1756316100000|2025-08-27 17:35:00|24039.9|24037.1|24038.6|24035.8|24039.9|24037.1|24036.9|24034.1|15
1756316400000|2025-08-27 17:40:00|24038.1|24035.3|24039.2|24036.4|24041|24038.2|24035.5|24032.7|7
1756316700000|2025-08-27 17:45:00|24038.9|24036.1|24041.7|24038.9|24043.3|24040.5|24037|24034.2|25
1756317000000|2025-08-27 17:50:00|24042.7|24039.9|24043.7|24040.9|24046.8|24044|24041.3|24038.5|17
1756317300000|2025-08-27 17:55:00|24043.6|24040.8|24052.1|24049.3|24054.2|24051.4|24043.6|24040.8|20
1756317600000|2025-08-27 18:00:00|24052|24049.2|24046.5|24043.7|24056.2|24053.4|24046.5|24043.7|40
1756317900000|2025-08-27 18:05:00|24046|24043.2|24048.2|24045.4|24049.3|24046.5|24040.1|24037.3|15
1756318200000|2025-08-27 18:10:00|24048.7|24045.9|24055.1|24052.3|24058.1|24055.3|24043.8|24041|34
1756318500000|2025-08-27 18:15:00|24054.6|24051.8|24054.1|24051.3|24058.4|24055.6|24052.5|24049.7|11
1756318800000|2025-08-27 18:20:00|24054|24051.2|24060.9|24058.1|24061.7|24058.9|24052.9|24050.1|21
1756319100000|2025-08-27 18:25:00|24060.4|24057.6|24058.4|24055.6|24064.7|24061.9|24056.4|24053.6|18
1756319400000|2025-08-27 18:30:00|24057.9|24055.1|24055.9|24053.1|24058.5|24055.7|24053.6|24050.8|12
1756319700000|2025-08-27 18:35:00|24055.4|24052.6|24056|24053.2|24058|24055.2|24053.9|24051.1|2
1756320000000|2025-08-27 18:40:00|24055.5|24052.7|24057.4|24054.6|24058.4|24055.6|24053.1|24050.3|9
1756320300000|2025-08-27 18:45:00|24057.9|24055.1|24058.1|24055.3|24061.3|24058.5|24057.5|24054.7|18
1756320600000|2025-08-27 18:50:00|24058.6|24055.8|24057.5|24054.7|24060.3|24057.5|24057|24054.2|4
1756320900000|2025-08-27 18:55:00|24057|24054.2|24052.6|24049.8|24057.5|24054.7|24052|24049.2|30
1756321200000|2025-08-27 19:00:00|24052.7|24049.9|24054.5|24051.7|24056.5|24053.7|24051.7|24048.9|23
1756321500000|2025-08-27 19:05:00|24054|24051.2|24064.6|24061.8|24064.6|24061.8|24052.9|24050.1|46
1756321800000|2025-08-27 19:10:00|24064.4|24061.6|24048|24045.2|24064.9|24062.1|24043.6|24040.8|36
1756322100000|2025-08-27 19:15:00|24048.5|24045.7|24059|24056.2|24059.7|24056.9|24048.5|24045.7|9
1756322400000|2025-08-27 19:20:00|24058.5|24055.7|24061.2|24058.4|24065.4|24062.6|24055.5|24052.7|30
1756322700000|2025-08-27 19:25:00|24060.7|24057.9|24066.1|24063.3|24068.1|24065.3|24059.7|24056.9|25
1756323000000|2025-08-27 19:30:00|24065.6|24062.8|24071.7|24068.9|24073.9|24071.1|24064.5|24061.7|96
1756323300000|2025-08-27 19:35:00|24071.4|24068.6|24070|24067.2|24073|24070.2|24064.6|24061.8|40
1756323600000|2025-08-27 19:40:00|24071.5|24068.7|24069.2|24066.4|24076.1|24073.3|24068.6|24065.8|58
1756323900000|2025-08-27 19:45:00|24069.7|24066.9|24068|24065.2|24072.6|24069.8|24065.2|24062.4|87
1756324200000|2025-08-27 19:50:00|24070|24067.2|24066.1|24063.3|24074.7|24071.9|24061.3|24058.5|100
1756324500000|2025-08-27 19:55:00|24066.6|24063.8|24058.3|24055.5|24070.4|24067.6|24057.6|24054.8|108
1756324800000|2025-08-27 20:00:00|24057.7|24050.7|24050.8|24043.8|24060|24053|24050.3|24043.3|11
1756325100000|2025-08-27 20:05:00|24051.4|24044.4|24053.3|24046.3|24054.4|24047.4|24046|24039|0
1756325400000|2025-08-27 20:10:00|24051.6|24044.6|24052.6|24045.6|24054.6|24047.6|24050.3|24043.3|0
1756325700000|2025-08-27 20:15:00|24053.7|24046.7|24056|24049|24058.2|24051.2|24052|24045|0
1756326000000|2025-08-27 20:20:00|24055.4|24048.4|24009.9|24002.9|24078.8|24071.8|23980.1|23973.1|0
1756326300000|2025-08-27 20:25:00|24008.2|24001.2|24037.3|24030.3|24038.9|24031.9|24006.6|23999.6|0
1756326600000|2025-08-27 20:30:00|24036.7|24029.7|24018.9|24011.9|24036.7|24029.7|24006.7|23999.7|0
1756326900000|2025-08-27 20:35:00|24019.5|24012.5|24016|24009|24027.1|24020.1|24008.9|24001.9|0
1756327200000|2025-08-27 20:40:00|24016.6|24009.6|24017|24010|24022.7|24015.7|24014|24007|0
1756327500000|2025-08-27 20:45:00|24017.5|24010.5|24021.7|24014.7|24021.7|24014.7|24013.2|24006.2|0
1756327800000|2025-08-27 20:50:00|24021.1|24014.1|24026.5|24019.5|24030.3|24023.3|24017.8|24010.8|0
1756328100000|2025-08-27 20:55:00|24026|24019|24035.4|24028.4|24036.3|24029.3|24024.7|24017.7|0
1756328400000|2025-08-27 21:00:00|24034.3|24027.3|24033.9|24026.9|24035.8|24028.8|24033.4|24026.4|0
1756328700000|2025-08-27 21:05:00|24034.1|24027.1|24038.1|24031.1|24040.4|24033.4|24033.8|24026.8|0
1756329000000|2025-08-27 21:10:00|24038|24031|24043.5|24036.5|24044.1|24037.1|24036.7|24029.7|0
1756329300000|2025-08-27 21:15:00|24043.9|24036.9|24041.9|24034.9|24046|24039|24041.9|24034.9|0
1756329600000|2025-08-27 21:20:00|24041.7|24034.7|24042|24035|24042.6|24035.6|24039.4|24032.4|0
1756329900000|2025-08-27 21:25:00|24042.1|24035.1|24043.3|24036.3|24044|24037|24040.6|24033.6|0
1756330200000|2025-08-27 21:30:00|24041.4|24034.4|24040.8|24033.8|24045.1|24038.1|24040.8|24033.8|0
1756330500000|2025-08-27 21:35:00|24041.4|24034.4|24041.1|24034.1|24041.4|24034.4|24041.1|24034.1|0
1756330800000|2025-08-27 21:40:00|24041|24034|24041.1|24034.1|24042.5|24035.5|24040.5|24033.5|0
1756331100000|2025-08-27 21:45:00|24041|24034|24039.4|24032.4|24042.2|24035.2|24038.8|24031.8|0
1756331400000|2025-08-27 21:50:00|24039|24032|24038.7|24031.7|24039.6|24032.6|24037.9|24030.9|0
1756331700000|2025-08-27 21:55:00|24038.3|24031.3|24037.9|24030.9|24038.7|24031.7|24036.1|24029.1|0
1756332000000|2025-08-27 22:00:00|24036.3|24029.3|24020.6|24013.6|24036.9|24029.9|24013.4|24006.4|0
1756332300000|2025-08-27 22:05:00|24020.3|24013.3|24015.9|24008.9|24023.4|24016.4|24015.4|24008.4|0
1756332600000|2025-08-27 22:10:00|24016.8|24009.8|24017.6|24010.6|24026.5|24019.5|24016.8|24009.8|0
1756332900000|2025-08-27 22:15:00|24018.8|24011.8|24014.2|24007.2|24019.8|24012.8|24014.2|24007.2|0
1756333200000|2025-08-27 22:20:00|24013.7|24006.7|24015.8|24008.8|24017.2|24010.2|24012.8|24005.8|0
1756333500000|2025-08-27 22:25:00|24015.6|24008.6|24018|24011|24019.1|24012.1|24014.9|24007.9|0
1756333800000|2025-08-27 22:30:00|24017.7|24010.7|24027.4|24020.4|24027.9|24020.9|24017.7|24010.7|0
1756334100000|2025-08-27 22:35:00|24027.1|24020.1|24027.7|24020.7|24028.6|24021.6|24025.5|24018.5|0
1756334400000|2025-08-27 22:40:00|24028|24021|24024.6|24017.6|24028.3|24021.3|24023|24016|0
1756334700000|2025-08-27 22:45:00|24025.2|24018.2|24022.9|24015.9|24025.4|24018.4|24020.8|24013.8|0
1756335000000|2025-08-27 22:50:00|24022.7|24015.7|24023.8|24016.8|24027.4|24020.4|24022.4|24015.4|0
1756335300000|2025-08-27 22:55:00|24023.2|24016.2|24021.6|24014.6|24023.2|24016.2|24019.6|24012.6|0
1756335600000|2025-08-27 23:00:00|24021.9|24014.9|24019.5|24012.5|24023.5|24016.5|24011.9|24004.9|0
1756335900000|2025-08-27 23:05:00|24019.4|24012.4|24018.3|24011.3|24020.9|24013.9|24015.1|24008.1|0
1756336200000|2025-08-27 23:10:00|24018.9|24011.9|24014.9|24007.9|24019.1|24012.1|24014.8|24007.8|0
1756336500000|2025-08-27 23:15:00|24015.1|24008.1|24012.7|24005.7|24016.5|24009.5|24012.4|24005.4|0
1756336800000|2025-08-27 23:20:00|24013|24006|24013.5|24006.5|24014.9|24007.9|24011.9|24004.9|0
1756337100000|2025-08-27 23:25:00|24012.9|24005.9|24018.7|24011.7|24019|24012|24012.4|24005.4|0
1756337400000|2025-08-27 23:30:00|24019.6|24012.6|24026|24019|24027.9|24020.9|24019.6|24012.6|0
1756337700000|2025-08-27 23:35:00|24025.4|24018.4|24027.1|24020.1|24027.6|24020.6|24024.3|24017.3|0
1756338000000|2025-08-27 23:40:00|24026.5|24019.5|24024.8|24017.8|24027.1|24020.1|24023.7|24016.7|0
1756338300000|2025-08-27 23:45:00|24024.3|24017.3|24024.2|24017.2|24026.2|24019.2|24021.2|24014.2|0
1756338600000|2025-08-27 23:50:00|24024|24017|24024|24017|24026.5|24019.5|24021.2|24014.2|0
1756338900000|2025-08-27 23:55:00|24023.1|24016.1|24027|24020|24027.5|24020.5|24021.2|24014.2|0
1756339200000|2025-08-28 00:00:00|24026.4|24019.4|24031.9|24024.9|24033.5|24026.5|24024.2|24017.2|0
1756339500000|2025-08-28 00:05:00|24032.1|24025.1|24032.3|24025.3|24033.3|24026.3|24025.8|24018.8|0
1756339800000|2025-08-28 00:10:00|24032.1|24025.1|24026.9|24019.9|24034|24027|24025.2|24018.2|0
1756340100000|2025-08-28 00:15:00|24026.6|24019.6|24004.3|23999.3|24026.9|24021.8|23992.7|23987.7|49
1756340400000|2025-08-28 00:20:00|24004.2|23999.2|23988.4|23983.4|24004.2|23999.2|23985.8|23980.8|45
1756340700000|2025-08-28 00:25:00|23988.9|23983.9|23989.5|23984.5|23990.2|23985.2|23976.7|23971.7|36
1756341000000|2025-08-28 00:30:00|23989.3|23984.3|23996|23991|23998.4|23993.4|23985.8|23980.8|8
1756341300000|2025-08-28 00:35:00|23995.5|23990.5|24026|24021|24027|24022|23994.4|23989.4|11
1756341600000|2025-08-28 00:40:00|24027.5|24022.5|24044.3|24039.3|24044.4|24039.4|24025.3|24020.3|22
1756341900000|2025-08-28 00:45:00|24041.8|24036.8|24054.4|24049.4|24063.9|24058.9|24041.8|24036.8|37
1756342200000|2025-08-28 00:50:00|24054.8|24049.8|24059.3|24054.3|24060.2|24055.2|24045.2|24040.2|6
1756342500000|2025-08-28 00:55:00|24058.8|24053.8|24061.1|24056.1|24062.2|24057.2|24055.8|24050.8|7
1756342800000|2025-08-28 01:00:00|24061.5|24056.5|24055|24050|24063.4|24058.4|24051.8|24046.8|2
1756343100000|2025-08-28 01:05:00|24055.5|24050.5|24054.9|24049.9|24057.8|24052.8|24052.3|24047.3|0
1756343400000|2025-08-28 01:10:00|24055.4|24050.4|24058|24053|24059.2|24054.2|24055.4|24050.4|1
1756343700000|2025-08-28 01:15:00|24054.5|24049.5|24059|24054|24059|24054|24053.9|24048.9|6
1756344000000|2025-08-28 01:20:00|24058.5|24053.5|24054.1|24049.1|24058.5|24053.5|24053.6|24048.6|0
1756344300000|2025-08-28 01:25:00|24054|24049|24058.7|24053.7|24059.7|24054.7|24054|24049|2
1756344600000|2025-08-28 01:30:00|24059.2|24054.2|24072.5|24067.5|24073|24068|24059.2|24054.2|1
1756344900000|2025-08-28 01:35:00|24073.1|24068.1|24071.6|24066.6|24075.3|24070.3|24069.1|24064.1|3
1756345200000|2025-08-28 01:40:00|24072.1|24067.1|24086.9|24081.9|24087.3|24082.3|24071.6|24066.6|5
1756345500000|2025-08-28 01:45:00|24087.3|24082.3|24092.6|24087.6|24093.8|24088.8|24085.6|24080.6|4
1756345800000|2025-08-28 01:50:00|24092.1|24087.1|24099|24094|24102.9|24097.9|24091.4|24086.4|2
1756346100000|2025-08-28 01:55:00|24101.2|24096.2|24097.8|24092.8|24102.4|24097.4|24094.1|24089.1|2
1756346400000|2025-08-28 02:00:00|24098.3|24093.3|24096|24091|24100.5|24095.5|24094|24089|1
1756346700000|2025-08-28 02:05:00|24096.4|24091.4|24098.9|24093.9|24099.9|24094.9|24094.1|24089.1|4
1756347000000|2025-08-28 02:10:00|24098.4|24093.4|24099.5|24094.5|24100.6|24095.6|24097.2|24092.2|8
1756347300000|2025-08-28 02:15:00|24100|24095|24100.4|24095.4|24100.9|24095.9|24099.4|24094.4|0
1756347600000|2025-08-28 02:20:00|24100.9|24095.9|24104|24099|24104.3|24099.3|24100.9|24095.9|0
1756347900000|2025-08-28 02:25:00|24105.2|24100.2|24103.8|24098.8|24105.2|24100.2|24102.9|24097.9|0
1756348200000|2025-08-28 02:30:00|24104.8|24099.8|24103.3|24098.3|24109|24104|24102.7|24097.7|3
1756348500000|2025-08-28 02:35:00|24102.8|24097.8|24097.9|24092.9|24102.8|24097.8|24096.5|24091.5|3
1756348800000|2025-08-28 02:40:00|24098|24093|24099.4|24094.4|24102.9|24097.9|24096.5|24091.5|0
1756349100000|2025-08-28 02:45:00|24098.9|24093.9|24099.9|24094.9|24099.9|24094.9|24098.9|24093.9|0
1756349400000|2025-08-28 02:50:00|24100.4|24095.4|24099.5|24094.5|24100.5|24095.5|24099|24094|0
1756349700000|2025-08-28 02:55:00|24098.5|24093.5|24098.9|24093.9|24100|24095|24098.5|24093.5|0
1756350000000|2025-08-28 03:00:00|24099|24094|24104.6|24099.6|24106.3|24101.3|24099|24094|1
1756350300000|2025-08-28 03:05:00|24104.4|24099.4|24120.2|24115.2|24120.4|24115.4|24104.4|24099.4|9
1756350600000|2025-08-28 03:10:00|24119.9|24114.9|24117|24112|24119.9|24114.9|24116.2|24111.2|0
1756350900000|2025-08-28 03:15:00|24117.4|24112.4|24114.7|24109.7|24118.3|24113.3|24112|24107|1
1756351200000|2025-08-28 03:20:00|24115|24110|24111.6|24106.6|24115.9|24110.9|24108.9|24103.9|2
1756351500000|2025-08-28 03:25:00|24112.1|24107.1|24112.6|24107.6|24113.6|24108.6|24111.1|24106.1|0
1756351800000|2025-08-28 03:30:00|24113.1|24108.1|24116.8|24111.8|24118.5|24113.5|24113.1|24108.1|5
1756352100000|2025-08-28 03:35:00|24116.7|24111.7|24114.9|24109.9|24118.4|24113.4|24114.9|24109.9|0
1756352400000|2025-08-28 03:40:00|24115.4|24110.4|24113.9|24108.9|24116.2|24111.2|24112.4|24107.4|3
1756352700000|2025-08-28 03:45:00|24114.4|24109.4|24118.6|24113.6|24118.6|24113.6|24114.4|24109.4|1
1756353000000|2025-08-28 03:50:00|24119.2|24114.2|24117.9|24112.9|24121.7|24116.7|24117.9|24112.9|0
1756353300000|2025-08-28 03:55:00|24117.5|24112.5|24119.8|24114.8|24119.8|24114.8|24117.1|24112.1|2
1756353600000|2025-08-28 04:00:00|24119.4|24114.4|24103.5|24098.5|24120.8|24115.8|24103|24098|4
1756353900000|2025-08-28 04:05:00|24103.6|24098.6|24104.5|24099.5|24105.1|24100.1|24102.5|24097.5|0
1756354200000|2025-08-28 04:10:00|24104.6|24099.6|24113|24108|24113|24108|24104|24099|0
1756354500000|2025-08-28 04:15:00|24113.1|24108.1|24114.1|24109.1|24114.4|24109.4|24111.8|24106.8|1
1756354800000|2025-08-28 04:20:00|24113.6|24108.6|24104.9|24099.9|24113.6|24108.6|24103.4|24098.4|11
1756355100000|2025-08-28 04:25:00|24105.4|24100.4|24110.5|24105.5|24111|24106|24103.9|24098.9|1
1756355400000|2025-08-28 04:30:00|24110|24105|24112.2|24107.2|24114.1|24109.1|24108.5|24103.5|1
1756355700000|2025-08-28 04:35:00|24112.8|24107.8|24098|24093|24112.8|24107.8|24098|24093|4
1756356000000|2025-08-28 04:40:00|24097|24092|24103.5|24098.5|24103.5|24098.5|24096.5|24091.5|3
1756356300000|2025-08-28 04:45:00|24102.5|24097.5|24100.4|24095.4|24102.5|24097.5|24099.9|24094.9|0
1756356600000|2025-08-28 04:50:00|24099.9|24094.9|24096|24091|24099.9|24094.9|24092.5|24087.5|2
1756356900000|2025-08-28 04:55:00|24095.9|24090.9|24092.9|24087.9|24097.9|24092.9|24091.9|24086.9|3
1756357200000|2025-08-28 05:00:00|24093|24088|24094.3|24089.3|24102.3|24097.3|24092.6|24087.6|4
1756357500000|2025-08-28 05:05:00|24094|24089|24091.2|24086.2|24094|24089|24089|24084|1
1756357800000|2025-08-28 05:10:00|24091.1|24086.1|24085.7|24080.7|24093.3|24088.3|24082.1|24077.1|7
1756358100000|2025-08-28 05:15:00|24085.6|24080.6|24091|24086|24096.5|24091.5|24085.5|24080.5|4
1756358400000|2025-08-28 05:20:00|24091.5|24086.5|24083.3|24078.3|24092.1|24087.1|24082.1|24077.1|9
1756358700000|2025-08-28 05:25:00|24083.8|24078.8|24097.2|24092.2|24102.8|24097.8|24083.7|24078.7|7
1756359000000|2025-08-28 05:30:00|24097.7|24092.7|24085.2|24080.2|24097.7|24092.7|24080.9|24075.9|7
1756359300000|2025-08-28 05:35:00|24085.1|24080.1|24087.2|24082.2|24089.5|24084.5|24085.1|24080.1|0
1756359600000|2025-08-28 05:40:00|24087.1|24082.1|24076.4|24071.4|24087.3|24082.3|24072.4|24067.4|9
1756359900000|2025-08-28 05:45:00|24075.9|24070.9|24069.3|24064.3|24078.7|24073.7|24069.1|24064.1|2
1756360200000|2025-08-28 05:50:00|24069.5|24064.5|24076.4|24071.4|24079.8|24074.8|24069.5|24064.5|1
1756360500000|2025-08-28 05:55:00|24076.2|24071.2|24079.8|24074.8|24080.3|24075.3|24076|24071|0
1756360800000|2025-08-28 06:00:00|24077.7|24074.9|24084.5|24081.7|24084.5|24081.7|24060.5|24057.7|105
1756361100000|2025-08-28 06:05:00|24084.4|24081.6|24082.9|24080.1|24093.5|24090.7|24075.2|24072.4|112
1756361400000|2025-08-28 06:10:00|24083.4|24080.6|24098.4|24095.6|24098.9|24096.1|24069.8|24067|85
1756361700000|2025-08-28 06:15:00|24098.9|24096.1|24107.6|24104.8|24115|24112.2|24098.9|24096.1|121
1756362000000|2025-08-28 06:20:00|24108.1|24105.3|24113.5|24110.7|24127.6|24124.8|24108.1|24105.3|68
1756362300000|2025-08-28 06:25:00|24114|24111.2|24126|24123.2|24129.7|24126.9|24113.4|24110.6|113
1756362600000|2025-08-28 06:30:00|24124.5|24121.7|24136.5|24133.7|24146.7|24143.9|24124.5|24121.7|217
1756362900000|2025-08-28 06:35:00|24137|24134.2|24157.4|24154.6|24158.1|24155.3|24136.4|24133.6|128
1756363200000|2025-08-28 06:40:00|24157.9|24155.1|24153.2|24150.4|24161.7|24158.9|24146.9|24144.1|134
1756363500000|2025-08-28 06:45:00|24152.7|24149.9|24141.4|24138.6|24164.5|24161.7|24137.5|24134.7|234
1756363800000|2025-08-28 06:50:00|24141.9|24139.1|24156.5|24153.7|24168.7|24165.9|24135|24132.2|179
1756364100000|2025-08-28 06:55:00|24157|24154.2|24156.2|24153.4|24166.4|24163.6|24150.6|24147.8|211
1756364400000|2025-08-28 07:00:00|24155.1|24153.7|24197.5|24196.1|24204.4|24203|24138.1|24136.7|906
1756364700000|2025-08-28 07:05:00|24197.4|24196|24125.7|24124.3|24202.4|24201|24125|24123.6|603
1756365000000|2025-08-28 07:10:00|24125.9|24124.5|24144|24142.6|24149.2|24147.8|24125.6|24124.2|300
1756365300000|2025-08-28 07:15:00|24143.5|24142.1|24144.4|24143|24146.2|24144.8|24130.7|24129.3|208
1756365600000|2025-08-28 07:20:00|24144.7|24143.3|24161.1|24159.7|24168.9|24167.5|24143.6|24142.2|222
1756365900000|2025-08-28 07:25:00|24161|24159.6|24168.3|24166.9|24174.6|24173.2|24151.4|24150|258
1756366200000|2025-08-28 07:30:00|24169.9|24168.5|24158.9|24157.5|24174.2|24172.8|24143.3|24141.9|339
1756366500000|2025-08-28 07:35:00|24158.4|24157|24133.2|24131.8|24159.4|24158|24132.2|24130.8|210
1756366800000|2025-08-28 07:40:00|24134.8|24133.4|24132.5|24131.1|24145.3|24143.9|24129.9|24128.5|180
1756367100000|2025-08-28 07:45:00|24132.3|24130.9|24141.5|24140.1|24144.3|24142.9|24117.5|24116.1|233
1756367400000|2025-08-28 07:50:00|24139.8|24138.4|24151.8|24150.4|24155.9|24154.5|24137.8|24136.4|197
1756367700000|2025-08-28 07:55:00|24152.3|24150.9|24165|24163.6|24172.8|24171.4|24149.8|24148.4|235
1756368000000|2025-08-28 08:00:00|24163.3|24161.9|24170.2|24168.8|24170.3|24168.9|24141.4|24140|183
1756368300000|2025-08-28 08:05:00|24169.7|24168.3|24161.6|24160.2|24180.5|24179.1|24160.2|24158.8|200
1756368600000|2025-08-28 08:10:00|24162.4|24161|24149.4|24148|24163|24161.6|24138.9|24137.5|159
1756368900000|2025-08-28 08:15:00|24148.9|24147.5|24128.7|24127.3|24152.6|24151.2|24126.8|24125.4|145
1756369200000|2025-08-28 08:20:00|24130.7|24129.3|24139.7|24138.3|24152.4|24151|24130.7|24129.3|118
1756369500000|2025-08-28 08:25:00|24139.6|24138.2|24110.7|24109.3|24139.9|24138.5|24109|24107.6|157
1756369800000|2025-08-28 08:30:00|24111|24109.6|24113.5|24112.1|24116.3|24114.9|24100.1|24098.7|163
1756370100000|2025-08-28 08:35:00|24113.4|24112|24087.2|24085.8|24115.3|24113.9|24080.1|24078.7|221
1756370400000|2025-08-28 08:40:00|24086.9|24085.5|24090.3|24088.9|24106.9|24105.5|24084.3|24082.9|223
1756370700000|2025-08-28 08:45:00|24089.8|24088.4|24095.9|24094.5|24098.7|24097.3|24086.6|24085.2|150
1756371000000|2025-08-28 08:50:00|24094.7|24093.3|24078.4|24077|24097.5|24096.1|24075.6|24074.2|238
1756371300000|2025-08-28 08:55:00|24078.3|24076.9|24092|24090.6|24093|24091.6|24073.6|24072.2|163
1756371600000|2025-08-28 09:00:00|24092.1|24090.7|24078.1|24076.7|24098|24096.6|24076.4|24075|106
1756371900000|2025-08-28 09:05:00|24078.6|24077.2|24094.9|24093.5|24096.3|24094.9|24070.8|24069.4|169
1756372200000|2025-08-28 09:10:00|24095.3|24093.9|24089.5|24088.1|24102.5|24101.1|24085.2|24083.8|112
1756372500000|2025-08-28 09:15:00|24090|24088.6|24094.4|24093|24095.3|24093.9|24083.5|24082.1|101
1756372800000|2025-08-28 09:20:00|24095.6|24094.2|24093.3|24091.9|24101.2|24099.8|24088.9|24087.5|100
1756373100000|2025-08-28 09:25:00|24092.8|24091.4|24082.5|24081.1|24092.9|24091.5|24080.9|24079.5|121
1756373400000|2025-08-28 09:30:00|24082.2|24080.8|24082.3|24080.9|24085.4|24084|24072.6|24071.2|85
1756373700000|2025-08-28 09:35:00|24081.8|24080.4|24079.3|24077.9|24082.9|24081.5|24074|24072.6|102
1756374000000|2025-08-28 09:40:00|24079.1|24077.7|24055.8|24054.4|24080.5|24079.1|24054.7|24053.3|172
1756374300000|2025-08-28 09:45:00|24055.3|24053.9|24046.2|24044.8|24060.4|24059|24038|24036.6|170
1756374600000|2025-08-28 09:50:00|24047.5|24046.1|24056.5|24055.1|24058.7|24057.3|24045.2|24043.8|148
1756374900000|2025-08-28 09:55:00|24056|24054.6|24065.6|24064.2|24071.4|24070|24053.6|24052.2|103
1756375200000|2025-08-28 10:00:00|24063.6|24062.2|24046.7|24045.3|24065.3|24063.9|24046.7|24045.3|85
1756375500000|2025-08-28 10:05:00|24046.2|24044.8|24034.4|24033|24046.7|24045.3|24030.2|24028.8|132
1756375800000|2025-08-28 10:10:00|24033.9|24032.5|24034.7|24033.3|24035.5|24034.1|24022.8|24021.4|140
1756376100000|2025-08-28 10:15:00|24034.2|24032.8|24026.4|24025|24046.4|24045|24022.5|24021.1|206
1756376400000|2025-08-28 10:20:00|24026.8|24025.4|24027.3|24025.9|24029.7|24028.3|24015.3|24013.9|145
1756376700000|2025-08-28 10:25:00|24026.8|24025.4|24028.8|24027.4|24032.4|24031|24017.7|24016.3|81
1756377000000|2025-08-28 10:30:00|24030.4|24029|24023.1|24021.7|24042.4|24041|24019|24017.6|111
1756377300000|2025-08-28 10:35:00|24022.6|24021.2|24001.5|24000.1|24022.6|24021.2|24000.1|23998.7|173
1756377600000|2025-08-28 10:40:00|24001.3|23999.9|24001.8|24000.4|24003.8|24002.4|23989.8|23988.4|214
1756377900000|2025-08-28 10:45:00|24002.3|24000.9|24013.1|24011.7|24019.7|24018.3|24000.1|23998.7|199
1756378200000|2025-08-28 10:50:00|24011.5|24010.1|24010.3|24008.9|24018.3|24016.9|23997.6|23996.2|132
1756378500000|2025-08-28 10:55:00|24010.8|24009.4|24001.8|24000.4|24014.1|24012.7|24000.3|23998.9|108
1756378800000|2025-08-28 11:00:00|24002.3|24000.9|24007.8|24006.4|24016.2|24014.8|23999.5|23998.1|140
1756379100000|2025-08-28 11:05:00|24007.3|24005.9|23998.7|23997.3|24012.3|24010.9|23992.9|23991.5|102
1756379400000|2025-08-28 11:10:00|23999.4|23998|23997.4|23996|24005.1|24003.7|23992.9|23991.5|145
1756379700000|2025-08-28 11:15:00|23996.9|23995.5|23993|23991.6|23997|23995.6|23986|23984.6|169
1756380000000|2025-08-28 11:20:00|23991.9|23990.5|23974.9|23973.5|23995.2|23993.8|23973.9|23972.5|413
1756380300000|2025-08-28 11:25:00|23974.4|23973|23995.8|23994.4|23997|23995.6|23973.8|23972.4|165
1756380600000|2025-08-28 11:30:00|23995.1|23993.7|24001.7|24000.3|24008.7|24007.3|23992.5|23991.1|91
1756380900000|2025-08-28 11:35:00|24001.2|23999.8|24003.3|24001.9|24009.6|24008.2|23992.8|23991.4|85
1756381200000|2025-08-28 11:40:00|24001.8|24000.4|24024.8|24023.4|24026.9|24025.5|24001.1|23999.7|234
1756381500000|2025-08-28 11:45:00|24026.8|24025.4|24030.1|24028.7|24040.5|24039.1|24026|24024.6|154
1756381800000|2025-08-28 11:50:00|24029.6|24028.2|24032.9|24031.5|24043.8|24042.4|24026.8|24025.4|167
1756382100000|2025-08-28 11:55:00|24032.4|24031|24040.8|24039.4|24042.6|24041.2|24021.8|24020.4|142
1756382400000|2025-08-28 12:00:00|24041.7|24040.3|24047.7|24046.3|24054.4|24053|24041.7|24040.3|194
1756382700000|2025-08-28 12:05:00|24048.2|24046.8|24041.1|24039.7|24054.2|24052.8|24039|24037.6|166
1756383000000|2025-08-28 12:10:00|24042|24040.6|24037.8|24036.4|24053.8|24052.4|24036.6|24035.2|121
1756383300000|2025-08-28 12:15:00|24037.7|24036.3|24047.5|24046.1|24049|24047.6|24030.1|24028.7|110
1756383600000|2025-08-28 12:20:00|24048.5|24047.1|24042.5|24041.1|24049.1|24047.7|24037.9|24036.5|79
1756383900000|2025-08-28 12:25:00|24042|24040.6|24045.5|24044.1|24049.6|24048.2|24039.1|24037.7|127
1756384200000|2025-08-28 12:30:00|24045|24043.6|24067|24065.6|24075.1|24073.7|24045|24043.6|238
1756384500000|2025-08-28 12:35:00|24067.5|24066.1|24065.8|24064.4|24069.5|24068.1|24057.3|24055.9|103
1756384800000|2025-08-28 12:40:00|24066.9|24065.5|24083|24081.6|24086.4|24085|24065.5|24064.1|145
1756385100000|2025-08-28 12:45:00|24083.3|24081.9|24081.3|24079.9|24093.1|24091.7|24080.1|24078.7|164
1756385400000|2025-08-28 12:50:00|24081.2|24079.8|24081.9|24080.5|24087.3|24085.9|24077.1|24075.7|150
1756385700000|2025-08-28 12:55:00|24081.8|24080.4|24088.1|24086.7|24092.5|24091.1|24077.3|24075.9|91
1756386000000|2025-08-28 13:00:00|24086.8|24085.4|24097.7|24096.3|24098.7|24097.3|24082.8|24081.4|241
1756386300000|2025-08-28 13:05:00|24098.2|24096.8|24087.9|24086.5|24108.1|24106.7|24084.3|24082.9|312
1756386600000|2025-08-28 13:10:00|24087.2|24085.8|24096.1|24094.7|24101.2|24099.8|24078.2|24076.8|201
1756386900000|2025-08-28 13:15:00|24096.6|24095.2|24092.4|24091|24106|24104.6|24091.8|24090.4|148
1756387200000|2025-08-28 13:20:00|24091.7|24090.3|24086.5|24085.1|24098.3|24096.9|24081.1|24079.7|138
1756387500000|2025-08-28 13:25:00|24086|24084.6|24085.3|24083.9|24092.8|24091.4|24077.6|24076.2|209
1756387800000|2025-08-28 13:30:00|24086.5|24085.1|24072.8|24071.4|24090.5|24089.1|24056.9|24055.5|233
1756388100000|2025-08-28 13:35:00|24073.3|24071.9|24066.5|24065.1|24075.4|24074|24059.3|24057.9|168
1756388400000|2025-08-28 13:40:00|24065.8|24064.4|24065.2|24063.8|24067.4|24066|24052.3|24050.9|159
1756388700000|2025-08-28 13:45:00|24064.7|24063.3|24071.8|24070.4|24080.5|24079.1|24055.5|24054.1|191
1756389000000|2025-08-28 13:50:00|24072.5|24071.1|24071.1|24069.7|24087.5|24086.1|24061.7|24060.3|216
1756389300000|2025-08-28 13:55:00|24070.6|24069.2|24053.9|24052.5|24071.2|24069.8|24048|24046.6|203
1756389600000|2025-08-28 14:00:00|24052.4|24051|24068.9|24067.5|24083.7|24082.3|24048.8|24047.4|193
1756389900000|2025-08-28 14:05:00|24068.4|24067|24084.4|24083|24099.1|24097.7|24067.6|24066.2|253
1756390200000|2025-08-28 14:10:00|24082.6|24081.2|24082.1|24080.7|24091.8|24090.4|24080.9|24079.5|130
1756390500000|2025-08-28 14:15:00|24081.6|24080.2|24080.4|24079|24092.7|24091.3|24074.1|24072.7|213
1756390800000|2025-08-28 14:20:00|24079.3|24077.9|24088.6|24087.2|24090.2|24088.8|24078.1|24076.7|93
1756391100000|2025-08-28 14:25:00|24088.1|24086.7|24084.5|24083.1|24090.5|24089.1|24079.8|24078.4|102
1756391400000|2025-08-28 14:30:00|24084.8|24083.4|24080.6|24079.2|24089.8|24088.4|24075.8|24074.4|190
1756391700000|2025-08-28 14:35:00|24080.1|24078.7|24058.5|24057.1|24080.6|24079.2|24058.1|24056.7|144
1756392000000|2025-08-28 14:40:00|24060.1|24058.7|24064.4|24063|24075.4|24074|24059.4|24058|118
1756392300000|2025-08-28 14:45:00|24064.9|24063.5|24058.7|24057.3|24067.3|24065.9|24057.8|24056.4|103
1756392600000|2025-08-28 14:50:00|24058.5|24057.1|24048.8|24047.4|24058.6|24057.2|24026.2|24024.8|392
1756392900000|2025-08-28 14:55:00|24049.3|24047.9|24050.5|24049.1|24058.6|24057.2|24046|24044.6|155
1756393200000|2025-08-28 15:00:00|24050|24048.6|24038.2|24036.8|24055.8|24054.4|24038|24036.6|124
1756393500000|2025-08-28 15:05:00|24037.7|24036.3|24043.1|24041.7|24052|24050.6|24033.1|24031.7|148
1756393800000|2025-08-28 15:10:00|24043.7|24042.3|24053.6|24052.2|24055.7|24054.3|24041.1|24039.7|176
1756394100000|2025-08-28 15:15:00|24054.1|24052.7|24066|24064.6|24070.6|24069.2|24052.7|24051.3|179
1756394400000|2025-08-28 15:20:00|24065.5|24064.1|24046.6|24045.2|24066.4|24065|24038.8|24037.4|204
1756394700000|2025-08-28 15:25:00|24047.1|24045.7|24046.6|24045.2|24049.1|24047.7|24038.5|24037.1|449
1756395000000|2025-08-28 15:30:00|24047|24044.2|24045.8|24043|24062|24059.2|24045.3|24042.5|572
1756395300000|2025-08-28 15:35:00|24046.8|24044|24045.8|24043|24052.2|24049.4|24023.3|24020.5|528
1756395600000|2025-08-28 15:40:00|24046.3|24043.5|24050.2|24047.4|24059.4|24056.6|24044.7|24041.9|181
1756395900000|2025-08-28 15:45:00|24049.7|24046.9|24060.8|24058|24065.6|24062.8|24048.9|24046.1|82
1756396200000|2025-08-28 15:50:00|24060.3|24057.5|24061.4|24058.6|24063.3|24060.5|24055.4|24052.6|62
1756396500000|2025-08-28 15:55:00|24060.9|24058.1|24064.3|24061.5|24067.2|24064.4|24057.8|24055|58
1756396800000|2025-08-28 16:00:00|24063.8|24061|24064.2|24061.4|24072.4|24069.6|24061.6|24058.8|220
1756397100000|2025-08-28 16:05:00|24064.7|24061.9|24070.3|24067.5|24076.8|24074|24061.4|24058.6|77
1756397400000|2025-08-28 16:10:00|24069.8|24067|24082.4|24079.6|24084.3|24081.5|24069.6|24066.8|50
1756397700000|2025-08-28 16:15:00|24082.9|24080.1|24077.3|24074.5|24085.3|24082.5|24075.2|24072.4|49
1756398000000|2025-08-28 16:20:00|24077.8|24075|24076.8|24074|24081.3|24078.5|24074.9|24072.1|27
1756398300000|2025-08-28 16:25:00|24076.3|24073.5|24085.8|24083|24087.5|24084.7|24074.8|24072|38
1756398600000|2025-08-28 16:30:00|24085.3|24082.5|24071.5|24068.7|24088.7|24085.9|24069.8|24067|98
1756398900000|2025-08-28 16:35:00|24072|24069.2|24070.3|24067.5|24077.5|24074.7|24068.4|24065.6|58
1756399200000|2025-08-28 16:40:00|24070|24067.2|24067|24064.2|24074.6|24071.8|24063.5|24060.7|63
1756399500000|2025-08-28 16:45:00|24066.8|24064|24075|24072.2|24076.9|24074.1|24066|24063.2|83
1756399800000|2025-08-28 16:50:00|24074.3|24071.5|24074.1|24071.3|24080|24077.2|24073.6|24070.8|50
1756400100000|2025-08-28 16:55:00|24074.6|24071.8|24062.9|24060.1|24075.4|24072.6|24061|24058.2|72
1756400400000|2025-08-28 17:00:00|24062.6|24059.8|24057.5|24054.7|24062.6|24059.8|24053.4|24050.6|42
1756400700000|2025-08-28 17:05:00|24058|24055.2|24056.2|24053.4|24059.5|24056.7|24044.4|24041.6|53
1756401000000|2025-08-28 17:10:00|24055.7|24052.9|24057|24054.2|24058.4|24055.6|24048.4|24045.6|57
1756401300000|2025-08-28 17:15:00|24056.6|24053.8|24058.1|24055.3|24058.6|24055.8|24051.7|24048.9|33
1756401600000|2025-08-28 17:20:00|24058.2|24055.4|24062.5|24059.7|24063|24060.2|24058|24055.2|21
1756401900000|2025-08-28 17:25:00|24062|24059.2|24052.7|24049.9|24063.9|24061.1|24051.9|24049.1|44
1756402200000|2025-08-28 17:30:00|24053|24050.2|24057.6|24054.8|24060.9|24058.1|24053|24050.2|38
1756402500000|2025-08-28 17:35:00|24058.1|24055.3|24060|24057.2|24063.6|24060.8|24057.1|24054.3|12
1756402800000|2025-08-28 17:40:00|24060.5|24057.7|24067.3|24064.5|24068.1|24065.3|24060|24057.2|30
1756403100000|2025-08-28 17:45:00|24067.6|24064.8|24074.4|24071.6|24075.1|24072.3|24067.2|24064.4|24
1756403400000|2025-08-28 17:50:00|24074.3|24071.5|24066|24063.2|24074.8|24072|24062.8|24060|64
1756403700000|2025-08-28 17:55:00|24065.8|24063|24065.5|24062.7|24066.5|24063.7|24059.4|24056.6|47
1756404000000|2025-08-28 18:00:00|24065.8|24063|24066|24063.2|24068.3|24065.5|24063.3|24060.5|7
1756404300000|2025-08-28 18:05:00|24065.8|24063|24064.5|24061.7|24070.3|24067.5|24063.5|24060.7|55
1756404600000|2025-08-28 18:10:00|24064.8|24062|24065.9|24063.1|24068.3|24065.5|24063.2|24060.4|13
1756404900000|2025-08-28 18:15:00|24066.4|24063.6|24060.1|24057.3|24066.4|24063.6|24058.1|24055.3|23
1756405200000|2025-08-28 18:20:00|24060.3|24057.5|24065.6|24062.8|24067.2|24064.4|24060.3|24057.5|17
1756405500000|2025-08-28 18:25:00|24065.1|24062.3|24068.7|24065.9|24069.1|24066.3|24064.6|24061.8|17
1756405800000|2025-08-28 18:30:00|24068.9|24066.1|24069.2|24066.4|24071.1|24068.3|24065.7|24062.9|11
1756406100000|2025-08-28 18:35:00|24068.7|24065.9|24066.8|24064|24070|24067.2|24066.3|24063.5|8
1756406400000|2025-08-28 18:40:00|24066.3|24063.5|24066.4|24063.6|24071.2|24068.4|24064.1|24061.3|22
1756406700000|2025-08-28 18:45:00|24066.9|24064.1|24061.9|24059.1|24067.4|24064.6|24061.1|24058.3|56
1756407000000|2025-08-28 18:50:00|24062.4|24059.6|24066.9|24064.1|24067.8|24065|24061.9|24059.1|17
1756407300000|2025-08-28 18:55:00|24066.4|24063.6|24062.9|24060.1|24067.2|24064.4|24061.9|24059.1|32
1756407600000|2025-08-28 19:00:00|24063.2|24060.4|24070.3|24067.5|24071.5|24068.7|24062.4|24059.6|18
1756407900000|2025-08-28 19:05:00|24070.5|24067.7|24070.9|24068.1|24071.4|24068.6|24066.3|24063.5|8
1756408200000|2025-08-28 19:10:00|24070.4|24067.6|24074.8|24072|24074.9|24072.1|24069.7|24066.9|14
1756408500000|2025-08-28 19:15:00|24074.3|24071.5|24073.2|24070.4|24074.8|24072|24070.7|24067.9|7
1756408800000|2025-08-28 19:20:00|24072.7|24069.9|24064.7|24061.9|24075.1|24072.3|24063.7|24060.9|11
1756409100000|2025-08-28 19:25:00|24064.6|24061.8|24064.8|24062|24065.9|24063.1|24059.7|24056.9|41
1756409400000|2025-08-28 19:30:00|24065.3|24062.5|24068.9|24066.1|24070.9|24068.1|24063.3|24060.5|29
1756409700000|2025-08-28 19:35:00|24069.4|24066.6|24066.3|24063.5|24072.5|24069.7|24064.9|24062.1|82
1756410000000|2025-08-28 19:40:00|24066.2|24063.4|24061.7|24058.9|24069.9|24067.1|24061.7|24058.9|51
1756410300000|2025-08-28 19:45:00|24061.2|24058.4|24056.1|24053.3|24064.5|24061.7|24055.6|24052.8|43
1756410600000|2025-08-28 19:50:00|24057.6|24054.8|24059.1|24056.3|24061.1|24058.3|24047.3|24044.5|92
1756410900000|2025-08-28 19:55:00|24055.1|24052.3|24053.3|24050.5|24064.3|24061.5|24050.4|24047.6|79
1756411200000|2025-08-28 20:00:00|24053.9|24046.9|24058.5|24051.5|24058.6|24051.6|24043.4|24036.4|10
1756411500000|2025-08-28 20:05:00|24057.7|24050.7|24056.7|24049.7|24059.4|24052.4|24051.7|24044.7|0
1756411800000|2025-08-28 20:10:00|24057.5|24050.5|24056.1|24049.1|24059.5|24052.5|24055.9|24048.9|0
1756412100000|2025-08-28 20:15:00|24056.9|24049.9|24057.6|24050.6|24061|24054|24055.3|24048.3|0
1756412400000|2025-08-28 20:20:00|24056.8|24049.8|24060|24053|24060.9|24053.9|24056.4|24049.4|0
1756412700000|2025-08-28 20:25:00|24060.1|24053.1|24060.3|24053.3|24062.3|24055.3|24057.7|24050.7|0
1756413000000|2025-08-28 20:30:00|24059.4|24052.4|24061.3|24054.3|24063.8|24056.8|24059.4|24052.4|0
1756413300000|2025-08-28 20:35:00|24062.1|24055.1|24062.1|24055.1|24064.7|24057.7|24061.2|24054.2|0
1756413600000|2025-08-28 20:40:00|24061.3|24054.3|24060.8|24053.8|24062.9|24055.9|24057.4|24050.4|0
1756413900000|2025-08-28 20:45:00|24059.9|24052.9|24057.3|24050.3|24060.7|24053.7|24056.6|24049.6|0
1756414200000|2025-08-28 20:50:00|24058.1|24051.1|24057.3|24050.3|24058.1|24051.1|24056.4|24049.4|0
1756414500000|2025-08-28 20:55:00|24056.4|24049.4|24054.4|24047.4|24057.4|24050.4|24051.2|24044.2|0
1756414800000|2025-08-28 21:00:00|24054.3|24047.3|24055.2|24048.2|24059|24052|24054.2|24047.2|0
1756415100000|2025-08-28 21:05:00|24056.4|24049.4|24052.9|24045.9|24056.4|24049.4|24050.3|24043.3|0
1756415400000|2025-08-28 21:10:00|24052.8|24045.8|24048.5|24041.5|24053.4|24046.4|24048.5|24041.5|0
1756415700000|2025-08-28 21:15:00|24049|24042|24048.5|24041.5|24050.3|24043.3|24048.5|24041.5|0
1756416000000|2025-08-28 21:20:00|24048.6|24041.6|24048.6|24041.6|24048.6|24041.6|24048.6|24041.6|0
1756416300000|2025-08-28 21:25:00|24049.7|24042.7|24048.6|24041.6|24050.1|24043.1|24048|24041|0
1756416600000|2025-08-28 21:30:00|24048.7|24041.7|24048.3|24041.3|24049.7|24042.7|24047.2|24040.2|0
1756416900000|2025-08-28 21:35:00|24048.1|24041.1|24047.6|24040.6|24048.6|24041.6|24047.4|24040.4|0
1756417200000|2025-08-28 21:40:00|24047.5|24040.5|24048.3|24041.3|24048.3|24041.3|24047.5|24040.5|0
1756417500000|2025-08-28 21:45:00|24048.6|24041.6|24048.3|24041.3|24048.6|24041.6|24048.3|24041.3|0
1756417800000|2025-08-28 21:50:00|24048.4|24041.4|24048.4|24041.4|24048.4|24041.4|24047.5|24040.5|0
1756418100000|2025-08-28 21:55:00|24048.5|24041.5|24049.6|24042.6|24050.2|24043.2|24047.6|24040.6|0
1756418400000|2025-08-28 22:00:00|24051.3|24044.3|24048.8|24041.8|24053.4|24046.4|24044.3|24037.3|0
1756418700000|2025-08-28 22:05:00|24049.3|24042.3|24046.7|24039.7|24053.4|24046.4|24046.7|24039.7|0
1756419000000|2025-08-28 22:10:00|24047.1|24040.1|24046|24039|24051.8|24044.8|24045.6|24038.6|0
1756419300000|2025-08-28 22:15:00|24045.6|24038.6|24044.3|24037.3|24049.3|24042.3|24043.5|24036.5|0
1756419600000|2025-08-28 22:20:00|24043.9|24036.9|24047.9|24040.9|24047.9|24040.9|24042.6|24035.6|0
1756419900000|2025-08-28 22:25:00|24047|24040|24044.6|24037.6|24048.7|24041.7|24042.9|24035.9|0
1756420200000|2025-08-28 22:30:00|24043.8|24036.8|24043|24036|24048|24041|24042.2|24035.2|0
1756420500000|2025-08-28 22:35:00|24043.9|24036.9|24039|24032|24043.9|24036.9|24037.7|24030.7|0
1756420800000|2025-08-28 22:40:00|24038.2|24031.2|24036|24029|24038.5|24031.5|24035.6|24028.6|0
1756421100000|2025-08-28 22:45:00|24036.4|24029.4|24038.8|24031.8|24038.8|24031.8|24035.6|24028.6|0
1756421400000|2025-08-28 22:50:00|24039.2|24032.2|24040|24033|24041.7|24034.7|24037.1|24030.1|0
1756421700000|2025-08-28 22:55:00|24039.6|24032.6|24039.9|24032.9|24040.8|24033.8|24035.8|24028.8|0
1756422000000|2025-08-28 23:00:00|24040|24033|24039.7|24032.7|24043.2|24036.2|24036.4|24029.4|0
1756422300000|2025-08-28 23:05:00|24040.6|24033.6|24043.2|24036.2|24044|24037|24039.9|24032.9|0
1756422600000|2025-08-28 23:10:00|24043.6|24036.6|24039.9|24032.9|24043.6|24036.6|24039.9|24032.9|0
1756422900000|2025-08-28 23:15:00|24040.7|24033.7|24041.6|24034.6|24042.4|24035.4|24040.7|24033.7|0
1756423200000|2025-08-28 23:20:00|24040.7|24033.7|24040|24033|24040.8|24033.8|24039.1|24032.1|0
1756423500000|2025-08-28 23:25:00|24040.8|24033.8|24041.8|24034.8|24041.8|24034.8|24039.9|24032.9|0
1756423800000|2025-08-28 23:30:00|24040.9|24033.9|24042.5|24035.5|24042.6|24035.6|24040.9|24033.9|0
1756424100000|2025-08-28 23:35:00|24043.3|24036.3|24046.5|24039.5|24046.5|24039.5|24042.5|24035.5|0
1756424400000|2025-08-28 23:40:00|24045.7|24038.7|24045.7|24038.7|24046.6|24039.6|24044.1|24037.1|0
1756424700000|2025-08-28 23:45:00|24044.9|24037.9|24043.4|24036.4|24045.1|24038.1|24043|24036|0
1756425000000|2025-08-28 23:50:00|24044.2|24037.2|24044.4|24037.4|24045.1|24038.1|24040.9|24033.9|0
1756425300000|2025-08-28 23:55:00|24045.2|24038.2|24044.4|24037.4|24046.8|24039.8|24044.4|24037.4|0
1756425600000|2025-08-29 00:00:00|24043.5|24036.5|24045.5|24038.5|24046.4|24039.4|24039.4|24032.4|0
1756425900000|2025-08-29 00:05:00|24045.9|24038.9|24043|24036|24048.8|24041.8|24043|24036|0
1756426200000|2025-08-29 00:10:00|24043.4|24036.4|24045.3|24038.3|24047.9|24040.9|24043|24036|0
1756426500000|2025-08-29 00:15:00|24045.7|24038.7|24055|24050|24057.3|24052.3|24040.6|24035.6|21
1756426800000|2025-08-29 00:20:00|24055.2|24050.2|24042.4|24037.4|24057.9|24052.9|24042.4|24037.4|2
1756427100000|2025-08-29 00:25:00|24042.9|24037.9|24050.5|24045.5|24050.5|24045.5|24042.9|24037.9|1
1756427400000|2025-08-29 00:30:00|24050.4|24045.4|24053.4|24048.4|24053.9|24048.9|24049.9|24044.9|0
1756427700000|2025-08-29 00:35:00|24053.9|24048.9|24063.3|24058.3|24064.8|24059.8|24053.9|24048.9|2
1756428000000|2025-08-29 00:40:00|24064.3|24059.3|24061.5|24056.5|24067.3|24062.3|24061.5|24056.5|1
1756428300000|2025-08-29 00:45:00|24061|24056|24062.7|24057.7|24063|24058|24060.5|24055.5|4
1756428600000|2025-08-29 00:50:00|24062.2|24057.2|24055.4|24050.4|24063.7|24058.7|24055.1|24050.1|5
1756428900000|2025-08-29 00:55:00|24054.9|24049.9|24050.4|24045.4|24054.9|24049.9|24049.5|24044.5|4
1756429200000|2025-08-29 01:00:00|24051.1|24046.1|24049.6|24044.6|24054.1|24049.1|24049.6|24044.6|0
1756429500000|2025-08-29 01:05:00|24048.6|24043.6|24034.8|24029.8|24048.6|24043.6|24029.7|24024.7|3
1756429800000|2025-08-29 01:10:00|24035|24030|24038.2|24033.2|24041|24036|24033.5|24028.5|1
1756430100000|2025-08-29 01:15:00|24037.6|24032.6|24018.7|24013.7|24038|24033|24018.7|24013.7|9
1756430400000|2025-08-29 01:20:00|24017.7|24012.7|24004.1|23999.1|24017.7|24012.7|23998.6|23993.6|43
1756430700000|2025-08-29 01:25:00|24001.1|23996.1|23999|23994|24001.1|23996.1|23986.4|23981.4|21
1756431000000|2025-08-29 01:30:00|23993.5|23988.5|23995.6|23990.6|23997.5|23992.5|23985.6|23980.6|68
1756431300000|2025-08-29 01:35:00|23996.1|23991.1|23997.1|23992.1|24002.2|23997.2|23995|23990|3
1756431600000|2025-08-29 01:40:00|23997.6|23992.6|23999.8|23994.8|24002.3|23997.3|23997.6|23992.6|1
1756431900000|2025-08-29 01:45:00|23999.3|23994.3|23993.5|23988.5|24001.4|23996.4|23988.9|23983.9|3
1756432200000|2025-08-29 01:50:00|23995|23990|23998.4|23993.4|23999.4|23994.4|23988.9|23983.9|4
1756432500000|2025-08-29 01:55:00|23997.4|23992.4|23997.8|23992.8|24001.4|23996.4|23995.4|23990.4|1
1756432800000|2025-08-29 02:00:00|23997.7|23992.7|23998.9|23993.9|24000.4|23995.4|23995.8|23990.8|0
1756433100000|2025-08-29 02:05:00|23999.4|23994.4|24000.3|23995.3|24001.7|23996.7|23999.1|23994.1|0
1756433400000|2025-08-29 02:10:00|24002|23997|24000.5|23995.5|24003.6|23998.6|24000|23995|1
1756433700000|2025-08-29 02:15:00|24001|23996|24004.2|23999.2|24004.3|23999.3|24000.8|23995.8|0
1756434000000|2025-08-29 02:20:00|24003.7|23998.7|24003.7|23998.7|24004.1|23999.1|24002.6|23997.6|0
1756434300000|2025-08-29 02:25:00|24003.2|23998.2|23998.9|23993.9|24004.2|23999.2|23997.8|23992.8|0
1756434600000|2025-08-29 02:30:00|23998.4|23993.4|23999.4|23994.4|23999.9|23994.9|23997.9|23992.9|0
1756434900000|2025-08-29 02:35:00|23998.9|23993.9|24000.4|23995.4|24000.9|23995.9|23998.9|23993.9|0
1756435200000|2025-08-29 02:40:00|24000.3|23995.3|24000.1|23995.1|24000.3|23995.3|24000.1|23995.1|0
1756435500000|2025-08-29 02:45:00|24001.6|23996.6|24002.4|23997.4|24002.4|23997.4|24001.1|23996.1|0
1756435800000|2025-08-29 02:50:00|24002.9|23997.9|24003.9|23998.9|24003.9|23998.9|24002.4|23997.4|1
1756436100000|2025-08-29 02:55:00|24004.4|23999.4|24007.3|24002.3|24008.3|24003.3|24004.4|23999.4|3
1756436400000|2025-08-29 03:00:00|24007.8|24002.8|24013.5|24008.5|24014|24009|24007.8|24002.8|0
1756436700000|2025-08-29 03:05:00|24014|24009|24022.1|24017.1|24034|24029|24013.7|24008.7|9
1756437000000|2025-08-29 03:10:00|24021.5|24016.5|24024.7|24019.7|24024.7|24019.7|24019.4|24014.4|0
1756437300000|2025-08-29 03:15:00|24024.3|24019.3|24028.9|24023.9|24028.9|24023.9|24022.3|24017.3|0
1756437600000|2025-08-29 03:20:00|24028.8|24023.8|24026.4|24021.4|24030.1|24025.1|24026.1|24021.1|3
1756437900000|2025-08-29 03:25:00|24025.7|24020.7|24022.4|24017.4|24025.7|24020.7|24022|24017|0
1756438200000|2025-08-29 03:30:00|24021.9|24016.9|24017.9|24012.9|24021.9|24016.9|24017.9|24012.9|1
1756438500000|2025-08-29 03:35:00|24017.8|24012.8|24021.4|24016.4|24024.4|24019.4|24017.2|24012.2|1
1756438800000|2025-08-29 03:40:00|24021.9|24016.9|24021.6|24016.6|24024.1|24019.1|24020.6|24015.6|0
1756439100000|2025-08-29 03:45:00|24021.1|24016.1|24012.4|24007.4|24021.1|24016.1|24012.3|24007.3|0
1756439400000|2025-08-29 03:50:00|24012.9|24007.9|24016.7|24011.7|24016.7|24011.7|24012.9|24007.9|1
1756439700000|2025-08-29 03:55:00|24016.4|24011.4|24012.9|24007.9|24016.7|24011.7|24010.8|24005.8|1
1756440000000|2025-08-29 04:00:00|24013|24008|24012.1|24007.1|24013.8|24008.8|24012.1|24007.1|0
1756440300000|2025-08-29 04:05:00|24011.6|24006.6|24002.6|23997.6|24011.6|24006.6|24002.6|23997.6|3
1756440600000|2025-08-29 04:10:00|24003.1|23998.1|24004.5|23999.5|24005.4|24000.4|24002.1|23997.1|1
1756440900000|2025-08-29 04:15:00|24004.2|23999.2|24006.9|24001.9|24007.5|24002.5|24004.2|23999.2|3
1756441200000|2025-08-29 04:20:00|24007|24002|24006.5|24001.5|24007|24002|24006.1|24001.1|0
1756441500000|2025-08-29 04:25:00|24006.2|24001.2|24009.4|24004.4|24009.9|24004.9|24005.2|24000.2|0
1756441800000|2025-08-29 04:30:00|24007.9|24002.9|24005.3|24000.3|24007.9|24002.9|24005.2|24000.2|0
1756442100000|2025-08-29 04:35:00|24005.4|24000.4|24008.1|24003.1|24008.1|24003.1|24003.5|23998.5|1
1756442400000|2025-08-29 04:40:00|24007.4|24002.4|24010.1|24005.1|24010.1|24005.1|24007.3|24002.3|0
1756442700000|2025-08-29 04:45:00|24009.6|24004.6|24011.4|24006.4|24011.4|24006.4|24007.7|24002.7|0
1756443000000|2025-08-29 04:50:00|24012.9|24007.9|24006.4|24001.4|24013.4|24008.4|24006.4|24001.4|1
1756443300000|2025-08-29 04:55:00|24006.7|24001.7|24008.2|24003.2|24008.4|24003.4|24006.4|24001.4|0
1756443600000|2025-08-29 05:00:00|24007.9|24002.9|24015.9|24010.9|24017.4|24012.4|24007.9|24002.9|12
1756443900000|2025-08-29 05:05:00|24015.8|24010.8|24019.6|24014.6|24020.9|24015.9|24015.7|24010.7|4
1756444200000|2025-08-29 05:10:00|24019.7|24014.7|24019.2|24014.2|24024.4|24019.4|24016.9|24011.9|25
1756444500000|2025-08-29 05:15:00|24019.1|24014.1|24001.6|23996.6|24019.1|24014.1|24001.6|23996.6|3
1756444800000|2025-08-29 05:20:00|24001.5|23996.5|24001.4|23996.4|24005.4|24000.4|23997.5|23992.5|7
1756445100000|2025-08-29 05:25:00|24000.9|23995.9|24001.3|23996.3|24001.7|23996.7|23991.3|23986.3|9
1756445400000|2025-08-29 05:30:00|24000.8|23995.8|24003.9|23998.9|24004|23999|23999.6|23994.6|0
1756445700000|2025-08-29 05:35:00|24004.1|23999.1|24004.9|23999.9|24005.4|24000.4|24003.6|23998.6|0
1756446000000|2025-08-29 05:40:00|24005.4|24000.4|24010.5|24005.5|24016.8|24011.8|24005.2|24000.2|6
1756446300000|2025-08-29 05:45:00|24011.5|24006.5|24023.7|24018.7|24033.7|24028.7|24011|24006|14
1756446600000|2025-08-29 05:50:00|24023.8|24018.8|24015.4|24010.4|24033.4|24028.4|24010|24005|19
1756446900000|2025-08-29 05:55:00|24015.8|24010.8|24013.9|24008.9|24026.9|24021.9|24012.6|24007.6|34
1756447200000|2025-08-29 06:00:00|24011.7|24008.4|24022.2|24019.4|24025.3|24022.5|24006.3|24003.5|78
1756447500000|2025-08-29 06:05:00|24022.1|24019.3|24028.7|24025.9|24032.5|24029.7|24016.4|24013.6|59
1756447800000|2025-08-29 06:10:00|24029.2|24026.4|24023.8|24021|24035.1|24032.3|24022.3|24019.5|98
1756448100000|2025-08-29 06:15:00|24023.3|24020.5|24026.2|24023.4|24035|24032.2|24023|24020.2|57
1756448400000|2025-08-29 06:20:00|24026.3|24023.5|24032.3|24029.5|24033.2|24030.4|24018.3|24015.5|52
1756448700000|2025-08-29 06:25:00|24032.8|24030|24022.9|24020.1|24038|24035.2|24016.8|24014|107
1756449000000|2025-08-29 06:30:00|24023.4|24020.6|23994|23991.2|24023.4|24020.6|23992.1|23989.3|166
1756449300000|2025-08-29 06:35:00|23993.8|23991|23998.8|23996|23999.2|23996.4|23985.1|23982.3|114
1756449600000|2025-08-29 06:40:00|23998.7|23995.9|23993.6|23990.8|24012.2|24009.4|23992.6|23989.8|115
1756449900000|2025-08-29 06:45:00|23994.1|23991.3|23940|23937.2|23997.1|23994.3|23934.6|23931.8|446
1756450200000|2025-08-29 06:50:00|23939.8|23937|23954.3|23951.5|23958|23955.2|23931|23928.2|274
1756450500000|2025-08-29 06:55:00|23954.8|23952|23945.2|23942.4|23961.7|23958.9|23940.9|23938.1|211
1756450800000|2025-08-29 07:00:00|23944.7|23941.9|23996|23994.6|24004.2|24002.8|23917.5|23916.1|994
1756451100000|2025-08-29 07:05:00|23996.5|23995.1|24029.5|24028.1|24033.7|24032.3|23990|23988.6|474
1756451400000|2025-08-29 07:10:00|24029|24027.6|24028.2|24026.8|24051.1|24049.7|24021.2|24019.8|649
1756451700000|2025-08-29 07:15:00|24025.7|24024.3|24023|24021.6|24029.5|24028.1|24006.2|24004.8|406
1756452000000|2025-08-29 07:20:00|24023.2|24021.8|24012.4|24011|24042.3|24040.9|24010.6|24009.2|323
1756452300000|2025-08-29 07:25:00|24012.2|24010.8|23988.8|23987.4|24014.3|24012.9|23982.9|23981.5|354
1756452600000|2025-08-29 07:30:00|23989.3|23987.9|23996.8|23995.4|24000.9|23999.5|23975.1|23973.7|280
1756452900000|2025-08-29 07:35:00|23996.7|23995.3|23987.2|23985.8|24000.5|23999.1|23977.4|23976|202
1756453200000|2025-08-29 07:40:00|23987.7|23986.3|23983.1|23981.7|23988.3|23986.9|23965|23963.6|291
1756453500000|2025-08-29 07:45:00|23982.6|23981.2|23970.8|23969.4|23983.3|23981.9|23966.6|23965.2|129
1756453800000|2025-08-29 07:50:00|23970.9|23969.5|23950.3|23948.9|23970.9|23969.5|23947.3|23945.9|246
1756454100000|2025-08-29 07:55:00|23950.8|23949.4|23940.3|23938.9|23967.4|23966|23935.4|23934|360
1756454400000|2025-08-29 08:00:00|23942.4|23941|23904.9|23903.5|23960.2|23958.8|23902|23900.6|630
1756454700000|2025-08-29 08:05:00|23904.4|23903|23923.3|23921.9|23929.8|23928.4|23899.6|23898.2|457
1756455000000|2025-08-29 08:10:00|23922.5|23921.1|23903.5|23902.1|23928.1|23926.7|23894.9|23893.5|427
1756455300000|2025-08-29 08:15:00|23903.4|23902|23916.3|23914.9|23921|23919.6|23885.7|23884.3|395
1756455600000|2025-08-29 08:20:00|23916.1|23914.7|23920|23918.6|23929.9|23928.5|23909.7|23908.3|321
1756455900000|2025-08-29 08:25:00|23919.8|23918.4|23936|23934.6|23937|23935.6|23918.8|23917.4|182
1756456200000|2025-08-29 08:30:00|23934.3|23932.9|23926.8|23925.4|23934.6|23933.2|23915.3|23913.9|161
1756456500000|2025-08-29 08:35:00|23926.3|23924.9|23897.3|23895.9|23930.6|23929.2|23894.9|23893.5|300
1756456800000|2025-08-29 08:40:00|23899.6|23898.2|23900.6|23899.2|23907.4|23906|23895.2|23893.8|214
1756457100000|2025-08-29 08:45:00|23900.5|23899.1|23912.6|23911.2|23917.3|23915.9|23880.9|23879.5|296
1756457400000|2025-08-29 08:50:00|23910.5|23909.1|23913.8|23912.4|23924.8|23923.4|23910.4|23909|186
1756457700000|2025-08-29 08:55:00|23914|23912.6|23898.5|23897.1|23917.9|23916.5|23894.5|23893.1|122
1756458000000|2025-08-29 09:00:00|23898.1|23896.7|23919.6|23918.2|23922|23920.6|23889.1|23887.7|164
1756458300000|2025-08-29 09:05:00|23919.4|23918|23906.6|23905.2|23921.3|23919.9|23899.5|23898.1|123
1756458600000|2025-08-29 09:10:00|23906.9|23905.5|23901.4|23900|23906.9|23905.5|23894.8|23893.4|100
1756458900000|2025-08-29 09:15:00|23905.4|23904|23892.5|23891.1|23909.6|23908.2|23890.4|23889|182
1756459200000|2025-08-29 09:20:00|23892.8|23891.4|23907.7|23906.3|23910.1|23908.7|23885.4|23884|147
1756459500000|2025-08-29 09:25:00|23906.8|23905.4|23926.5|23925.1|23927|23925.6|23904.5|23903.1|137
1756459800000|2025-08-29 09:30:00|23924.8|23923.4|23941.3|23939.9|23942.9|23941.5|23924.8|23923.4|194
1756460100000|2025-08-29 09:35:00|23941.8|23940.4|23960.8|23959.4|23962.1|23960.7|23938.8|23937.4|223
1756460400000|2025-08-29 09:40:00|23960.4|23959|23952.7|23951.3|23962.6|23961.2|23942.1|23940.7|349
1756460700000|2025-08-29 09:45:00|23953.2|23951.8|23953.8|23952.4|23964.4|23963|23950.5|23949.1|143
1756461000000|2025-08-29 09:50:00|23955.6|23954.2|23957|23955.6|23965.8|23964.4|23946.4|23945|301
1756461300000|2025-08-29 09:55:00|23957.5|23956.1|23956.5|23955.1|23962.8|23961.4|23945.3|23943.9|161
1756461600000|2025-08-29 10:00:00|23955.7|23954.3|23929.4|23928|23956.7|23955.3|23923.7|23922.3|248
1756461900000|2025-08-29 10:05:00|23929.9|23928.5|23925.1|23923.7|23935.3|23933.9|23922.5|23921.1|111
1756462200000|2025-08-29 10:10:00|23926.1|23924.7|23913.8|23912.4|23931.8|23930.4|23905.8|23904.4|141
1756462500000|2025-08-29 10:15:00|23913.9|23912.5|23918.8|23917.4|23920.3|23918.9|23903.8|23902.4|138
1756462800000|2025-08-29 10:20:00|23920.1|23918.7|23927.6|23926.2|23928|23926.6|23914.7|23913.3|82
1756463100000|2025-08-29 10:25:00|23927.8|23926.4|23926.3|23924.9|23929.9|23928.5|23922.3|23920.9|84
1756463400000|2025-08-29 10:30:00|23924.6|23923.2|23934.3|23932.9|23934.3|23932.9|23917.7|23916.3|72
1756463700000|2025-08-29 10:35:00|23933.8|23932.4|23944|23942.6|23946.8|23945.4|23931.1|23929.7|113
1756464000000|2025-08-29 10:40:00|23942.8|23941.4|23946.8|23945.4|23951.1|23949.7|23939.8|23938.4|89
1756464300000|2025-08-29 10:45:00|23947.3|23945.9|23931.1|23929.7|23952|23950.6|23929.5|23928.1|103
1756464600000|2025-08-29 10:50:00|23932|23930.6|23934.6|23933.2|23937.5|23936.1|23925.5|23924.1|93
1756464900000|2025-08-29 10:55:00|23934.7|23933.3|23940.8|23939.4|23941.3|23939.9|23933.3|23931.9|64
1756465200000|2025-08-29 11:00:00|23942|23940.6|23951.9|23950.5|23953.6|23952.2|23939.2|23937.8|307
1756465500000|2025-08-29 11:05:00|23952.4|23951|23949.2|23947.8|23961.2|23959.8|23944|23942.6|119
1756465800000|2025-08-29 11:10:00|23949.3|23947.9|23951.3|23949.9|23953.2|23951.8|23943.5|23942.1|85
1756466100000|2025-08-29 11:15:00|23951.8|23950.4|23960.9|23959.5|23962.9|23961.5|23951.8|23950.4|133
1756466400000|2025-08-29 11:20:00|23960|23958.6|23963.5|23962.1|23965.8|23964.4|23954.1|23952.7|124
1756466700000|2025-08-29 11:25:00|23963|23961.6|23975.2|23973.8|23978.1|23976.7|23960.4|23959|172
1756467000000|2025-08-29 11:30:00|23975.9|23974.5|23983.3|23981.9|23987.1|23985.7|23973.9|23972.5|206
1756467300000|2025-08-29 11:35:00|23983.4|23982|23988.5|23987.1|23990.1|23988.7|23978.3|23976.9|144
1756467600000|2025-08-29 11:40:00|23988.1|23986.7|23999|23997.6|23999.5|23998.1|23986.8|23985.4|135
1756467900000|2025-08-29 11:45:00|23999.2|23997.8|24004.5|24003.1|24007.7|24006.3|23997.5|23996.1|187
1756468200000|2025-08-29 11:50:00|24004.2|24002.8|24004.3|24002.9|24008.2|24006.8|23996.7|23995.3|256
1756468500000|2025-08-29 11:55:00|24004.8|24003.4|23997.5|23996.1|24009.1|24007.7|23994.6|23993.2|191
1756468800000|2025-08-29 12:00:00|23999.5|23998.1|23987.1|23985.7|24004.5|24003.1|23984.5|23983.1|171
1756469100000|2025-08-29 12:05:00|23987.3|23985.9|23987.7|23986.3|23994.3|23992.9|23983.2|23981.8|165
1756469400000|2025-08-29 12:10:00|23988.1|23986.7|23987.9|23986.5|23988.4|23987|23982.4|23981|79
1756469700000|2025-08-29 12:15:00|23988.4|23987|23984.8|23983.4|23999.9|23998.5|23981.8|23980.4|66
1756470000000|2025-08-29 12:20:00|23987.3|23985.9|23978.4|23977|23989.5|23988.1|23978.4|23977|121
1756470300000|2025-08-29 12:25:00|23978.9|23977.5|23982.8|23981.4|23991.4|23990|23973.4|23972|170
1756470600000|2025-08-29 12:30:00|23982.7|23981.3|24007.1|24005.7|24018.6|24017.2|23980.3|23978.9|213
1756470900000|2025-08-29 12:35:00|24006.9|24005.5|24008.7|24007.3|24014.5|24013.1|24002.7|24001.3|66
1756471200000|2025-08-29 12:40:00|24008.2|24006.8|24006.6|24005.2|24014.9|24013.5|23996.6|23995.2|113
1756471500000|2025-08-29 12:45:00|24007.1|24005.7|24013.1|24011.7|24013.6|24012.2|23999.3|23997.9|94
1756471800000|2025-08-29 12:50:00|24013.3|24011.9|24026.1|24024.7|24029.3|24027.9|24013.3|24011.9|107
1756472100000|2025-08-29 12:55:00|24026.6|24025.2|24035|24033.6|24036.1|24034.7|24023.1|24021.7|167
1756472400000|2025-08-29 13:00:00|24035.1|24033.7|24036|24034.6|24039.2|24037.8|24031.6|24030.2|151
1756472700000|2025-08-29 13:05:00|24035.8|24034.4|24042|24040.6|24045.1|24043.7|24034.5|24033.1|137
1756473000000|2025-08-29 13:10:00|24042.1|24040.7|24063.1|24061.7|24066|24064.6|24042.1|24040.7|282
1756473300000|2025-08-29 13:15:00|24063.6|24062.2|24057.5|24056.1|24071.9|24070.5|24052.8|24051.4|275
1756473600000|2025-08-29 13:20:00|24057.7|24056.3|24054|24052.6|24061|24059.6|24049.4|24048|172
1756473900000|2025-08-29 13:25:00|24054.5|24053.1|24047.3|24045.9|24057.6|24056.2|24042.3|24040.9|182
1756474200000|2025-08-29 13:30:00|24047.8|24046.4|24049.6|24048.2|24067.6|24066.2|24045.8|24044.4|230
1756474500000|2025-08-29 13:35:00|24049.1|24047.7|24013.8|24012.4|24049.9|24048.5|24013.8|24012.4|352
1756474800000|2025-08-29 13:40:00|24014.8|24013.4|24034|24032.6|24035.5|24034.1|24012.8|24011.4|227
1756475100000|2025-08-29 13:45:00|24033.5|24032.1|24010.2|24008.8|24035.4|24034|23999.2|23997.8|309
1756475400000|2025-08-29 13:50:00|24010|24008.6|24009.2|24007.8|24016|24014.6|24003.5|24002.1|127
1756475700000|2025-08-29 13:55:00|24009.4|24008|23990.4|23989|24014.4|24013|23987.4|23986|322
1756476000000|2025-08-29 14:00:00|23990.3|23988.9|23972.3|23970.9|24018.3|24016.9|23971.8|23970.4|279
1756476300000|2025-08-29 14:05:00|23971.8|23970.4|23952.3|23950.9|23978.8|23977.4|23939.4|23938|443
1756476600000|2025-08-29 14:10:00|23951.8|23950.4|23931.9|23930.5|23959.9|23958.5|23923.3|23921.9|415
1756476900000|2025-08-29 14:15:00|23931.4|23930|23935.2|23933.8|23944.4|23943|23913.6|23912.2|307
1756477200000|2025-08-29 14:20:00|23935.1|23933.7|23947|23945.6|23959.8|23958.4|23933|23931.6|246
1756477500000|2025-08-29 14:25:00|23946.8|23945.4|23944.8|23943.4|23949.7|23948.3|23930.6|23929.2|205
1756477800000|2025-08-29 14:30:00|23944.3|23942.9|23963.2|23961.8|23966|23964.6|23939.9|23938.5|241
1756478100000|2025-08-29 14:35:00|23962.7|23961.3|23977.4|23976|23979|23977.6|23953|23951.6|341
1756478400000|2025-08-29 14:40:00|23976.4|23975|23971.1|23969.7|23989.1|23987.7|23968|23966.6|227
1756478700000|2025-08-29 14:45:00|23970.6|23969.2|23942.5|23941.1|23973.2|23971.8|23940.6|23939.2|210
1756479000000|2025-08-29 14:50:00|23943|23941.6|23932.4|23931|23944.4|23943|23921.8|23920.4|292
1756479300000|2025-08-29 14:55:00|23932.9|23931.5|23924.7|23923.3|23936.5|23935.1|23917.6|23916.2|239
1756479600000|2025-08-29 15:00:00|23922.2|23920.8|23925.8|23924.4|23939.4|23938|23913|23911.6|367
1756479900000|2025-08-29 15:05:00|23925.3|23923.9|23951.1|23949.7|23952.8|23951.4|23924|23922.6|190
1756480200000|2025-08-29 15:10:00|23951|23949.6|23964.5|23963.1|23972.4|23971|23949.5|23948.1|179
1756480500000|2025-08-29 15:15:00|23965|23963.6|23951.7|23950.3|23969.4|23968|23946.1|23944.7|168
1756480800000|2025-08-29 15:20:00|23950.2|23948.8|23947.3|23945.9|23954.4|23953|23931.3|23929.9|310
1756481100000|2025-08-29 15:25:00|23946.8|23945.4|23926.1|23924.7|23946.8|23945.4|23923.8|23922.4|694
1756481400000|2025-08-29 15:30:00|23927.3|23924.5|23907.6|23904.8|23931.8|23929|23896.3|23893.5|1430
1756481700000|2025-08-29 15:35:00|23908.6|23905.8|23925|23922.2|23928.1|23925.3|23905.8|23903|771
1756482000000|2025-08-29 15:40:00|23925.5|23922.7|23920.4|23917.6|23930.8|23928|23915.3|23912.5|111
1756482300000|2025-08-29 15:45:00|23920.9|23918.1|23919.2|23916.4|23929.9|23927.1|23917.5|23914.7|64
1756482600000|2025-08-29 15:50:00|23918.7|23915.9|23916.2|23913.4|23920.2|23917.4|23909.4|23906.6|63
1756482900000|2025-08-29 15:55:00|23916.5|23913.7|23921.7|23918.9|23926.2|23923.4|23915.5|23912.7|103
1756483200000|2025-08-29 16:00:00|23921.2|23918.4|23935.6|23932.8|23940.1|23937.3|23919|23916.2|78
1756483500000|2025-08-29 16:05:00|23935.1|23932.3|23949.2|23946.4|23951.3|23948.5|23932.2|23929.4|129
1756483800000|2025-08-29 16:10:00|23948.2|23945.4|23946.1|23943.3|23950.7|23947.9|23942.7|23939.9|45
1756484100000|2025-08-29 16:15:00|23946.6|23943.8|23942.3|23939.5|23952.3|23949.5|23940|23937.2|58
1756484400000|2025-08-29 16:20:00|23942.2|23939.4|23948.6|23945.8|23952.2|23949.4|23940.6|23937.8|49
1756484700000|2025-08-29 16:25:00|23948.1|23945.3|23939.1|23936.3|23950.1|23947.3|23934.7|23931.9|25
1756485000000|2025-08-29 16:30:00|23939.6|23936.8|23951.2|23948.4|23952.4|23949.6|23939|23936.2|28
1756485300000|2025-08-29 16:35:00|23950.7|23947.9|23962.2|23959.4|23964.3|23961.5|23950.2|23947.4|46
1756485600000|2025-08-29 16:40:00|23961.7|23958.9|23962|23959.2|23963.3|23960.5|23958.3|23955.5|31
1756485900000|2025-08-29 16:45:00|23961.5|23958.7|23956.1|23953.3|23966.1|23963.3|23955.6|23952.8|49
1756486200000|2025-08-29 16:50:00|23955.6|23952.8|23961.5|23958.7|23961.6|23958.8|23952.2|23949.4|16
1756486500000|2025-08-29 16:55:00|23962|23959.2|23956.2|23953.4|23964.9|23962.1|23955.5|23952.7|19
1756486800000|2025-08-29 17:00:00|23955.7|23952.9|23947.5|23944.7|23958.3|23955.5|23945.1|23942.3|62
1756487100000|2025-08-29 17:05:00|23948|23945.2|23952|23949.2|23956.4|23953.6|23945.6|23942.8|40
1756487400000|2025-08-29 17:10:00|23951.5|23948.7|23938|23935.2|23952.2|23949.4|23936.8|23934|82
1756487700000|2025-08-29 17:15:00|23937.5|23934.7|23938.2|23935.4|23945.6|23942.8|23928.6|23925.8|107
1756488000000|2025-08-29 17:20:00|23938.7|23935.9|23942.3|23939.5|23948.4|23945.6|23937.6|23934.8|29
1756488300000|2025-08-29 17:25:00|23942.8|23940|23943.9|23941.1|23947.5|23944.7|23941|23938.2|19
1756488600000|2025-08-29 17:30:00|23944.4|23941.6|23941.8|23939|23951.7|23948.9|23939.8|23937|47
1756488900000|2025-08-29 17:35:00|23942.3|23939.5|23943.9|23941.1|23946.4|23943.6|23938.3|23935.5|25
1756489200000|2025-08-29 17:40:00|23945.9|23943.1|23953.2|23950.4|23954.4|23951.6|23944.9|23942.1|31
1756489500000|2025-08-29 17:45:00|23952.7|23949.9|23954.4|23951.6|23958.2|23955.4|23951.3|23948.5|46
1756489800000|2025-08-29 17:50:00|23953.9|23951.1|23956.7|23953.9|23965|23962.2|23953.4|23950.6|29
1756490100000|2025-08-29 17:55:00|23957.2|23954.4|23950.7|23947.9|23958.7|23955.9|23948.3|23945.5|21
1756490400000|2025-08-29 18:00:00|23950.8|23948|23942|23939.2|23952.5|23949.7|23941.3|23938.5|12
1756490700000|2025-08-29 18:05:00|23942.5|23939.7|23950.5|23947.7|23951|23948.2|23940.7|23937.9|8
1756491000000|2025-08-29 18:10:00|23950|23947.2|23948.9|23946.1|23953|23950.2|23946.7|23943.9|1
1756491300000|2025-08-29 18:15:00|23949.3|23946.5|23948.9|23946.1|23955.4|23952.6|23946.5|23943.7|15
1756491600000|2025-08-29 18:20:00|23948.4|23945.6|23948.6|23945.8|23949.2|23946.4|23942.7|23939.9|15
1756491900000|2025-08-29 18:25:00|23949.1|23946.3|23944.7|23941.9|23951|23948.2|23943.7|23940.9|4
1756492200000|2025-08-29 18:30:00|23945.2|23942.4|23952|23949.2|23952|23949.2|23943.4|23940.6|20
1756492500000|2025-08-29 18:35:00|23951.5|23948.7|23945.5|23942.7|23952.5|23949.7|23945|23942.2|3
1756492800000|2025-08-29 18:40:00|23946|23943.2|23942.5|23939.7|23948.1|23945.3|23941.5|23938.7|3
1756493100000|2025-08-29 18:45:00|23942.4|23939.6|23943.1|23940.3|23947.3|23944.5|23940.7|23937.9|28
1756493400000|2025-08-29 18:50:00|23943.6|23940.8|23940.9|23938.1|23944.6|23941.8|23939.3|23936.5|10
1756493700000|2025-08-29 18:55:00|23940.4|23937.6|23942.7|23939.9|23943.6|23940.8|23937.3|23934.5|16
1756494000000|2025-08-29 19:00:00|23943.2|23940.4|23945.5|23942.7|23945.5|23942.7|23936.3|23933.5|25
1756494300000|2025-08-29 19:05:00|23946|23943.2|23949.1|23946.3|23950.8|23948|23945.3|23942.5|16
1756494600000|2025-08-29 19:10:00|23949.6|23946.8|23948.7|23945.9|23954.5|23951.7|23948|23945.2|24
1756494900000|2025-08-29 19:15:00|23949.2|23946.4|23951.1|23948.3|23951.6|23948.8|23946.1|23943.3|22
1756495200000|2025-08-29 19:20:00|23951|23948.2|23953.1|23950.3|23955.6|23952.8|23950|23947.2|20
1756495500000|2025-08-29 19:25:00|23952.6|23949.8|23948.3|23945.5|23953.6|23950.8|23946|23943.2|20
1756495800000|2025-08-29 19:30:00|23948.8|23946|23949.2|23946.4|23958.4|23955.6|23948.7|23945.9|55
1756496100000|2025-08-29 19:35:00|23948.7|23945.9|23950.1|23947.3|23951.6|23948.8|23945.7|23942.9|39
1756496400000|2025-08-29 19:40:00|23950.6|23947.8|23953.3|23950.5|23955.1|23952.3|23949.6|23946.8|22
1756496700000|2025-08-29 19:45:00|23952.8|23950|23953.7|23950.9|23963.2|23960.4|23952.7|23949.9|74
1756497000000|2025-08-29 19:50:00|23956.2|23953.4|23942.1|23939.3|23956.2|23953.4|23937.9|23935.1|168
1756497300000|2025-08-29 19:55:00|23941.6|23938.8|23941.4|23938.6|23952.9|23950.1|23936.4|23933.6|155
1756497600000|2025-08-29 20:00:00|23940.4|23937.6|23943.9|23936.9|23958.9|23951.9|23937.2|23930.2|30
1756497900000|2025-08-29 20:05:00|23943.1|23936.1|23940.4|23933.4|23945.5|23938.5|23938.3|23931.3|0
1756498200000|2025-08-29 20:10:00|23941.3|23934.3|23950.2|23943.2|23950.2|23943.2|23936|23929|0
1756498500000|2025-08-29 20:15:00|23949.4|23942.4|23946.7|23939.7|23949.4|23942.4|23940.8|23933.8|0
1756498800000|2025-08-29 20:20:00|23945.9|23938.9|23950.7|23943.7|23951.6|23944.6|23945.8|23938.8|0
1756499100000|2025-08-29 20:25:00|23951.6|23944.6|23946.6|23939.6|23951.6|23944.6|23944.1|23937.1|0
1756499400000|2025-08-29 20:30:00|23947.5|23940.5|23946.6|23939.6|23947.5|23940.5|23944.9|23937.9|0
1756499700000|2025-08-29 20:35:00|23947.4|23940.4|23943.9|23936.9|23949.1|23942.1|23943.9|23936.9|0
1756500000000|2025-08-29 20:40:00|23944.8|23937.8|23942.9|23935.9|23946.4|23939.4|23942|23935|0
1756500300000|2025-08-29 20:45:00|23943.7|23936.7|23944.7|23937.7|23945.6|23938.6|23942.1|23935.1|0
1756500600000|2025-08-29 20:50:00|23944.8|23937.8|23949.9|23942.9|23949.9|23942.9|23944.8|23937.8|0
1756500900000|2025-08-29 20:55:00|23949|23942|23944|23937|23950.5|23943.5|23942.1|23935.1|0
1756677600000|2025-08-31 22:00:00|23951.5|23944.5|23962.2|23955.2|23967.3|23960.3|23948|23941|0
1756677900000|2025-08-31 22:05:00|23962.6|23955.6|23978|23971|23979.4|23972.4|23959.6|23952.6|0
1756678200000|2025-08-31 22:10:00|23978.4|23971.4|23978.9|23971.9|23982.2|23975.2|23977.1|23970.1|0
1756678500000|2025-08-31 22:15:00|23979.7|23972.7|23988.6|23981.6|23988.6|23981.6|23975.5|23968.5|0
1756678800000|2025-08-31 22:20:00|23986.9|23979.9|23981|23974|23987.8|23980.8|23978.9|23971.9|0
1756679100000|2025-08-31 22:25:00|23981.4|23974.4|23973.3|23966.3|23981.4|23974.4|23973.3|23966.3|0
1756679400000|2025-08-31 22:30:00|23974.1|23967.1|23980.3|23973.3|23981.1|23974.1|23974.1|23967.1|0
1756679700000|2025-08-31 22:35:00|23979.4|23972.4|23983.6|23976.6|23985.3|23978.3|23979.4|23972.4|0
1756680000000|2025-08-31 22:40:00|23984|23977|23989.2|23982.2|23990.9|23983.9|23983.6|23976.6|0
1756680300000|2025-08-31 22:45:00|23990|23983|23990.1|23983.1|23991.8|23984.8|23989.2|23982.2|0
1756680600000|2025-08-31 22:50:00|23990.5|23983.5|23995.3|23988.3|23995.3|23988.3|23990.5|23983.5|0
1756680900000|2025-08-31 22:55:00|23996.1|23989.1|23997.8|23990.8|23997.8|23990.8|23995.1|23988.1|0
1756681200000|2025-08-31 23:00:00|23997|23990|24006|23999|24008.2|24001.2|23997|23990|0
1756681500000|2025-08-31 23:05:00|24005.6|23998.6|24004.3|23997.3|24007.7|24000.7|24003.5|23996.5|0
1756681800000|2025-08-31 23:10:00|24004.7|23997.7|24001.8|23994.8|24005.1|23998.1|23999.7|23992.7|0
1756682100000|2025-08-31 23:15:00|24002.2|23995.2|23998.4|23991.4|24003.4|23996.4|23997.6|23990.6|0
1756682400000|2025-08-31 23:20:00|23998|23991|23997.6|23990.6|24000.4|23993.4|23997.1|23990.1|0
1756682700000|2025-08-31 23:25:00|23997.2|23990.2|23999.3|23992.3|23999.7|23992.7|23996.8|23989.8|0
1756683000000|2025-08-31 23:30:00|24000.1|23993.1|23996.6|23989.6|24000.1|23993.1|23996.6|23989.6|0
1756683300000|2025-08-31 23:35:00|23997|23990|23996.6|23989.6|23999|23992|23995.7|23988.7|0
1756683600000|2025-08-31 23:40:00|23996.1|23989.1|23999.7|23992.7|23999.7|23992.7|23995.3|23988.3|0
1756683900000|2025-08-31 23:45:00|23998.9|23991.9|23998.7|23991.7|24000.5|23993.5|23995.4|23988.4|0
1756684200000|2025-08-31 23:50:00|23998.3|23991.3|23998.8|23991.8|24000.4|23993.4|23996.6|23989.6|0
1756684500000|2025-08-31 23:55:00|23999.2|23992.2|24001|23994|24001|23994|23996.9|23989.9|0
1756684800000|2025-09-01 00:00:00|24000.2|23993.2|23997.9|23990.9|24003.8|23996.8|23994.2|23987.2|0
1756685100000|2025-09-01 00:05:00|23998.3|23991.3|24004.1|23997.1|24009|24002|23997.5|23990.5|0
1756685400000|2025-09-01 00:10:00|24004.9|23997.9|24014.8|24007.8|24015.6|24008.6|24003.4|23996.4|0
1756685700000|2025-09-01 00:15:00|24013.9|24006.9|24017.4|24012.4|24029.4|24024.4|24013.9|24006.9|63
1756686000000|2025-09-01 00:20:00|24018.9|24013.9|24017.8|24012.8|24020|24015|24014.3|24009.3|5
1756686300000|2025-09-01 00:25:00|24017.3|24012.3|24014.5|24009.5|24017.3|24012.3|24007.9|24002.9|7
1756686600000|2025-09-01 00:30:00|24014|24009|24006.4|24001.4|24015.6|24010.6|24006.4|24001.4|2
1756686900000|2025-09-01 00:35:00|24006.5|24001.5|24004.8|23999.8|24006.5|24001.5|23999.4|23994.4|5
1756687200000|2025-09-01 00:40:00|24005.8|24000.8|24008.3|24003.3|24009.2|24004.2|24002.8|23997.8|3
1756687500000|2025-09-01 00:45:00|24009.8|24004.8|24014|24009|24016.9|24011.9|24009.8|24004.8|2
1756687800000|2025-09-01 00:50:00|24013.2|24008.2|24011|24006|24013.2|24008.2|24008.5|24003.5|2
1756688100000|2025-09-01 00:55:00|24011.5|24006.5|24013.7|24008.7|24014.2|24009.2|24010.8|24005.8|2
1756688400000|2025-09-01 01:00:00|24013.2|24008.2|24013.7|24008.7|24015.7|24010.7|24005.2|24000.2|15
1756688700000|2025-09-01 01:05:00|24010.2|24005.2|23998.4|23993.4|24010.2|24005.2|23997.4|23992.4|1
1756689000000|2025-09-01 01:10:00|23998.9|23993.9|24000.3|23995.3|24000.3|23995.3|23995.9|23990.9|2
1756689300000|2025-09-01 01:15:00|24004.3|23999.3|23996.5|23991.5|24005.1|24000.1|23996.5|23991.5|2
1756689600000|2025-09-01 01:20:00|23996|23991|23993.4|23988.4|23998.9|23993.9|23993.4|23988.4|4
1756689900000|2025-09-01 01:25:00|23994.4|23989.4|23996.1|23991.1|24001|23996|23993.9|23988.9|2
1756690200000|2025-09-01 01:30:00|23997|23992|23990|23985|23997.5|23992.5|23990|23985|1
1756690500000|2025-09-01 01:35:00|23987.5|23982.5|23976|23971|23988|23983|23973.3|23968.3|7
1756690800000|2025-09-01 01:40:00|23975.5|23970.5|23983.5|23978.5|23985.1|23980.1|23971.4|23966.4|8
1756691100000|2025-09-01 01:45:00|23982|23977|23989.6|23984.6|23995.1|23990.1|23982|23977|6
1756691400000|2025-09-01 01:50:00|23989.1|23984.1|23963.6|23958.6|23989.1|23984.1|23962.7|23957.7|3
1756691700000|2025-09-01 01:55:00|23963|23958|23971.3|23966.3|23977.1|23972.1|23963|23958|6
1756692000000|2025-09-01 02:00:00|23973.8|23968.8|23961.8|23956.8|23974|23969|23958.6|23953.6|4
1756692300000|2025-09-01 02:05:00|23961.7|23956.7|23964.6|23959.6|23966.4|23961.4|23959.7|23954.7|0
1756692600000|2025-09-01 02:10:00|23963.6|23958.6|23953.4|23948.4|23964|23959|23953.4|23948.4|2
1756692900000|2025-09-01 02:15:00|23951.9|23946.9|23947.6|23942.6|23953.6|23948.6|23945.3|23940.3|0
1756693200000|2025-09-01 02:20:00|23950.3|23945.3|23944.7|23939.7|23950.3|23945.3|23940.4|23935.4|2
1756693500000|2025-09-01 02:25:00|23945.2|23940.2|23952.5|23947.5|23952.5|23947.5|23938.4|23933.4|18
1756693800000|2025-09-01 02:30:00|23952|23947|23952.8|23947.8|23952.8|23947.8|23948.1|23943.1|0
1756694100000|2025-09-01 02:35:00|23952.4|23947.4|23951.6|23946.6|23955|23950|23951.6|23946.6|0
1756694400000|2025-09-01 02:40:00|23951.1|23946.1|23950.6|23945.6|23952.6|23947.6|23948.1|23943.1|1
1756694700000|2025-09-01 02:45:00|23951.1|23946.1|23955.7|23950.7|23957.1|23952.1|23951.1|23946.1|0
1756695000000|2025-09-01 02:50:00|23955.2|23950.2|23950.8|23945.8|23955.3|23950.3|23950.8|23945.8|0
1756695300000|2025-09-01 02:55:00|23949.9|23944.9|23952.6|23947.6|23953.6|23948.6|23949|23944|0
1756695600000|2025-09-01 03:00:00|23952.2|23947.2|23955.3|23950.3|23955.3|23950.3|23944.2|23939.2|2
1756695900000|2025-09-01 03:05:00|23955.8|23950.8|23957.4|23952.4|23959.7|23954.7|23954.9|23949.9|0
1756696200000|2025-09-01 03:10:00|23957.9|23952.9|23958.1|23953.1|23961.1|23956.1|23957.4|23952.4|0
1756696500000|2025-09-01 03:15:00|23958.2|23953.2|23949.4|23944.4|23959.7|23954.7|23949.4|23944.4|1
1756696800000|2025-09-01 03:20:00|23948.5|23943.5|23937.4|23932.4|23948.5|23943.5|23935.9|23930.9|19
1756697100000|2025-09-01 03:25:00|23938.4|23933.4|23939.2|23934.2|23939.2|23934.2|23932|23927|6
1756697400000|2025-09-01 03:30:00|23938.6|23933.6|23934.2|23929.2|23939.4|23934.4|23934.2|23929.2|1
1756697700000|2025-09-01 03:35:00|23933.7|23928.7|23934.8|23929.8|23936|23931|23931.6|23926.6|0
1756698000000|2025-09-01 03:40:00|23934.9|23929.9|23940.2|23935.2|23940.5|23935.5|23934.5|23929.5|0
1756698300000|2025-09-01 03:45:00|23940.7|23935.7|23942|23937|23945.4|23940.4|23940.2|23935.2|0
1756698600000|2025-09-01 03:50:00|23941.8|23936.8|23942.8|23937.8|23943.3|23938.3|23939.8|23934.8|2
1756698900000|2025-09-01 03:55:00|23943.5|23938.5|23940.3|23935.3|23944|23939|23939.8|23934.8|0
1756699200000|2025-09-01 04:00:00|23939.8|23934.8|23939.7|23934.7|23942.7|23937.7|23938.5|23933.5|0
1756699500000|2025-09-01 04:05:00|23942.2|23937.2|23949.9|23944.9|23950.9|23945.9|23937.8|23932.8|6
1756699800000|2025-09-01 04:10:00|23950.9|23945.9|23946.6|23941.6|23953.1|23948.1|23946.6|23941.6|1
1756700100000|2025-09-01 04:15:00|23947.6|23942.6|23948.6|23943.6|23951.2|23946.2|23947.1|23942.1|1
1756700400000|2025-09-01 04:20:00|23949.1|23944.1|23954.6|23949.6|23954.8|23949.8|23949.1|23944.1|0
1756700700000|2025-09-01 04:25:00|23954.8|23949.8|23954.8|23949.8|23956.3|23951.3|23954.8|23949.8|0
1756701000000|2025-09-01 04:30:00|23955.3|23950.3|23949.4|23944.4|23955.3|23950.3|23947.2|23942.2|1
1756701300000|2025-09-01 04:35:00|23949.6|23944.6|23945.4|23940.4|23950.3|23945.3|23941.6|23936.6|1
1756701600000|2025-09-01 04:40:00|23945.2|23940.2|23953.3|23948.3|23954.4|23949.4|23944.9|23939.9|0
1756701900000|2025-09-01 04:45:00|23953.8|23948.8|23963.1|23958.1|23963.1|23958.1|23953.3|23948.3|1
1756702200000|2025-09-01 04:50:00|23962.6|23957.6|23964.4|23959.4|23967.7|23962.7|23961.6|23956.6|4
1756702500000|2025-09-01 04:55:00|23964|23959|23962.3|23957.3|23966.6|23961.6|23962.3|23957.3|0
1756702800000|2025-09-01 05:00:00|23962.4|23957.4|23957.3|23952.3|23962.6|23957.6|23946.3|23941.3|5
1756703100000|2025-09-01 05:05:00|23956.8|23951.8|23946|23941|23957|23952|23946|23941|4
1756703400000|2025-09-01 05:10:00|23943.5|23938.5|23952.6|23947.6|23954.7|23949.7|23939.5|23934.5|1
1756703700000|2025-09-01 05:15:00|23953.3|23948.3|23951.8|23946.8|23960.1|23955.1|23949.5|23944.5|5
1756704000000|2025-09-01 05:20:00|23952.5|23947.5|23952.5|23947.5|23955.1|23950.1|23952.4|23947.4|0
1756704300000|2025-09-01 05:25:00|23952|23947|23953|23948|23953.5|23948.5|23950.5|23945.5|1
1756704600000|2025-09-01 05:30:00|23953.5|23948.5|23968.9|23963.9|23969.1|23964.1|23949.8|23944.8|10
1756704900000|2025-09-01 05:35:00|23968.3|23963.3|23975.7|23970.7|23976.3|23971.3|23965.6|23960.6|2
1756705200000|2025-09-01 05:40:00|23976.2|23971.2|23987.7|23982.7|23989.6|23984.6|23973.8|23968.8|6
1756705500000|2025-09-01 05:45:00|23987.2|23982.2|23968.6|23963.6|23989.7|23984.7|23966.2|23961.2|14
1756705800000|2025-09-01 05:50:00|23968.5|23963.5|23966.9|23961.9|23977.9|23972.9|23959.1|23954.1|18
1756706100000|2025-09-01 05:55:00|23967.4|23962.4|23975.6|23970.6|23978.3|23973.3|23967.4|23962.4|17
1756706400000|2025-09-01 06:00:00|23973.7|23970.9|23956.4|23953.6|23979.5|23976.7|23954.5|23951.7|53
1756706700000|2025-09-01 06:05:00|23956.7|23953.9|23959.6|23956.8|23975.7|23972.9|23947.1|23944.3|66
1756707000000|2025-09-01 06:10:00|23959.1|23956.3|23959.1|23956.3|23961.8|23959|23953.7|23950.9|25
1756707300000|2025-09-01 06:15:00|23959|23956.2|23944.1|23941.3|23959.5|23956.7|23940.1|23937.3|43
1756707600000|2025-09-01 06:20:00|23944.5|23941.7|23968.5|23965.7|23971.5|23968.7|23944.5|23941.7|90
1756707900000|2025-09-01 06:25:00|23969|23966.2|23978|23975.2|23978.5|23975.7|23961.4|23958.6|68
1756708200000|2025-09-01 06:30:00|23978.5|23975.7|23974.8|23972|23988.6|23985.8|23974.4|23971.6|51
1756708500000|2025-09-01 06:35:00|23975.3|23972.5|24002|23999.2|24004.4|24001.6|23974.8|23972|84
1756708800000|2025-09-01 06:40:00|24002.5|23999.7|24011.8|24009|24019|24016.2|23997.4|23994.6|87
1756709100000|2025-09-01 06:45:00|24011.9|24009.1|23996.9|23994.1|24014|24011.2|23994.9|23992.1|80
1756709400000|2025-09-01 06:50:00|23996.8|23994|23978.8|23976|24005.3|24002.5|23976.2|23973.4|150
1756709700000|2025-09-01 06:55:00|23979.3|23976.5|23974.4|23971.6|23980.5|23977.7|23963.5|23960.7|205
1756710000000|2025-09-01 07:00:00|23973.1|23971.7|24013|24011.6|24025.8|24024.4|23973.1|23971.7|785
1756710300000|2025-09-01 07:05:00|24014|24012.6|23990.3|23988.9|24017.6|24016.2|23980.1|23978.7|280
1756710600000|2025-09-01 07:10:00|23990.8|23989.4|23987.6|23986.2|24005.1|24003.7|23980.5|23979.1|198
1756710900000|2025-09-01 07:15:00|23987.1|23985.7|24004.2|24002.8|24012.3|24010.9|23987.1|23985.7|259
1756711200000|2025-09-01 07:20:00|24002.5|24001.1|24018.4|24017|24021.5|24020.1|23989.5|23988.1|320
1756711500000|2025-09-01 07:25:00|24018.2|24016.8|24041|24039.6|24041.1|24039.7|24001.6|24000.2|331
1756711800000|2025-09-01 07:30:00|24038.9|24037.5|24028.2|24026.8|24043.7|24042.3|24023.1|24021.7|205
1756712100000|2025-09-01 07:35:00|24028.3|24026.9|24032.3|24030.9|24037.7|24036.3|24018.9|24017.5|224
1756712400000|2025-09-01 07:40:00|24034.4|24033|24022.3|24020.9|24035.2|24033.8|24016.3|24014.9|98
1756712700000|2025-09-01 07:45:00|24022.4|24021|24008.9|24007.5|24025.5|24024.1|24008.1|24006.7|214
1756713000000|2025-09-01 07:50:00|24010.3|24008.9|24010.5|24009.1|24013.8|24012.4|24002.4|24001|112
1756713300000|2025-09-01 07:55:00|24003.5|24002.1|24008.6|24007.2|24011.1|24009.7|23994.6|23993.2|214
1756713600000|2025-09-01 08:00:00|24008.9|24007.5|24027.6|24026.2|24029.9|24028.5|24006.9|24005.5|249
1756713900000|2025-09-01 08:05:00|24028.1|24026.7|24031.3|24029.9|24034.2|24032.8|24010.5|24009.1|164
1756714200000|2025-09-01 08:10:00|24031.4|24030|24016.3|24014.9|24042.6|24041.2|24007.5|24006.1|295
1756714500000|2025-09-01 08:15:00|24016.4|24015|24001.4|24000|24027.3|24025.9|23996.4|23995|208
1756714800000|2025-09-01 08:20:00|24000.5|23999.1|24038.3|24036.9|24038.3|24036.9|23998.3|23996.9|194
1756715100000|2025-09-01 08:25:00|24037.8|24036.4|24038.4|24037|24043|24041.6|24026.4|24025|234
1756715400000|2025-09-01 08:30:00|24038.5|24037.1|24026.4|24025|24043.2|24041.8|24024.4|24023|190
1756715700000|2025-09-01 08:35:00|24026.9|24025.5|24028.8|24027.4|24033.3|24031.9|24017.7|24016.3|138
1756716000000|2025-09-01 08:40:00|24029.3|24027.9|24041|24039.6|24050.6|24049.2|24025.4|24024|224
1756716300000|2025-09-01 08:45:00|24040.5|24039.1|24029.6|24028.2|24043.6|24042.2|24026.9|24025.5|138
1756716600000|2025-09-01 08:50:00|24031.7|24030.3|24025.6|24024.2|24034|24032.6|24019.9|24018.5|96
1756716900000|2025-09-01 08:55:00|24026.1|24024.7|24031.1|24029.7|24035.6|24034.2|24024.1|24022.7|84
1756717200000|2025-09-01 09:00:00|24031.6|24030.2|24011.7|24010.3|24032.1|24030.7|24009|24007.6|96
1756717500000|2025-09-01 09:05:00|24011.6|24010.2|24012|24010.6|24012.7|24011.3|24001.9|24000.5|121
1756717800000|2025-09-01 09:10:00|24013|24011.6|24005|24003.6|24015.1|24013.7|24000.9|23999.5|108
1756718100000|2025-09-01 09:15:00|24004.8|24003.4|23997.6|23996.2|24005.3|24003.9|23991.9|23990.5|105
1756718400000|2025-09-01 09:20:00|23997.5|23996.1|23992|23990.6|24002.5|24001.1|23985.8|23984.4|213
1756718700000|2025-09-01 09:25:00|23992.5|23991.1|23993|23991.6|23995|23993.6|23983.9|23982.5|111
1756719000000|2025-09-01 09:30:00|23991.7|23990.3|23984.1|23982.7|24001.4|24000|23983.1|23981.7|134
1756719300000|2025-09-01 09:35:00|23984.6|23983.2|23984.7|23983.3|23993.6|23992.2|23977.9|23976.5|112
1756719600000|2025-09-01 09:40:00|23985|23983.6|23977.5|23976.1|23985|23983.6|23972.7|23971.3|116
1756719900000|2025-09-01 09:45:00|23977.3|23975.9|23979.9|23978.5|23982.1|23980.7|23973.9|23972.5|66
1756720200000|2025-09-01 09:50:00|23980|23978.6|23981.6|23980.2|23995.5|23994.1|23980|23978.6|198
1756720500000|2025-09-01 09:55:00|23981.1|23979.7|23998.7|23997.3|23999.1|23997.7|23979.3|23977.9|91
1756720800000|2025-09-01 10:00:00|23997.2|23995.8|23993.8|23992.4|24000.2|23998.8|23983.7|23982.3|123
1756721100000|2025-09-01 10:05:00|23993.3|23991.9|23998.4|23997|24001.5|24000.1|23990.8|23989.4|62
1756721400000|2025-09-01 10:10:00|23998.1|23996.7|24003.2|24001.8|24009.8|24008.4|23994.1|23992.7|53
1756721700000|2025-09-01 10:15:00|24003.3|24001.9|23988.1|23986.7|24003.4|24002|23987.1|23985.7|86
1756722000000|2025-09-01 10:20:00|23988.2|23986.8|23995.4|23994|23996.8|23995.4|23985.7|23984.3|52
1756722300000|2025-09-01 10:25:00|23994.9|23993.5|23989.6|23988.2|23997.9|23996.5|23985|23983.6|62
1756722600000|2025-09-01 10:30:00|23989.1|23987.7|23991|23989.6|23991.4|23990|23983|23981.6|55
1756722900000|2025-09-01 10:35:00|23990.5|23989.1|23986|23984.6|23992.9|23991.5|23981.7|23980.3|65
1756723200000|2025-09-01 10:40:00|23985.6|23984.2|23977.6|23976.2|23989.6|23988.2|23968.8|23967.4|164
1756723500000|2025-09-01 10:45:00|23977.7|23976.3|23970.9|23969.5|23978.8|23977.4|23966|23964.6|70
1756723800000|2025-09-01 10:50:00|23971.8|23970.4|23978.6|23977.2|23980.3|23978.9|23971.5|23970.1|78
1756724100000|2025-09-01 10:55:00|23979.1|23977.7|23991.8|23990.4|23991.8|23990.4|23976.4|23975|81
1756724400000|2025-09-01 11:00:00|23989.9|23988.5|23998.5|23997.1|24002.2|24000.8|23984.7|23983.3|145
1756724700000|2025-09-01 11:05:00|23998.7|23997.3|24001.7|24000.3|24002.3|24000.9|23992.7|23991.3|58
1756725000000|2025-09-01 11:10:00|24003.7|24002.3|23997.6|23996.2|24004.4|24003|23997.6|23996.2|51
1756725300000|2025-09-01 11:15:00|23997.1|23995.7|23996.9|23995.5|24003.9|24002.5|23994.1|23992.7|61
1756725600000|2025-09-01 11:20:00|23996.8|23995.4|23989.1|23987.7|24002.6|24001.2|23986.2|23984.8|55
1756725900000|2025-09-01 11:25:00|23988.6|23987.2|23994.5|23993.1|24000.7|23999.3|23988.6|23987.2|91
1756726200000|2025-09-01 11:30:00|23992.3|23990.9|23997.3|23995.9|23998.3|23996.9|23980.4|23979|77
1756726500000|2025-09-01 11:35:00|23997.8|23996.4|23995.8|23994.4|23998.3|23996.9|23986.5|23985.1|39
1756726800000|2025-09-01 11:40:00|23996.2|23994.8|24010.7|24009.3|24013|24011.6|23996.2|23994.8|86
1756727100000|2025-09-01 11:45:00|24010.2|24008.8|23993.5|23992.1|24013.7|24012.3|23988.3|23986.9|91
1756727400000|2025-09-01 11:50:00|23994.1|23992.7|23997.8|23996.4|24000.5|23999.1|23987.8|23986.4|80
1756727700000|2025-09-01 11:55:00|23997.9|23996.5|24000.3|23998.9|24004.1|24002.7|23995.5|23994.1|45
1756728000000|2025-09-01 12:00:00|23997.9|23996.5|24001.1|23999.7|24002.8|24001.4|23992|23990.6|75
1756728300000|2025-09-01 12:05:00|24001|23999.6|23996.1|23994.7|24003.1|24001.7|23992.7|23991.3|59
1756728600000|2025-09-01 12:10:00|23997.4|23996|23986.9|23985.5|23997.8|23996.4|23981.7|23980.3|109
1756728900000|2025-09-01 12:15:00|23986.4|23985|23995.6|23994.2|23998.6|23997.2|23985.5|23984.1|76
1756729200000|2025-09-01 12:20:00|23995.3|23993.9|23991.6|23990.2|24003.4|24002|23991.4|23990|56
1756729500000|2025-09-01 12:25:00|23992.1|23990.7|23996.7|23995.3|24000.7|23999.3|23989.5|23988.1|49
1756729800000|2025-09-01 12:30:00|23995.9|23994.5|24007|24005.6|24009|24007.6|23993.8|23992.4|74
1756730100000|2025-09-01 12:35:00|24007.5|24006.1|24007|24005.6|24010.8|24009.4|23998.4|23997|114
1756730400000|2025-09-01 12:40:00|24007.1|24005.7|24011.1|24009.7|24013.9|24012.5|24007.1|24005.7|182
1756730700000|2025-09-01 12:45:00|24011.2|24009.8|24011.4|24010|24013.4|24012|24001.8|24000.4|48
1756731000000|2025-09-01 12:50:00|24011.7|24010.3|24004|24002.6|24013.2|24011.8|23999.1|23997.7|94
1756731300000|2025-09-01 12:55:00|24004.1|24002.7|24011.6|24010.2|24012.1|24010.7|24000.4|23999|45
1756731600000|2025-09-01 13:00:00|24012.6|24011.2|24013|24011.6|24023.7|24022.3|24010.8|24009.4|115
1756731900000|2025-09-01 13:05:00|24013.2|24011.8|24007.1|24005.7|24021.3|24019.9|24006.6|24005.2|154
1756732200000|2025-09-01 13:10:00|24007.6|24006.2|24011.7|24010.3|24015.8|24014.4|24005.1|24003.7|31
1756732500000|2025-09-01 13:15:00|24011.9|24010.5|23998.6|23997.2|24012.6|24011.2|23998.4|23997|51
1756732800000|2025-09-01 13:20:00|23998.7|23997.3|24004.5|24003.1|24006.4|24005|23995.7|23994.3|56
1756733100000|2025-09-01 13:25:00|24006.5|24005.1|23998.4|23997|24008.8|24007.4|23995.4|23994|175
1756733400000|2025-09-01 13:30:00|23997.6|23996.2|23991.4|23990|23997.6|23996.2|23976|23974.6|201
1756733700000|2025-09-01 13:35:00|23990.9|23989.5|23997.8|23996.4|24001.2|23999.8|23985.7|23984.3|82
1756734000000|2025-09-01 13:40:00|23998.1|23996.7|24003.7|24002.3|24007.6|24006.2|23996.1|23994.7|113
1756734300000|2025-09-01 13:45:00|24003.2|24001.8|24015.3|24013.9|24016.2|24014.8|23999.8|23998.4|93
1756734600000|2025-09-01 13:50:00|24014|24012.6|24007.5|24006.1|24016.1|24014.7|24005.9|24004.5|87
1756734900000|2025-09-01 13:55:00|24008|24006.6|24004.3|24002.9|24009.4|24008|24001|23999.6|126
1756735200000|2025-09-01 14:00:00|24004.7|24003.3|24011.5|24010.1|24013.5|24012.1|24002|24000.6|96
1756735500000|2025-09-01 14:05:00|24011|24009.6|24014.9|24013.5|24018.4|24017|24007|24005.6|152
1756735800000|2025-09-01 14:10:00|24015.1|24013.7|24003.8|24002.4|24015.6|24014.2|24000|23998.6|80
1756736100000|2025-09-01 14:15:00|24004.3|24002.9|24004.6|24003.2|24008.5|24007.1|24002.8|24001.4|50
1756736400000|2025-09-01 14:20:00|24005.3|24003.9|24002|24000.6|24008.4|24007|23997.2|23995.8|51
1756736700000|2025-09-01 14:25:00|24002.5|24001.1|24003.8|24002.4|24013.4|24012|24001.3|23999.9|44
1756737000000|2025-09-01 14:30:00|24002.7|24001.3|23994.4|23993|24007.4|24006|23991.3|23989.9|67
1756737300000|2025-09-01 14:35:00|23994.9|23993.5|23993.3|23991.9|23996.4|23995|23986.4|23985|110
1756737600000|2025-09-01 14:40:00|23995|23993.6|23993.1|23991.7|23995|23993.6|23983.1|23981.7|108
1756737900000|2025-09-01 14:45:00|23992.1|23990.7|23993.4|23992|23998.2|23996.8|23987|23985.6|77
1756738200000|2025-09-01 14:50:00|23993.3|23991.9|24002.7|24001.3|24006.8|24005.4|23990.7|23989.3|76
1756738500000|2025-09-01 14:55:00|24003.2|24001.8|23999|23997.6|24007.2|24005.8|23996.4|23995|63
1756738800000|2025-09-01 15:00:00|23999.3|23997.9|24000.7|23999.3|24007.8|24006.4|23997.7|23996.3|66
1756739100000|2025-09-01 15:05:00|24000.2|23998.8|23992.5|23991.1|24004.6|24003.2|23991.9|23990.5|59
1756739400000|2025-09-01 15:10:00|23991.8|23990.4|24005.8|24004.4|24007.3|24005.9|23991.8|23990.4|54
1756739700000|2025-09-01 15:15:00|24006.3|24004.9|24014.3|24012.9|24016.8|24015.4|24006.3|24004.9|107
1756740000000|2025-09-01 15:20:00|24013|24011.6|24010.7|24009.3|24014.4|24013|24007.2|24005.8|107
1756740300000|2025-09-01 15:25:00|24010.4|24009|24023.7|24022.3|24024.6|24023.2|24008.1|24006.7|361
1756740600000|2025-09-01 15:30:00|24023.9|24021.1|24032.6|24029.8|24037.1|24034.3|24023.4|24020.6|740
1756740900000|2025-09-01 15:35:00|24032.1|24029.3|24036.1|24033.3|24039.4|24036.6|24027.7|24024.9|306
1756741200000|2025-09-01 15:40:00|24035.6|24032.8|24032.2|24029.4|24038.1|24035.3|24030.7|24027.9|77
1756741500000|2025-09-01 15:45:00|24032.4|24029.6|24028.3|24025.5|24037.3|24034.5|24026.1|24023.3|74
1756741800000|2025-09-01 15:50:00|24027.8|24025|24024|24021.2|24032.2|24029.4|24024|24021.2|67
1756742100000|2025-09-01 15:55:00|24024.1|24021.3|24022.7|24019.9|24026.1|24023.3|24018.6|24015.8|163
1756742400000|2025-09-01 16:00:00|24022.6|24019.8|24019.9|24017.1|24023.2|24020.4|24018.9|24016.1|31
1756742700000|2025-09-01 16:05:00|24020.9|24018.1|24019.3|24016.5|24022.2|24019.4|24017.1|24014.3|20
1756743000000|2025-09-01 16:10:00|24018.8|24016|24025.7|24022.9|24027.4|24024.6|24016.6|24013.8|31
1756743300000|2025-09-01 16:15:00|24025.2|24022.4|24025|24022.2|24028|24025.2|24023.7|24020.9|25
1756743600000|2025-09-01 16:20:00|24024.5|24021.7|24029.5|24026.7|24029.7|24026.9|24023|24020.2|31
1756743900000|2025-09-01 16:25:00|24030|24027.2|24027|24024.2|24035.3|24032.5|24026|24023.2|48
1756744200000|2025-09-01 16:30:00|24027.5|24024.7|24028.5|24025.7|24031.2|24028.4|24027|24024.2|14
1756744500000|2025-09-01 16:35:00|24028|24025.2|24035.4|24032.6|24035.6|24032.8|24025.9|24023.1|14
1756744800000|2025-09-01 16:40:00|24035.5|24032.7|24029.6|24026.8|24035.8|24033|24028.6|24025.8|26
1756745100000|2025-09-01 16:45:00|24029.1|24026.3|24035|24032.2|24036.1|24033.3|24027.3|24024.5|25
1756745400000|2025-09-01 16:50:00|24033.5|24030.7|24026.4|24023.6|24033.9|24031.1|24026.4|24023.6|14
1756745700000|2025-09-01 16:55:00|24026.1|24023.3|24026.5|24023.7|24027.2|24024.4|24024.2|24021.4|10
1756746000000|2025-09-01 17:00:00|24026.2|24023.4|24023.7|24020.9|24027|24024.2|24018.4|24015.6|46
1756746300000|2025-09-01 17:05:00|24023.8|24021|24022.2|24019.4|24023.9|24021.1|24021.1|24018.3|6
1756746600000|2025-09-01 17:10:00|24022.6|24019.8|24019.2|24016.4|24023.8|24021|24018.5|24015.7|4
1756746900000|2025-09-01 17:15:00|24019.5|24016.7|24020.2|24017.4|24022.5|24019.7|24018.7|24015.9|9
1756747200000|2025-09-01 17:20:00|24018.7|24015.9|24018.9|24016.1|24020.8|24018|24018.5|24015.7|6
1756747500000|2025-09-01 17:25:00|24019.2|24016.4|24019.3|24016.5|24020.8|24018|24018.4|24015.6|1
1756747800000|2025-09-01 17:30:00|24019.4|24016.6|24022.8|24020|24022.8|24020|24019.4|24016.6|9
1756748100000|2025-09-01 17:35:00|24023.3|24020.5|24023.7|24020.9|24023.7|24020.9|24023.2|24020.4|1
1756748400000|2025-09-01 17:40:00|24023.2|24020.4|24030.4|24027.6|24032.7|24029.9|24022.5|24019.7|31
1756748700000|2025-09-01 17:45:00|24031.9|24029.1|24029.5|24026.7|24032.1|24029.3|24028.5|24025.7|23
1756749000000|2025-09-01 17:50:00|24030|24027.2|24028.5|24025.7|24030.5|24027.7|24027|24024.2|9
1756749300000|2025-09-01 17:55:00|24028.6|24025.8|24030.2|24027.4|24031.9|24029.1|24027.6|24024.8|8
1756749600000|2025-09-01 18:00:00|24029.8|24027|24029.1|24026.3|24031.1|24028.3|24027|24024.2|14
1756749900000|2025-09-01 18:05:00|24029.5|24026.7|24027.3|24024.5|24029.5|24026.7|24027.2|24024.4|0
1756750200000|2025-09-01 18:10:00|24026.8|24024|24028.8|24026|24030.1|24027.3|24026.8|24024|1
1756750500000|2025-09-01 18:15:00|24029.1|24026.3|24028.4|24025.6|24030.7|24027.9|24027.8|24025|2
1756750800000|2025-09-01 18:20:00|24028.1|24025.3|24027.1|24024.3|24028.1|24025.3|24027.1|24024.3|0
1756751100000|2025-09-01 18:25:00|24026.1|24023.3|24027.2|24024.4|24027.7|24024.9|24025.6|24022.8|6
1756751400000|2025-09-01 18:30:00|24026.7|24023.9|24026.8|24024|24028.9|24026.1|24026.4|24023.6|5
1756751700000|2025-09-01 18:35:00|24026.7|24023.9|24026.1|24023.3|24027.4|24024.6|24024.9|24022.1|10
1756752000000|2025-09-01 18:40:00|24026.6|24023.8|24024.4|24021.6|24026.6|24023.8|24022.6|24019.8|6
1756752300000|2025-09-01 18:45:00|24023.7|24020.9|24027.8|24025|24027.8|24025|24023.6|24020.8|2
1756752600000|2025-09-01 18:50:00|24027.3|24024.5|24026.5|24023.7|24027.9|24025.1|24026.5|24023.7|1
1756752900000|2025-09-01 18:55:00|24027|24024.2|24029.9|24027.1|24030.1|24027.3|24027|24024.2|8
1756753200000|2025-09-01 19:00:00|24029.7|24026.9|24032|24029.2|24035|24032.2|24028|24025.2|26
1756753500000|2025-09-01 19:05:00|24031.6|24028.8|24027.6|24024.8|24031.9|24029.1|24027.6|24024.8|6
1756753800000|2025-09-01 19:10:00|24028.1|24025.3|24025.2|24022.4|24028.6|24025.8|24024.2|24021.4|35
1756754100000|2025-09-01 19:15:00|24025.1|24022.3|24025.6|24022.8|24028.7|24025.9|24024.6|24021.8|16
1756754400000|2025-09-01 19:20:00|24025.2|24022.4|24022.7|24019.9|24025.2|24022.4|24020.7|24017.9|15
1756754700000|2025-09-01 19:25:00|24021.2|24018.4|24022.5|24019.7|24022.8|24020|24020.5|24017.7|22
1756755000000|2025-09-01 19:30:00|24023|24020.2|24030.3|24027.5|24030.3|24027.5|24022.5|24019.7|31
1756755300000|2025-09-01 19:35:00|24031.8|24029|24026.2|24023.4|24032.9|24030.1|24026.2|24023.4|16
1756755600000|2025-09-01 19:40:00|24027.2|24024.4|24032.1|24029.3|24032.1|24029.3|24026.1|24023.3|25
1756755900000|2025-09-01 19:45:00|24032.6|24029.8|24033|24030.2|24036.6|24033.8|24028.5|24025.7|79
1756756200000|2025-09-01 19:50:00|24034|24031.2|24036.1|24033.3|24036.2|24033.4|24033.2|24030.4|33
1756756500000|2025-09-01 19:55:00|24040.1|24037.3|24044.8|24042|24045.9|24043.1|24034|24031.2|120
1756764000000|2025-09-01 22:00:00|24035.9|24028.9|24033.5|24026.5|24036.3|24029.3|24030.8|24023.8|0
1756764300000|2025-09-01 22:05:00|24033.1|24026.1|24034.5|24027.5|24036.9|24029.9|24031.8|24024.8|0
1756764600000|2025-09-01 22:10:00|24034|24027|24034.5|24027.5|24035.7|24028.7|24032.8|24025.8|0
1756764900000|2025-09-01 22:15:00|24035.3|24028.3|24035.2|24028.2|24038.5|24031.5|24034.5|24027.5|0
1756765200000|2025-09-01 22:20:00|24036|24029|24035.2|24028.2|24036.8|24029.8|24031.8|24024.8|0
1756765500000|2025-09-01 22:25:00|24034.3|24027.3|24028.7|24021.7|24034.3|24027.3|24027.9|24020.9|0
1756765800000|2025-09-01 22:30:00|24028.3|24021.3|24031.3|24024.3|24031.3|24024.3|24027.9|24020.9|0
1756766100000|2025-09-01 22:35:00|24030.8|24023.8|24030.4|24023.4|24031.3|24024.3|24029.6|24022.6|0
1756766400000|2025-09-01 22:40:00|24031.3|24024.3|24027.7|24020.7|24031.3|24024.3|24027.1|24020.1|0
1756766700000|2025-09-01 22:45:00|24027.3|24020.3|24028.8|24021.8|24030.9|24023.9|24026.9|24019.9|0
1756767000000|2025-09-01 22:50:00|24028|24021|24019.7|24012.7|24028.8|24021.8|24019.4|24012.4|0
1756767300000|2025-09-01 22:55:00|24018.9|24011.9|24012.9|24005.9|24018.9|24011.9|24012.1|24005.1|0
1756767600000|2025-09-01 23:00:00|24013.8|24006.8|24005.8|23998.8|24015.8|24008.8|24004.4|23997.4|0
1756767900000|2025-09-01 23:05:00|24006.6|23999.6|24007.5|24000.5|24011.6|24004.6|24004.1|23997.1|0
1756768200000|2025-09-01 23:10:00|24006.7|23999.7|24009.5|24002.5|24011.2|24004.2|24006.7|23999.7|0
1756768500000|2025-09-01 23:15:00|24010.3|24003.3|24003.5|23996.5|24011.1|24004.1|24003.5|23996.5|0
1756768800000|2025-09-01 23:20:00|24004.3|23997.3|23997.5|23990.5|24005.1|23998.1|23994.3|23987.3|0
1756769100000|2025-09-01 23:25:00|23996.6|23989.6|24000.7|23993.7|24002.3|23995.3|23993.1|23986.1|0
1756769400000|2025-09-01 23:30:00|24001.6|23994.6|24002.3|23995.3|24005.8|23998.8|24001.5|23994.5|0
1756769700000|2025-09-01 23:35:00|24002.8|23995.8|24001.3|23994.3|24003.8|23996.8|23998.2|23991.2|0
1756770000000|2025-09-01 23:40:00|24002.2|23995.2|24000.2|23993.2|24002.2|23995.2|23996.8|23989.8|0
1756770300000|2025-09-01 23:45:00|24001|23994|24002|23995|24006.2|23999.2|24000.2|23993.2|0
1756770600000|2025-09-01 23:50:00|24002.8|23995.8|24005.4|23998.4|24006.2|23999.2|23999.5|23992.5|0
1756770900000|2025-09-01 23:55:00|24005.8|23998.8|24007.9|24000.9|24008.8|24001.8|24004.9|23997.9|0
1756771200000|2025-09-02 00:00:00|24008.8|24001.8|24007.6|24000.6|24012.2|24005.2|24003.1|23996.1|0
1756771500000|2025-09-02 00:05:00|24008|24001|24007.3|24000.3|24011.4|24004.4|24004.7|23997.7|0
1756771800000|2025-09-02 00:10:00|24007.7|24000.7|24008.6|24001.6|24012|24005|24005.6|23998.6|0
1756772100000|2025-09-02 00:15:00|24010.3|24003.3|24025.3|24020.3|24036.7|24031.7|24010.3|24003.3|53
1756772400000|2025-09-02 00:20:00|24025.6|24020.6|24026.9|24021.9|24032.9|24027.9|24023|24018|3
1756772700000|2025-09-02 00:25:00|24025.4|24020.4|24031.9|24026.9|24034.4|24029.4|24024.4|24019.4|3
1756773000000|2025-09-02 00:30:00|24032|24027|24046.3|24041.3|24046.9|24041.9|24032|24027|10
1756773300000|2025-09-02 00:35:00|24045.8|24040.8|24047.8|24042.8|24054.9|24049.9|24045.8|24040.8|8
1756773600000|2025-09-02 00:40:00|24047.9|24042.9|24068.3|24063.3|24076.6|24071.6|24047.9|24042.9|74
1756773900000|2025-09-02 00:45:00|24067.9|24062.9|24081.9|24076.9|24087.2|24082.2|24066.9|24061.9|17
1756774200000|2025-09-02 00:50:00|24082|24077|24080.5|24075.5|24085.6|24080.6|24080|24075|1
1756774500000|2025-09-02 00:55:00|24083.5|24078.5|24082.8|24077.8|24084.7|24079.7|24082.4|24077.4|0
1756774800000|2025-09-02 01:00:00|24083|24078|24080.4|24075.4|24088.4|24083.4|24075.4|24070.4|3
1756775100000|2025-09-02 01:05:00|24079.9|24074.9|24084.4|24079.4|24086.4|24081.4|24078.3|24073.3|0
1756775400000|2025-09-02 01:10:00|24085.9|24080.9|24084|24079|24092.3|24087.3|24081.9|24076.9|0
1756775700000|2025-09-02 01:15:00|24083|24078|24086.3|24081.3|24086.4|24081.4|24082|24077|4
1756776000000|2025-09-02 01:20:00|24086.8|24081.8|24091|24086|24091.9|24086.9|24086.8|24081.8|2
1756776300000|2025-09-02 01:25:00|24090.9|24085.9|24089.3|24084.3|24092.4|24087.4|24088.4|24083.4|0
1756776600000|2025-09-02 01:30:00|24088.8|24083.8|24097.3|24092.3|24097.3|24092.3|24083.8|24078.8|5
1756776900000|2025-09-02 01:35:00|24097.1|24092.1|24093.5|24088.5|24099.3|24094.3|24092.9|24087.9|0
1756777200000|2025-09-02 01:40:00|24094|24089|24092.3|24087.3|24096.5|24091.5|24091.4|24086.4|0
1756777500000|2025-09-02 01:45:00|24092.8|24087.8|24097.1|24092.1|24097.1|24092.1|24092.8|24087.8|0
1756777800000|2025-09-02 01:50:00|24096.6|24091.6|24088.8|24083.8|24096.6|24091.6|24088.8|24083.8|0
1756778100000|2025-09-02 01:55:00|24089.3|24084.3|24082|24077|24091.8|24086.8|24081|24076|2
1756778400000|2025-09-02 02:00:00|24082.5|24077.5|24088.4|24083.4|24089.5|24084.5|24077.1|24072.1|3
1756778700000|2025-09-02 02:05:00|24088.9|24083.9|24086.8|24081.8|24092.4|24087.4|24086.8|24081.8|1
1756779000000|2025-09-02 02:10:00|24087.3|24082.3|24083.2|24078.2|24088.7|24083.7|24083.1|24078.1|1
1756779300000|2025-09-02 02:15:00|24083.7|24078.7|24073.8|24068.8|24084.3|24079.3|24070.4|24065.4|1
1756779600000|2025-09-02 02:20:00|24073.1|24068.1|24074.6|24069.6|24075.5|24070.5|24071.7|24066.7|0
1756779900000|2025-09-02 02:25:00|24075.1|24070.1|24072.1|24067.1|24075.6|24070.6|24070.5|24065.5|0
1756780200000|2025-09-02 02:30:00|24072.6|24067.6|24058.9|24053.9|24075.8|24070.8|24057.2|24052.2|13
1756780500000|2025-09-02 02:35:00|24059.4|24054.4|24051.5|24046.5|24061.3|24056.3|24051.4|24046.4|7
1756780800000|2025-09-02 02:40:00|24051|24046|24042.9|24037.9|24051|24046|24038.7|24033.7|3
1756781100000|2025-09-02 02:45:00|24043|24038|24038.1|24033.1|24043|24038|24036.1|24031.1|2
1756781400000|2025-09-02 02:50:00|24037.6|24032.6|24046.2|24041.2|24048.6|24043.6|24037.1|24032.1|3
1756781700000|2025-09-02 02:55:00|24045.5|24040.5|24039.6|24034.6|24046|24041|24038.6|24033.6|0
1756782000000|2025-09-02 03:00:00|24040.1|24035.1|24016.2|24011.2|24040.7|24035.7|24016|24011|25
1756782300000|2025-09-02 03:05:00|24012.7|24007.7|24003.8|23998.8|24012.7|24007.7|23990.5|23985.5|72
1756782600000|2025-09-02 03:10:00|24004.3|23999.3|24005.8|24000.8|24011.3|24006.3|23990.7|23985.7|19
1756782900000|2025-09-02 03:15:00|24005.7|24000.7|24005.3|24000.3|24010.3|24005.3|24002.8|23997.8|0
1756783200000|2025-09-02 03:20:00|24005.5|24000.5|24008.8|24003.8|24011.6|24006.6|23999.1|23994.1|16
1756783500000|2025-09-02 03:25:00|24009.3|24004.3|24008.4|24003.4|24011.3|24006.3|24007.9|24002.9|1
1756783800000|2025-09-02 03:30:00|24007.9|24002.9|24005|24000|24007.9|24002.9|24002.4|23997.4|0
1756784100000|2025-09-02 03:35:00|24004.5|23999.5|24005.1|24000.1|24007.6|24002.6|24002.6|23997.6|0
1756784400000|2025-09-02 03:40:00|24005.6|24000.6|24016.6|24011.6|24018.1|24013.1|24005.6|24000.6|1
1756784700000|2025-09-02 03:45:00|24017.1|24012.1|24027.2|24022.2|24028.6|24023.6|24017.1|24012.1|1
1756785000000|2025-09-02 03:50:00|24027.4|24022.4|24025.6|24020.6|24027.5|24022.5|24021.4|24016.4|0
1756785300000|2025-09-02 03:55:00|24025.1|24020.1|24028.3|24023.3|24033.8|24028.8|24021.7|24016.7|44
1756785600000|2025-09-02 04:00:00|24028.8|24023.8|24022|24017|24030.8|24025.8|24016.5|24011.5|13
1756785900000|2025-09-02 04:05:00|24022.5|24017.5|24015.1|24010.1|24026.6|24021.6|24013.1|24008.1|9
1756786200000|2025-09-02 04:10:00|24014.5|24009.5|24019.7|24014.7|24021.6|24016.6|24014.5|24009.5|0
1756786500000|2025-09-02 04:15:00|24020.2|24015.2|24021.6|24016.6|24022.1|24017.1|24018|24013|0
1756786800000|2025-09-02 04:20:00|24021.1|24016.1|24019.2|24014.2|24021.7|24016.7|24017.4|24012.4|2
1756787100000|2025-09-02 04:25:00|24019.7|24014.7|24027.2|24022.2|24030.6|24025.6|24018.2|24013.2|34
1756787400000|2025-09-02 04:30:00|24026.7|24021.7|24011.8|24006.8|24026.7|24021.7|24011.3|24006.3|5
1756787700000|2025-09-02 04:35:00|24012.3|24007.3|24005.8|24000.8|24012.3|24007.3|24000.2|23995.2|5
1756788000000|2025-09-02 04:40:00|24006.3|24001.3|24011.2|24006.2|24012.3|24007.3|24006.3|24001.3|0
1756788300000|2025-09-02 04:45:00|24011.7|24006.7|24017.3|24012.3|24017.8|24012.8|24011.7|24006.7|4
1756788600000|2025-09-02 04:50:00|24014.8|24009.8|24015.6|24010.6|24016.5|24011.5|24005.5|24000.5|34
1756788900000|2025-09-02 04:55:00|24016.1|24011.1|24012.3|24007.3|24019.3|24014.3|24011.7|24006.7|17
1756789200000|2025-09-02 05:00:00|24011.3|24006.3|23997.8|23992.8|24012.3|24007.3|23995.7|23990.7|41
1756789500000|2025-09-02 05:05:00|23997.3|23992.3|23967.6|23962.6|23999.8|23994.8|23962.3|23957.3|47
1756789800000|2025-09-02 05:10:00|23967.5|23962.5|23966.9|23961.9|23981.3|23976.3|23958.4|23953.4|61
1756790100000|2025-09-02 05:15:00|23965.9|23960.9|23950.5|23945.5|23966.5|23961.5|23946.2|23941.2|73
1756790400000|2025-09-02 05:20:00|23950|23945|23950.3|23945.3|23957.8|23952.8|23946.4|23941.4|12
1756790700000|2025-09-02 05:25:00|23950.8|23945.8|23971.3|23966.3|23971.4|23966.4|23950.3|23945.3|11
1756791000000|2025-09-02 05:30:00|23971.6|23966.6|23948.5|23943.5|23971.9|23966.9|23927.2|23922.2|160
1756791300000|2025-09-02 05:35:00|23949|23944|23946.7|23941.7|23951.2|23946.2|23933.7|23928.7|16
1756791600000|2025-09-02 05:40:00|23946.2|23941.2|23938.8|23933.8|23948.8|23943.8|23936.7|23931.7|12
1756791900000|2025-09-02 05:45:00|23938.3|23933.3|23950.3|23945.3|23950.3|23945.3|23931.5|23926.5|11
1756792200000|2025-09-02 05:50:00|23949.8|23944.8|23935.5|23930.5|23961.7|23956.7|23935.1|23930.1|41
1756792500000|2025-09-02 05:55:00|23935.6|23930.6|23935.8|23930.8|23947.7|23942.7|23935.6|23930.6|18
1756792800000|2025-09-02 06:00:00|23933.6|23931.3|23971.9|23969.1|23972|23969.2|23917.1|23914.3|236
1756793100000|2025-09-02 06:05:00|23972|23969.2|23989.5|23986.7|23995.3|23992.5|23972|23969.2|207
1756793400000|2025-09-02 06:10:00|23990|23987.2|23980|23977.2|23990|23987.2|23967.3|23964.5|132
1756793700000|2025-09-02 06:15:00|23980.5|23977.7|23971.4|23968.6|23983.1|23980.3|23963.7|23960.9|74
1756794000000|2025-09-02 06:20:00|23970.9|23968.1|23974.9|23972.1|23978.1|23975.3|23961.3|23958.5|105
1756794300000|2025-09-02 06:25:00|23976.4|23973.6|23969|23966.2|23989.3|23986.5|23967.4|23964.6|125
1756794600000|2025-09-02 06:30:00|23969.5|23966.7|23984.7|23981.9|23988.9|23986.1|23967.2|23964.4|93
1756794900000|2025-09-02 06:35:00|23984.2|23981.4|23981.8|23979|23987.8|23985|23977.9|23975.1|44
1756795200000|2025-09-02 06:40:00|23981.6|23978.8|23986.9|23984.1|23988.5|23985.7|23976.4|23973.6|35
1756795500000|2025-09-02 06:45:00|23986.4|23983.6|23981.9|23979.1|23991.2|23988.4|23977.4|23974.6|84
1756795800000|2025-09-02 06:50:00|23982.4|23979.6|23982.4|23979.6|23984.5|23981.7|23974.9|23972.1|62
1756796100000|2025-09-02 06:55:00|23982.9|23980.1|23983|23980.2|23986.1|23983.3|23971.7|23968.9|149
1756796400000|2025-09-02 07:00:00|23982.6|23979.8|23985.9|23984.5|24000.2|23998.8|23965.4|23964|654
1756796700000|2025-09-02 07:05:00|23986|23984.6|23917.1|23915.7|23989.9|23988.5|23917.1|23915.7|607
1756797000000|2025-09-02 07:10:00|23916.6|23915.2|23832.1|23830.7|23918.5|23917.1|23828.1|23826.7|1160
1756797300000|2025-09-02 07:15:00|23830.1|23828.7|23853.8|23852.4|23864.9|23863.5|23821.1|23819.7|991
1756797600000|2025-09-02 07:20:00|23854.3|23852.9|23837.5|23836.1|23859.6|23858.2|23828|23826.6|607
1756797900000|2025-09-02 07:25:00|23837.6|23836.2|23862.1|23860.7|23871.4|23870|23830.6|23829.2|521
1756798200000|2025-09-02 07:30:00|23862.6|23861.2|23838.9|23837.5|23865.7|23864.3|23835.2|23833.8|459
1756798500000|2025-09-02 07:35:00|23838.4|23837|23825.2|23823.8|23842.7|23841.3|23821.3|23819.9|423
1756798800000|2025-09-02 07:40:00|23825.7|23824.3|23795.1|23793.7|23828.7|23827.3|23779.3|23777.9|682
1756799100000|2025-09-02 07:45:00|23794.6|23793.2|23793.3|23791.9|23812.5|23811.1|23787|23785.6|525
1756799400000|2025-09-02 07:50:00|23793.2|23791.8|23789.3|23787.9|23797.8|23796.4|23767.3|23765.9|750
1756799700000|2025-09-02 07:55:00|23789.5|23788.1|23787.2|23785.8|23810.5|23809.1|23787.1|23785.7|445
1756800000000|2025-09-02 08:00:00|23787.4|23786|23792|23790.6|23810.9|23809.5|23777.3|23775.9|486
1756800300000|2025-09-02 08:05:00|23792.1|23790.7|23780.7|23779.3|23805.5|23804.1|23775.8|23774.4|312
1756800600000|2025-09-02 08:10:00|23782.3|23780.9|23777.8|23776.4|23784.3|23782.9|23748.7|23747.3|676
1756800900000|2025-09-02 08:15:00|23777.7|23776.3|23808.8|23807.4|23810.9|23809.5|23773.2|23771.8|342
1756801200000|2025-09-02 08:20:00|23808.3|23806.9|23812.4|23811|23831.4|23830|23803.6|23802.2|390
1756801500000|2025-09-02 08:25:00|23811.9|23810.5|23796.7|23795.3|23814.3|23812.9|23796.7|23795.3|216
1756801800000|2025-09-02 08:30:00|23796.2|23794.8|23784.7|23783.3|23798.6|23797.2|23773|23771.6|312
1756802100000|2025-09-02 08:35:00|23785.2|23783.8|23818.9|23817.5|23824.2|23822.8|23780.2|23778.8|335
1756802400000|2025-09-02 08:40:00|23818.5|23817.1|23806.9|23805.5|23836.9|23835.5|23803.3|23801.9|231
1756802700000|2025-09-02 08:45:00|23806.4|23805|23806.3|23804.9|23815.6|23814.2|23803.9|23802.5|130
1756803000000|2025-09-02 08:50:00|23805.2|23803.8|23801.5|23800.1|23811.8|23810.4|23779.2|23777.8|499
1756803300000|2025-09-02 08:55:00|23801.3|23799.9|23789|23787.6|23802.8|23801.4|23779.6|23778.2|111
1756803600000|2025-09-02 09:00:00|23789.9|23788.5|23777|23775.6|23792.4|23791|23774.4|23773|244
1756803900000|2025-09-02 09:05:00|23776.5|23775.1|23760.5|23759.1|23776.8|23775.4|23756.7|23755.3|252
1756804200000|2025-09-02 09:10:00|23761.4|23760|23758.2|23756.8|23774.6|23773.2|23754.9|23753.5|314
1756804500000|2025-09-02 09:15:00|23757.7|23756.3|23767.3|23765.9|23774.5|23773.1|23749.5|23748.1|210
1756804800000|2025-09-02 09:20:00|23767.4|23766|23756.5|23755.1|23774.6|23773.2|23751.4|23750|274
1756805100000|2025-09-02 09:25:00|23756|23754.6|23762.6|23761.2|23771.2|23769.8|23754|23752.6|118
1756805400000|2025-09-02 09:30:00|23761.1|23759.7|23767.8|23766.4|23773.9|23772.5|23753.2|23751.8|308
1756805700000|2025-09-02 09:35:00|23769.3|23767.9|23777.5|23776.1|23783|23781.6|23765.4|23764|257
1756806000000|2025-09-02 09:40:00|23775.5|23774.1|23785.3|23783.9|23787.4|23786|23765|23763.6|268
1756806300000|2025-09-02 09:45:00|23784.8|23783.4|23777.3|23775.9|23788.1|23786.7|23769.4|23768|102
1756806600000|2025-09-02 09:50:00|23779.3|23777.9|23759.8|23758.4|23786.5|23785.1|23758.7|23757.3|169
1756806900000|2025-09-02 09:55:00|23759.3|23757.9|23770.6|23769.2|23778.7|23777.3|23759.3|23757.9|172
1756807200000|2025-09-02 10:00:00|23771.1|23769.7|23767.1|23765.7|23776.6|23775.2|23761.5|23760.1|127
1756807500000|2025-09-02 10:05:00|23766.6|23765.2|23765.5|23764.1|23767.9|23766.5|23756|23754.6|103
1756807800000|2025-09-02 10:10:00|23764.8|23763.4|23753.3|23751.9|23777.5|23776.1|23748.8|23747.4|136
1756808100000|2025-09-02 10:15:00|23752.9|23751.5|23728.9|23727.5|23754.4|23753|23722|23720.6|379
1756808400000|2025-09-02 10:20:00|23729.5|23728.1|23737.3|23735.9|23746.2|23744.8|23726.4|23725|216
1756808700000|2025-09-02 10:25:00|23737.8|23736.4|23713|23711.6|23743.3|23741.9|23708|23706.6|187
1756809000000|2025-09-02 10:30:00|23713.4|23712|23705.9|23704.5|23716.9|23715.5|23703|23701.6|334
1756809300000|2025-09-02 10:35:00|23705.4|23704|23708.4|23707|23711.8|23710.4|23694.9|23693.5|291
1756809600000|2025-09-02 10:40:00|23707.3|23705.9|23696.7|23695.3|23707.3|23705.9|23685|23683.6|398
1756809900000|2025-09-02 10:45:00|23696.2|23694.8|23679.9|23678.5|23699.2|23697.8|23679.9|23678.5|192
1756810200000|2025-09-02 10:50:00|23680.4|23679|23677.6|23676.2|23686.2|23684.8|23662.2|23660.8|278
1756810500000|2025-09-02 10:55:00|23678.1|23676.7|23696.6|23695.2|23698.5|23697.1|23672.9|23671.5|346
1756810800000|2025-09-02 11:00:00|23696.9|23695.5|23671.5|23670.1|23698.4|23697|23670.7|23669.3|224
1756811100000|2025-09-02 11:05:00|23672|23670.6|23674.5|23673.1|23680|23678.6|23658.2|23656.8|167
1756811400000|2025-09-02 11:10:00|23676|23674.6|23682.8|23681.4|23685.8|23684.4|23669.4|23668|172
1756811700000|2025-09-02 11:15:00|23682.9|23681.5|23671.9|23670.5|23693.8|23692.4|23671.9|23670.5|239
1756812000000|2025-09-02 11:20:00|23671.4|23670|23684.3|23682.9|23685.3|23683.9|23671.4|23670|104
1756812300000|2025-09-02 11:25:00|23684.8|23683.4|23683.9|23682.5|23688.7|23687.3|23677.3|23675.9|114
1756812600000|2025-09-02 11:30:00|23683.3|23681.9|23688.3|23686.9|23699.2|23697.8|23674.9|23673.5|157
1756812900000|2025-09-02 11:35:00|23687.8|23686.4|23692.9|23691.5|23711.8|23710.4|23685.7|23684.3|311
1756813200000|2025-09-02 11:40:00|23693.4|23692|23690.5|23689.1|23707.2|23705.8|23690.5|23689.1|189
1756813500000|2025-09-02 11:45:00|23690|23688.6|23668.5|23667.1|23694.4|23693|23663|23661.6|188
1756813800000|2025-09-02 11:50:00|23666.4|23665|23670.4|23669|23680.3|23678.9|23664.3|23662.9|224
1756814100000|2025-09-02 11:55:00|23670.3|23668.9|23673.9|23672.5|23681.5|23680.1|23667.4|23666|195
1756814400000|2025-09-02 12:00:00|23672.7|23671.3|23659.2|23657.8|23681.3|23679.9|23657.2|23655.8|357
1756814700000|2025-09-02 12:05:00|23658.7|23657.3|23640.8|23639.4|23665.8|23664.4|23623.6|23622.2|533
1756815000000|2025-09-02 12:10:00|23642|23640.6|23631.4|23630|23654|23652.6|23628.9|23627.5|265
1756815300000|2025-09-02 12:15:00|23630.9|23629.5|23618|23616.6|23636.9|23635.5|23609.7|23608.3|324
1756815600000|2025-09-02 12:20:00|23617.9|23616.5|23597.9|23596.5|23620.9|23619.5|23593.7|23592.3|283
1756815900000|2025-09-02 12:25:00|23597.4|23596|23590.8|23589.4|23609.3|23607.9|23587.9|23586.5|392
1756816200000|2025-09-02 12:30:00|23591.4|23590|23598|23596.6|23604.5|23603.1|23583|23581.6|387
1756816500000|2025-09-02 12:35:00|23598.5|23597.1|23568.1|23566.7|23606|23604.6|23568.1|23566.7|417
1756816800000|2025-09-02 12:40:00|23566.4|23565|23570.2|23568.8|23572.8|23571.4|23547.5|23546.1|469
1756817100000|2025-09-02 12:45:00|23570.7|23569.3|23562.9|23561.5|23579.3|23577.9|23552.3|23550.9|381
1756817400000|2025-09-02 12:50:00|23563.3|23561.9|23553.8|23552.4|23599.8|23598.4|23537.1|23535.7|667
1756817700000|2025-09-02 12:55:00|23552.3|23550.9|23563.6|23562.2|23572.7|23571.3|23541.8|23540.4|470
1756818000000|2025-09-02 13:00:00|23563.7|23562.3|23562.6|23561.2|23571.2|23569.8|23548.4|23547|354
1756818300000|2025-09-02 13:05:00|23563.1|23561.7|23557.4|23556|23586.1|23584.7|23553.3|23551.9|459
1756818600000|2025-09-02 13:10:00|23559.4|23558|23557.8|23556.4|23580|23578.6|23548.2|23546.8|357
1756818900000|2025-09-02 13:15:00|23557.3|23555.9|23561.6|23560.2|23575.1|23573.7|23551.2|23549.8|343
1756819200000|2025-09-02 13:20:00|23562.1|23560.7|23565|23563.6|23570.4|23569|23553.4|23552|155
1756819500000|2025-09-02 13:25:00|23564.5|23563.1|23583.8|23582.4|23583.8|23582.4|23564.1|23562.7|212
1756819800000|2025-09-02 13:30:00|23581.8|23580.4|23586.3|23584.9|23591.4|23590|23551.3|23549.9|442
1756820100000|2025-09-02 13:35:00|23586.8|23585.4|23606.2|23604.8|23619|23617.6|23586.3|23584.9|556
1756820400000|2025-09-02 13:40:00|23606|23604.6|23626.4|23625|23633|23631.6|23604.4|23603|344
1756820700000|2025-09-02 13:45:00|23625.9|23624.5|23646.8|23645.4|23652.3|23650.9|23622|23620.6|431
1756821000000|2025-09-02 13:50:00|23648|23646.6|23647.2|23645.8|23667.1|23665.7|23635.7|23634.3|410
1756821300000|2025-09-02 13:55:00|23647.7|23646.3|23649.1|23647.7|23652.6|23651.2|23633|23631.6|282
1756821600000|2025-09-02 14:00:00|23647.7|23646.3|23652.1|23650.7|23666.2|23664.8|23647.6|23646.2|328
1756821900000|2025-09-02 14:05:00|23652.6|23651.2|23630.3|23628.9|23652.8|23651.4|23627.6|23626.2|299
1756822200000|2025-09-02 14:10:00|23628.9|23627.5|23644.2|23642.8|23651.4|23650|23622.8|23621.4|323
1756822500000|2025-09-02 14:15:00|23644.7|23643.3|23649.9|23648.5|23660.8|23659.4|23630.6|23629.2|282
1756822800000|2025-09-02 14:20:00|23649.6|23648.2|23638.7|23637.3|23664.2|23662.8|23638.2|23636.8|151
1756823100000|2025-09-02 14:25:00|23638.2|23636.8|23637.1|23635.7|23644.2|23642.8|23624.1|23622.7|243
1756823400000|2025-09-02 14:30:00|23637.8|23636.4|23626.9|23625.5|23638.8|23637.4|23617.6|23616.2|212
1756823700000|2025-09-02 14:35:00|23626.8|23625.4|23603.2|23601.8|23629.9|23628.5|23595.9|23594.5|333
1756824000000|2025-09-02 14:40:00|23603.6|23602.2|23577.4|23576|23605.6|23604.2|23576.8|23575.4|298
1756824300000|2025-09-02 14:45:00|23577.9|23576.5|23559.1|23557.7|23580.3|23578.9|23547|23545.6|304
1756824600000|2025-09-02 14:50:00|23559.6|23558.2|23562.3|23560.9|23568.4|23567|23552.7|23551.3|274
1756824900000|2025-09-02 14:55:00|23561.8|23560.4|23556.4|23555|23567.1|23565.7|23553|23551.6|241
1756825200000|2025-09-02 15:00:00|23556.3|23554.9|23536.5|23535.1|23566.8|23565.4|23536.2|23534.8|342
1756825500000|2025-09-02 15:05:00|23536|23534.6|23505.8|23504.4|23538.8|23537.4|23498.3|23496.9|691
1756825800000|2025-09-02 15:10:00|23506.7|23505.3|23497.2|23495.8|23511.6|23510.2|23487.8|23486.4|609
1756826100000|2025-09-02 15:15:00|23497.7|23496.3|23516.6|23515.2|23523.7|23522.3|23495.9|23494.5|453
1756826400000|2025-09-02 15:20:00|23515.8|23514.4|23503.3|23501.9|23517.8|23516.4|23493.2|23491.8|580
1756826700000|2025-09-02 15:25:00|23502.8|23501.4|23506.9|23505.5|23515.6|23514.2|23502.8|23501.4|1252
1756827000000|2025-09-02 15:30:00|23507.9|23506.5|23498.1|23495.3|23517.7|23514.9|23497.1|23494.3|1513
1756827300000|2025-09-02 15:35:00|23497.6|23494.8|23495.6|23492.8|23502.9|23500.1|23476.3|23473.5|861
1756827600000|2025-09-02 15:40:00|23496.1|23493.3|23497.7|23494.9|23502.5|23499.7|23489.8|23487|290
1756827900000|2025-09-02 15:45:00|23496.7|23493.9|23495.4|23492.6|23508.1|23505.3|23492.8|23490|153
1756828200000|2025-09-02 15:50:00|23494.9|23492.1|23493.2|23490.4|23496.2|23493.4|23486.9|23484.1|124
1756828500000|2025-09-02 15:55:00|23492.7|23489.9|23492.5|23489.7|23500.4|23497.6|23481.4|23478.6|200
1756828800000|2025-09-02 16:00:00|23492|23489.2|23497.5|23494.7|23506.6|23503.8|23491.7|23488.9|192
1756829100000|2025-09-02 16:05:00|23497|23494.2|23504|23501.2|23514|23511.2|23496.9|23494.1|102
1756829400000|2025-09-02 16:10:00|23503.5|23500.7|23523.7|23520.9|23527.5|23524.7|23503.5|23500.7|144
1756829700000|2025-09-02 16:15:00|23523.4|23520.6|23524.5|23521.7|23531.3|23528.5|23519.6|23516.8|93
1756830000000|2025-09-02 16:20:00|23524|23521.2|23522.6|23519.8|23529|23526.2|23520.5|23517.7|80
1756830300000|2025-09-02 16:25:00|23522.1|23519.3|23520.2|23517.4|23527.6|23524.8|23518.3|23515.5|67
1756830600000|2025-09-02 16:30:00|23519.7|23516.9|23519.1|23516.3|23523.6|23520.8|23518.1|23515.3|57
1756830900000|2025-09-02 16:35:00|23519.6|23516.8|23525.7|23522.9|23535.8|23533|23515|23512.2|101
1756831200000|2025-09-02 16:40:00|23526.2|23523.4|23527.7|23524.9|23534.7|23531.9|23523.2|23520.4|95
1756831500000|2025-09-02 16:45:00|23527.2|23524.4|23514.3|23511.5|23528.3|23525.5|23509.9|23507.1|76
1756831800000|2025-09-02 16:50:00|23514.8|23512|23526.5|23523.7|23527.6|23524.8|23513.1|23510.3|30
1756832100000|2025-09-02 16:55:00|23526|23523.2|23539.5|23536.7|23540|23537.2|23526|23523.2|122
1756832400000|2025-09-02 17:00:00|23539.3|23536.5|23541.7|23538.9|23546.1|23543.3|23536|23533.2|69
1756832700000|2025-09-02 17:05:00|23542.2|23539.4|23546.6|23543.8|23548.1|23545.3|23537.7|23534.9|71
1756833000000|2025-09-02 17:10:00|23547.1|23544.3|23538.8|23536|23547.6|23544.8|23534.2|23531.4|80
1756833300000|2025-09-02 17:15:00|23538.3|23535.5|23542.5|23539.7|23543.7|23540.9|23533.5|23530.7|46
1756833600000|2025-09-02 17:20:00|23542|23539.2|23548.8|23546|23551.6|23548.8|23540.3|23537.5|47
1756833900000|2025-09-02 17:25:00|23548.6|23545.8|23554.1|23551.3|23558.6|23555.8|23548.4|23545.6|55
1756834200000|2025-09-02 17:30:00|23554|23551.2|23576.9|23574.1|23578.5|23575.7|23554|23551.2|72
1756834500000|2025-09-02 17:35:00|23577.2|23574.4|23587.5|23584.7|23588.1|23585.3|23573.1|23570.3|99
1756834800000|2025-09-02 17:40:00|23588|23585.2|23591|23588.2|23592.8|23590|23584.1|23581.3|86
1756835100000|2025-09-02 17:45:00|23590.5|23587.7|23591.6|23588.8|23595.6|23592.8|23585.5|23582.7|52
1756835400000|2025-09-02 17:50:00|23591.1|23588.3|23586.2|23583.4|23597.7|23594.9|23583.5|23580.7|65
1756835700000|2025-09-02 17:55:00|23586.7|23583.9|23572.6|23569.8|23586.7|23583.9|23571.6|23568.8|132
1756836000000|2025-09-02 18:00:00|23573.1|23570.3|23573.1|23570.3|23584.9|23582.1|23570.8|23568|64
1756836300000|2025-09-02 18:05:00|23573.4|23570.6|23570.1|23567.3|23575.8|23573|23564.7|23561.9|65
1756836600000|2025-09-02 18:10:00|23570|23567.2|23569.9|23567.1|23574.3|23571.5|23564.5|23561.7|42
1756836900000|2025-09-02 18:15:00|23570.4|23567.6|23568.2|23565.4|23577.2|23574.4|23567.6|23564.8|37
1756837200000|2025-09-02 18:20:00|23568.7|23565.9|23572.2|23569.4|23578.7|23575.9|23564.8|23562|48
1756837500000|2025-09-02 18:25:00|23571.7|23568.9|23568.1|23565.3|23573.9|23571.1|23566|23563.2|28
1756837800000|2025-09-02 18:30:00|23568.5|23565.7|23562.8|23560|23574.9|23572.1|23560.9|23558.1|21
1756838100000|2025-09-02 18:35:00|23563.2|23560.4|23564.6|23561.8|23564.6|23561.8|23557.8|23555|19
1756838400000|2025-09-02 18:40:00|23565.1|23562.3|23567.2|23564.4|23568.3|23565.5|23561.6|23558.8|30
1756838700000|2025-09-02 18:45:00|23567.7|23564.9|23576.4|23573.6|23582.6|23579.8|23566.6|23563.8|64
1756839000000|2025-09-02 18:50:00|23575.9|23573.1|23586.1|23583.3|23592.5|23589.7|23575.9|23573.1|66
1756839300000|2025-09-02 18:55:00|23586.6|23583.8|23577.6|23574.8|23587.4|23584.6|23575.7|23572.9|29
1756839600000|2025-09-02 19:00:00|23578.1|23575.3|23585|23582.2|23587.5|23584.7|23578.1|23575.3|22
1756839900000|2025-09-02 19:05:00|23584.5|23581.7|23588.1|23585.3|23588.6|23585.8|23581.4|23578.6|23
1756840200000|2025-09-02 19:10:00|23588.6|23585.8|23581.5|23578.7|23590.2|23587.4|23581.5|23578.7|63
1756840500000|2025-09-02 19:15:00|23582|23579.2|23588.6|23585.8|23591|23588.2|23579|23576.2|49
1756840800000|2025-09-02 19:20:00|23588.1|23585.3|23595.1|23592.3|23597.3|23594.5|23588.1|23585.3|60
1756841100000|2025-09-02 19:25:00|23594.6|23591.8|23595.8|23593|23598.7|23595.9|23590.6|23587.8|46
1756841400000|2025-09-02 19:30:00|23595.3|23592.5|23596|23593.2|23603.7|23600.9|23594.3|23591.5|82
1756841700000|2025-09-02 19:35:00|23595.5|23592.7|23604.1|23601.3|23607|23604.2|23593.5|23590.7|51
1756842000000|2025-09-02 19:40:00|23604.6|23601.8|23602.6|23599.8|23609.5|23606.7|23601.9|23599.1|110
1756842300000|2025-09-02 19:45:00|23602.8|23600|23610.4|23607.6|23611.4|23608.6|23597.1|23594.3|131
1756842600000|2025-09-02 19:50:00|23609.9|23607.1|23606.3|23603.5|23620.5|23617.7|23604.6|23601.8|174
1756842900000|2025-09-02 19:55:00|23605.8|23603|23615.6|23612.8|23616.6|23613.8|23605.8|23603|151
1756843200000|2025-09-02 20:00:00|23623.5|23616.5|23611.2|23604.2|23626.3|23619.3|23609.5|23602.5|0
1756843500000|2025-09-02 20:05:00|23612.1|23605.1|23665.8|23658.8|23667.4|23660.4|23611.2|23604.2|26
1756843800000|2025-09-02 20:10:00|23664.9|23657.9|23648.1|23641.1|23669.9|23662.9|23640.3|23633.3|0
1756844100000|2025-09-02 20:15:00|23649|23642|23655.9|23648.9|23661.5|23654.5|23641.7|23634.7|0
1756844400000|2025-09-02 20:20:00|23655.1|23648.1|23657.3|23650.3|23662.5|23655.5|23649.5|23642.5|0
1756844700000|2025-09-02 20:25:00|23658.1|23651.1|23654.2|23647.2|23663.4|23656.4|23650.1|23643.1|0
1756845000000|2025-09-02 20:30:00|23655|23648|23651.5|23644.5|23655|23648|23646.5|23639.5|0
1756845300000|2025-09-02 20:35:00|23652.3|23645.3|23651.8|23644.8|23655.8|23648.8|23647|23640|0
1756845600000|2025-09-02 20:40:00|23651|23644|23655.5|23648.5|23655.5|23648.5|23646|23639|0
1756845900000|2025-09-02 20:45:00|23656.3|23649.3|23659.4|23652.4|23659.4|23652.4|23652.8|23645.8|0
1756846200000|2025-09-02 20:50:00|23658.6|23651.6|23665|23658|23665|23658|23656.8|23649.8|0
1756846500000|2025-09-02 20:55:00|23664.8|23657.8|23658.2|23651.2|23664.8|23657.8|23655.8|23648.8|0
1756846800000|2025-09-02 21:00:00|23657.8|23650.8|23659.3|23652.3|23659.4|23652.4|23655|23648|0
1756847100000|2025-09-02 21:05:00|23660|23653|23660.8|23653.8|23661.4|23654.4|23660|23653|0
1756847400000|2025-09-02 21:10:00|23660.6|23653.6|23661.2|23654.2|23661.9|23654.9|23660.1|23653.1|0
1756847700000|2025-09-02 21:15:00|23661.5|23654.5|23658.2|23651.2|23661.8|23654.8|23657.4|23650.4|0
1756848000000|2025-09-02 21:20:00|23657.9|23650.9|23659.8|23652.8|23659.9|23652.9|23656.8|23649.8|0
1756848300000|2025-09-02 21:25:00|23659.6|23652.6|23660.1|23653.1|23660.8|23653.8|23659.6|23652.6|0
1756848600000|2025-09-02 21:30:00|23659.8|23652.8|23659.9|23652.9|23660.3|23653.3|23657.9|23650.9|0
1756848900000|2025-09-02 21:35:00|23659.7|23652.7|23659.4|23652.4|23659.8|23652.8|23658.7|23651.7|0
1756849200000|2025-09-02 21:40:00|23659|23652|23658.9|23651.9|23659.7|23652.7|23658.4|23651.4|0
1756849500000|2025-09-02 21:45:00|23658.8|23651.8|23659.1|23652.1|23659.4|23652.4|23658.3|23651.3|0
1756849800000|2025-09-02 21:50:00|23659.4|23652.4|23660.2|23653.2|23661.2|23654.2|23658.4|23651.4|0
1756850100000|2025-09-02 21:55:00|23660.3|23653.3|23660.9|23653.9|23661.5|23654.5|23658.4|23651.4|0
1756850400000|2025-09-02 22:00:00|23660.6|23653.6|23648.8|23641.8|23661.3|23654.3|23645.8|23638.8|0
1756850700000|2025-09-02 22:05:00|23649.6|23642.6|23642.7|23635.7|23650.4|23643.4|23641.5|23634.5|0
1756851000000|2025-09-02 22:10:00|23643.1|23636.1|23644|23637|23645.7|23638.7|23640.3|23633.3|0
1756851300000|2025-09-02 22:15:00|23644.9|23637.9|23642.5|23635.5|23651.6|23644.6|23642.5|23635.5|0
1756851600000|2025-09-02 22:20:00|23643.3|23636.3|23639.4|23632.4|23645.8|23638.8|23638.8|23631.8|0
1756851900000|2025-09-02 22:25:00|23640.2|23633.2|23635.4|23628.4|23640.6|23633.6|23633.8|23626.8|0
1756852200000|2025-09-02 22:30:00|23636.2|23629.2|23635.6|23628.6|23644.3|23637.3|23634.3|23627.3|0
1756852500000|2025-09-02 22:35:00|23636|23629|23645.8|23638.8|23646.2|23639.2|23635.6|23628.6|0
1756852800000|2025-09-02 22:40:00|23645.4|23638.4|23635.9|23628.9|23645.4|23638.4|23634.2|23627.2|0
1756853100000|2025-09-02 22:45:00|23636.7|23629.7|23636.4|23629.4|23638.4|23631.4|23634.1|23627.1|0
1756853400000|2025-09-02 22:50:00|23636.8|23629.8|23626.8|23619.8|23638.8|23631.8|23626.3|23619.3|0
1756853700000|2025-09-02 22:55:00|23625.9|23618.9|23620.8|23613.8|23625.9|23618.9|23617.1|23610.1|0
1756854000000|2025-09-02 23:00:00|23620.9|23613.9|23622.4|23615.4|23623.6|23616.6|23620.1|23613.1|0
1756854300000|2025-09-02 23:05:00|23621.6|23614.6|23619.8|23612.8|23623.2|23616.2|23617.9|23610.9|0
1756854600000|2025-09-02 23:10:00|23620.6|23613.6|23619.1|23612.1|23621.7|23614.7|23619.1|23612.1|0
1756854900000|2025-09-02 23:15:00|23619.9|23612.9|23612.4|23605.4|23621.6|23614.6|23612.3|23605.3|0
1756855200000|2025-09-02 23:20:00|23612.3|23605.3|23612.9|23605.9|23613.2|23606.2|23608.8|23601.8|0
1756855500000|2025-09-02 23:25:00|23614.6|23607.6|23618.2|23611.2|23618.2|23611.2|23614.6|23607.6|0
1756855800000|2025-09-02 23:30:00|23619|23612|23617.2|23610.2|23620.6|23613.6|23615.5|23608.5|0
1756856100000|2025-09-02 23:35:00|23616.7|23609.7|23615.9|23608.9|23617.3|23610.3|23613.9|23606.9|0
1756856400000|2025-09-02 23:40:00|23615.1|23608.1|23614.3|23607.3|23616.4|23609.4|23613.4|23606.4|0
1756856700000|2025-09-02 23:45:00|23614.4|23607.4|23613.5|23606.5|23616.8|23609.8|23612.7|23605.7|0
1756857000000|2025-09-02 23:50:00|23614.4|23607.4|23619.1|23612.1|23619.5|23612.5|23613.5|23606.5|0
1756857300000|2025-09-02 23:55:00|23618.3|23611.3|23620.4|23613.4|23620.5|23613.5|23616.6|23609.6|0
1756857600000|2025-09-03 00:00:00|23618.7|23611.7|23619.9|23612.9|23619.9|23612.9|23614.6|23607.6|0
1756857900000|2025-09-03 00:05:00|23619.1|23612.1|23614.5|23607.5|23619.1|23612.1|23614.5|23607.5|0
1756858200000|2025-09-03 00:10:00|23614.8|23607.8|23632.4|23625.4|23632.4|23625.4|23611.8|23604.8|0
1756858500000|2025-09-03 00:15:00|23631.6|23624.6|23651.4|23646.4|23653.2|23648.2|23623.2|23618.2|88
1756858800000|2025-09-03 00:20:00|23652.1|23647.1|23633.9|23628.9|23652.2|23647.2|23632.6|23627.6|15
1756859100000|2025-09-03 00:25:00|23634.4|23629.4|23645.9|23640.9|23647.9|23642.9|23634.4|23629.4|6
1756859400000|2025-09-03 00:30:00|23646.6|23641.6|23645.2|23640.2|23658.4|23653.4|23642.5|23637.5|8
1756859700000|2025-09-03 00:35:00|23645.7|23640.7|23649.2|23644.2|23649.7|23644.7|23640.7|23635.7|4
1756860000000|2025-09-03 00:40:00|23650.2|23645.2|23647.4|23642.4|23655.5|23650.5|23645.6|23640.6|3
1756860300000|2025-09-03 00:45:00|23645.4|23640.4|23645.2|23640.2|23647.2|23642.2|23640.2|23635.2|2
1756860600000|2025-09-03 00:50:00|23646.7|23641.7|23642.3|23637.3|23647.3|23642.3|23642.3|23637.3|0
1756860900000|2025-09-03 00:55:00|23642.8|23637.8|23646.1|23641.1|23647.6|23642.6|23639.2|23634.2|2
1756861200000|2025-09-03 01:00:00|23645.1|23640.1|23637.6|23632.6|23645.1|23640.1|23636.1|23631.1|0
1756861500000|2025-09-03 01:05:00|23637.3|23632.3|23639.2|23634.2|23639.2|23634.2|23627.9|23622.9|13
1756861800000|2025-09-03 01:10:00|23639.7|23634.7|23636|23631|23642.7|23637.7|23636|23631|0
1756862100000|2025-09-03 01:15:00|23636.5|23631.5|23637.6|23632.6|23639.9|23634.9|23634.4|23629.4|3
1756862400000|2025-09-03 01:20:00|23639.1|23634.1|23626.8|23621.8|23639.1|23634.1|23626.4|23621.4|2
1756862700000|2025-09-03 01:25:00|23628.3|23623.3|23631.6|23626.6|23634.6|23629.6|23627.2|23622.2|3
1756863000000|2025-09-03 01:30:00|23632.1|23627.1|23627.8|23622.8|23634.6|23629.6|23625.9|23620.9|13
1756863300000|2025-09-03 01:35:00|23628.3|23623.3|23622.1|23617.1|23628.3|23623.3|23617.4|23612.4|5
1756863600000|2025-09-03 01:40:00|23621.6|23616.6|23628.3|23623.3|23628.3|23623.3|23620.3|23615.3|3
1756863900000|2025-09-03 01:45:00|23626.3|23621.3|23633.5|23628.5|23636.3|23631.3|23625.9|23620.9|5
1756864200000|2025-09-03 01:50:00|23633|23628|23633.8|23628.8|23640.7|23635.7|23631.5|23626.5|1
1756864500000|2025-09-03 01:55:00|23633.3|23628.3|23635|23630|23636|23631|23631.8|23626.8|1
1756864800000|2025-09-03 02:00:00|23635.5|23630.5|23632.1|23627.1|23637.5|23632.5|23628.9|23623.9|4
1756865100000|2025-09-03 02:05:00|23631.6|23626.6|23621.8|23616.8|23631.6|23626.6|23621.1|23616.1|1
1756865400000|2025-09-03 02:10:00|23622.4|23617.4|23621.9|23616.9|23626.9|23621.9|23621.9|23616.9|4
1756865700000|2025-09-03 02:15:00|23621.4|23616.4|23628.5|23623.5|23629.3|23624.3|23621.4|23616.4|4
1756866000000|2025-09-03 02:20:00|23630.5|23625.5|23628.9|23623.9|23633|23628|23628.4|23623.4|3
1756866300000|2025-09-03 02:25:00|23631.6|23626.6|23624.3|23619.3|23633.1|23628.1|23623.3|23618.3|6
1756866600000|2025-09-03 02:30:00|23624.8|23619.8|23608.8|23603.8|23624.8|23619.8|23606.5|23601.5|11
1756866900000|2025-09-03 02:35:00|23609.2|23604.2|23613.8|23608.8|23614.5|23609.5|23607.3|23602.3|1
1756867200000|2025-09-03 02:40:00|23613.9|23608.9|23617.1|23612.1|23617.1|23612.1|23610.1|23605.1|2
1756867500000|2025-09-03 02:45:00|23617.6|23612.6|23618.5|23613.5|23620.8|23615.8|23616.4|23611.4|0
1756867800000|2025-09-03 02:50:00|23618.4|23613.4|23617.4|23612.4|23618.4|23613.4|23615.4|23610.4|0
1756868100000|2025-09-03 02:55:00|23616.9|23611.9|23618.8|23613.8|23618.8|23613.8|23613.7|23608.7|1
1756868400000|2025-09-03 03:00:00|23618.3|23613.3|23616.5|23611.5|23618.5|23613.5|23613.6|23608.6|2
1756868700000|2025-09-03 03:05:00|23616|23611|23616.5|23611.5|23618.5|23613.5|23615|23610|0
1756869000000|2025-09-03 03:10:00|23616.4|23611.4|23612.5|23607.5|23616.4|23611.4|23609|23604|1
1756869300000|2025-09-03 03:15:00|23611|23606|23615.9|23610.9|23615.9|23610.9|23609.4|23604.4|0
1756869600000|2025-09-03 03:20:00|23616.4|23611.4|23618.6|23613.6|23619.4|23614.4|23615.3|23610.3|0
1756869900000|2025-09-03 03:25:00|23619.3|23614.3|23611.3|23606.3|23619.9|23614.9|23606.9|23601.9|6
1756870200000|2025-09-03 03:30:00|23611.8|23606.8|23610|23605|23616.7|23611.7|23610|23605|2
1756870500000|2025-09-03 03:35:00|23609.5|23604.5|23597|23592|23611.5|23606.5|23595.1|23590.1|13
1756870800000|2025-09-03 03:40:00|23596.6|23591.6|23584.2|23579.2|23596.6|23591.6|23564|23559|36
1756871100000|2025-09-03 03:45:00|23583.7|23578.7|23585.4|23580.4|23588.3|23583.3|23580.1|23575.1|8
1756871400000|2025-09-03 03:50:00|23584.6|23579.6|23585|23580|23589|23584|23582.4|23577.4|0
1756871700000|2025-09-03 03:55:00|23584.5|23579.5|23587.4|23582.4|23588.4|23583.4|23579.9|23574.9|2
1756872000000|2025-09-03 04:00:00|23587.1|23582.1|23579.2|23574.2|23587.1|23582.1|23579.1|23574.1|6
1756872300000|2025-09-03 04:05:00|23578.8|23573.8|23584.4|23579.4|23587.5|23582.5|23578.8|23573.8|2
1756872600000|2025-09-03 04:10:00|23586.9|23581.9|23576|23571|23586.9|23581.9|23573.7|23568.7|4
1756872900000|2025-09-03 04:15:00|23575.8|23570.8|23581.9|23576.9|23581.9|23576.9|23575.3|23570.3|4
1756873200000|2025-09-03 04:20:00|23581.6|23576.6|23579.8|23574.8|23582.6|23577.6|23577.3|23572.3|0
1756873500000|2025-09-03 04:25:00|23579.3|23574.3|23583.6|23578.6|23585.2|23580.2|23577.8|23572.8|0
1756873800000|2025-09-03 04:30:00|23584.1|23579.1|23576.7|23571.7|23584.7|23579.7|23576.7|23571.7|2
1756874100000|2025-09-03 04:35:00|23577|23572|23568.5|23563.5|23578.2|23573.2|23568.5|23563.5|16
1756874400000|2025-09-03 04:40:00|23570.5|23565.5|23573.1|23568.1|23574.8|23569.8|23563.6|23558.6|2
1756874700000|2025-09-03 04:45:00|23572.6|23567.6|23568.4|23563.4|23572.6|23567.6|23563.9|23558.9|2
1756875000000|2025-09-03 04:50:00|23568.9|23563.9|23570.4|23565.4|23573|23568|23568.9|23563.9|1
1756875300000|2025-09-03 04:55:00|23570.8|23565.8|23571.2|23566.2|23574.8|23569.8|23567.8|23562.8|3
1756875600000|2025-09-03 05:00:00|23571.7|23566.7|23571.6|23566.6|23572.1|23567.1|23562.2|23557.2|10
1756875900000|2025-09-03 05:05:00|23571.1|23566.1|23563|23558|23571.1|23566.1|23555.7|23550.7|15
1756876200000|2025-09-03 05:10:00|23563.5|23558.5|23570.2|23565.2|23571.6|23566.6|23562.1|23557.1|4
1756876500000|2025-09-03 05:15:00|23569.7|23564.7|23574.1|23569.1|23575.3|23570.3|23569.2|23564.2|5
1756876800000|2025-09-03 05:20:00|23574.6|23569.6|23565.4|23560.4|23579.7|23574.7|23563.5|23558.5|10
1756877100000|2025-09-03 05:25:00|23565.9|23560.9|23561.9|23556.9|23568.8|23563.8|23552.9|23547.9|3
1756877400000|2025-09-03 05:30:00|23562.4|23557.4|23575.2|23570.2|23575.3|23570.3|23562.4|23557.4|13
1756877700000|2025-09-03 05:35:00|23575.7|23570.7|23579.7|23574.7|23581.7|23576.7|23571.8|23566.8|19
1756878000000|2025-09-03 05:40:00|23580.2|23575.2|23570.3|23565.3|23580.2|23575.2|23566.9|23561.9|5
1756878300000|2025-09-03 05:45:00|23569.8|23564.8|23564.8|23559.8|23578.6|23573.6|23564.3|23559.3|26
1756878600000|2025-09-03 05:50:00|23564.3|23559.3|23567.3|23562.3|23571.7|23566.7|23555.4|23550.4|57
1756878900000|2025-09-03 05:55:00|23568.3|23563.3|23568.2|23563.2|23571.3|23566.3|23564.3|23559.3|11
1756879200000|2025-09-03 06:00:00|23566.1|23563.3|23592.2|23589.4|23597.8|23595|23564.6|23561.8|189
1756879500000|2025-09-03 06:05:00|23592.7|23589.9|23601|23598.2|23606.1|23603.3|23592.2|23589.4|122
1756879800000|2025-09-03 06:10:00|23601.2|23598.4|23604.7|23601.9|23615.7|23612.9|23601.2|23598.4|93
1756880100000|2025-09-03 06:15:00|23604.5|23601.7|23594.3|23591.5|23604.5|23601.7|23585.4|23582.6|138
1756880400000|2025-09-03 06:20:00|23593.8|23591|23614.3|23611.5|23621.6|23618.8|23593.6|23590.8|154
1756880700000|2025-09-03 06:25:00|23613.9|23611.1|23624.6|23621.8|23625.3|23622.5|23608.9|23606.1|108
1756881000000|2025-09-03 06:30:00|23624.7|23621.9|23626.5|23623.7|23632|23629.2|23621.3|23618.5|85
1756881300000|2025-09-03 06:35:00|23626.9|23624.1|23624.5|23621.7|23630.4|23627.6|23618.8|23616|91
1756881600000|2025-09-03 06:40:00|23624|23621.2|23625.6|23622.8|23630.5|23627.7|23617.6|23614.8|104
1756881900000|2025-09-03 06:45:00|23626.6|23623.8|23607.6|23604.8|23628.1|23625.3|23600.5|23597.7|175
1756882200000|2025-09-03 06:50:00|23608.1|23605.3|23603.1|23600.3|23622.4|23619.6|23600.4|23597.6|215
1756882500000|2025-09-03 06:55:00|23603.3|23600.5|23613.4|23610.6|23617.6|23614.8|23596.9|23594.1|196
1756882800000|2025-09-03 07:00:00|23612.1|23610.7|23624.8|23623.4|23634.4|23633|23594|23592.6|1053
1756883100000|2025-09-03 07:05:00|23622.8|23621.4|23593.6|23592.2|23623.6|23622.2|23587.1|23585.7|425
1756883400000|2025-09-03 07:10:00|23593.1|23591.7|23579.6|23578.2|23600|23598.6|23569.2|23567.8|345
1756883700000|2025-09-03 07:15:00|23580.1|23578.7|23529.3|23527.9|23588.2|23586.8|23527.1|23525.7|628
1756884000000|2025-09-03 07:20:00|23529.4|23528|23526.1|23524.7|23533.7|23532.3|23506.8|23505.4|603
1756884300000|2025-09-03 07:25:00|23526|23524.6|23541.2|23539.8|23557.7|23556.3|23525.6|23524.2|677
1756884600000|2025-09-03 07:30:00|23539.6|23538.2|23524.2|23522.8|23567.1|23565.7|23522.2|23520.8|455
1756884900000|2025-09-03 07:35:00|23523.7|23522.3|23535.5|23534.1|23560.4|23559|23521.9|23520.5|263
1756885200000|2025-09-03 07:40:00|23535.3|23533.9|23538.9|23537.5|23546.3|23544.9|23517.2|23515.8|300
1756885500000|2025-09-03 07:45:00|23538.8|23537.4|23549.2|23547.8|23563.7|23562.3|23533.6|23532.2|235
1756885800000|2025-09-03 07:50:00|23548.2|23546.8|23570.2|23568.8|23571.9|23570.5|23541.8|23540.4|237
1756886100000|2025-09-03 07:55:00|23570.7|23569.3|23568.5|23567.1|23583.9|23582.5|23554.4|23553|287
1756886400000|2025-09-03 08:00:00|23568.9|23567.5|23581.2|23579.8|23590.2|23588.8|23559.4|23558|202
1756886700000|2025-09-03 08:05:00|23580.7|23579.3|23608.7|23607.3|23608.8|23607.4|23570.4|23569|215
1756887000000|2025-09-03 08:10:00|23608.2|23606.8|23608.9|23607.5|23614.8|23613.4|23593.9|23592.5|270
1756887300000|2025-09-03 08:15:00|23608.4|23607|23609.1|23607.7|23611|23609.6|23596.1|23594.7|191
1756887600000|2025-09-03 08:20:00|23610.5|23609.1|23615|23613.6|23627.5|23626.1|23607|23605.6|274
1756887900000|2025-09-03 08:25:00|23614.5|23613.1|23620.9|23619.5|23622.7|23621.3|23604.8|23603.4|288
1756888200000|2025-09-03 08:30:00|23621.6|23620.2|23620.5|23619.1|23626.8|23625.4|23604.5|23603.1|202
1756888500000|2025-09-03 08:35:00|23621|23619.6|23621.7|23620.3|23626.4|23625|23608.8|23607.4|173
1756888800000|2025-09-03 08:40:00|23621.9|23620.5|23618.8|23617.4|23627.7|23626.3|23615.8|23614.4|125
1756889100000|2025-09-03 08:45:00|23619.3|23617.9|23637|23635.6|23640.4|23639|23615.3|23613.9|238
1756889400000|2025-09-03 08:50:00|23635.8|23634.4|23633.2|23631.8|23637.9|23636.5|23619.6|23618.2|168
1756889700000|2025-09-03 08:55:00|23633.7|23632.3|23622.6|23621.2|23635.7|23634.3|23620.7|23619.3|169
1756890000000|2025-09-03 09:00:00|23622.9|23621.5|23614|23612.6|23630.1|23628.7|23609.2|23607.8|227
1756890300000|2025-09-03 09:05:00|23614.5|23613.1|23605.9|23604.5|23617.1|23615.7|23600.8|23599.4|370
1756890600000|2025-09-03 09:10:00|23606.3|23604.9|23603.7|23602.3|23610|23608.6|23594.2|23592.8|159
1756890900000|2025-09-03 09:15:00|23603.5|23602.1|23623.1|23621.7|23624.2|23622.8|23599.3|23597.9|257
1756891200000|2025-09-03 09:20:00|23624.3|23622.9|23629.5|23628.1|23631.3|23629.9|23622.6|23621.2|163
1756891500000|2025-09-03 09:25:00|23630|23628.6|23625.6|23624.2|23634.1|23632.7|23624|23622.6|95
1756891800000|2025-09-03 09:30:00|23626.3|23624.9|23632.4|23631|23645.4|23644|23619.2|23617.8|264
1756892100000|2025-09-03 09:35:00|23632.7|23631.3|23643.2|23641.8|23644.6|23643.2|23628.5|23627.1|119
1756892400000|2025-09-03 09:40:00|23641.6|23640.2|23632.9|23631.5|23650.9|23649.5|23630.3|23628.9|212
1756892700000|2025-09-03 09:45:00|23633.4|23632|23640.7|23639.3|23643.3|23641.9|23624.7|23623.3|109
1756893000000|2025-09-03 09:50:00|23641.1|23639.7|23654|23652.6|23656.4|23655|23640|23638.6|124
1756893300000|2025-09-03 09:55:00|23654.1|23652.7|23662.3|23660.9|23663.4|23662|23645.7|23644.3|204
1756893600000|2025-09-03 10:00:00|23661.6|23660.2|23674.2|23672.8|23674.5|23673.1|23657.9|23656.5|257
1756893900000|2025-09-03 10:05:00|23675.2|23673.8|23670.4|23669|23681.6|23680.2|23666.3|23664.9|194
1756894200000|2025-09-03 10:10:00|23668.8|23667.4|23683.2|23681.8|23683.4|23682|23665.5|23664.1|186
1756894500000|2025-09-03 10:15:00|23683.1|23681.7|23700.8|23699.4|23702.1|23700.7|23682.2|23680.8|146
1756894800000|2025-09-03 10:20:00|23701.2|23699.8|23704.1|23702.7|23708.6|23707.2|23697.3|23695.9|221
1756895100000|2025-09-03 10:25:00|23704.2|23702.8|23697.2|23695.8|23706.4|23705|23691.5|23690.1|207
1756895400000|2025-09-03 10:30:00|23697.4|23696|23692.6|23691.2|23698.6|23697.2|23687.6|23686.2|214
1756895700000|2025-09-03 10:35:00|23692.7|23691.3|23684.7|23683.3|23692.7|23691.3|23677.7|23676.3|274
1756896000000|2025-09-03 10:40:00|23685.2|23683.8|23685|23683.6|23687.7|23686.3|23679.7|23678.3|125
1756896300000|2025-09-03 10:45:00|23685.2|23683.8|23673.6|23672.2|23689.2|23687.8|23671.9|23670.5|117
1756896600000|2025-09-03 10:50:00|23673.1|23671.7|23665.7|23664.3|23675.7|23674.3|23664.7|23663.3|136
1756896900000|2025-09-03 10:55:00|23666.2|23664.8|23656.2|23654.8|23668.7|23667.3|23653.8|23652.4|90
1756897200000|2025-09-03 11:00:00|23656.7|23655.3|23649.1|23647.7|23658.2|23656.8|23643|23641.6|162
1756897500000|2025-09-03 11:05:00|23649.6|23648.2|23662.9|23661.5|23669.6|23668.2|23649.6|23648.2|131
1756897800000|2025-09-03 11:10:00|23662.8|23661.4|23662.4|23661|23672.2|23670.8|23661.4|23660|40
1756898100000|2025-09-03 11:15:00|23661.9|23660.5|23672.2|23670.8|23674.2|23672.8|23660.9|23659.5|60
1756898400000|2025-09-03 11:20:00|23673.7|23672.3|23668.1|23666.7|23675.6|23674.2|23662.4|23661|132
1756898700000|2025-09-03 11:25:00|23667.9|23666.5|23664.9|23663.5|23670.6|23669.2|23661.9|23660.5|104
1756899000000|2025-09-03 11:30:00|23665.3|23663.9|23663.5|23662.1|23670.1|23668.7|23650.4|23649|99
1756899300000|2025-09-03 11:35:00|23663.7|23662.3|23657.4|23656|23664.9|23663.5|23653|23651.6|75
1756899600000|2025-09-03 11:40:00|23657.2|23655.8|23659.1|23657.7|23663.1|23661.7|23639.2|23637.8|187
1756899900000|2025-09-03 11:45:00|23658.6|23657.2|23664.5|23663.1|23666.3|23664.9|23656|23654.6|88
1756900200000|2025-09-03 11:50:00|23664.4|23663|23660.1|23658.7|23672.5|23671.1|23656.6|23655.2|86
1756900500000|2025-09-03 11:55:00|23660.2|23658.8|23658.6|23657.2|23666|23664.6|23656|23654.6|66
1756900800000|2025-09-03 12:00:00|23659.6|23658.2|23655.1|23653.7|23663.1|23661.7|23644.5|23643.1|100
1756901100000|2025-09-03 12:05:00|23655|23653.6|23659.6|23658.2|23661.2|23659.8|23649.6|23648.2|48
1756901400000|2025-09-03 12:10:00|23660.3|23658.9|23658.9|23657.5|23660.8|23659.4|23649.7|23648.3|82
1756901700000|2025-09-03 12:15:00|23658.7|23657.3|23653.7|23652.3|23660.9|23659.5|23646.6|23645.2|75
1756902000000|2025-09-03 12:20:00|23653.3|23651.9|23649.4|23648|23663.8|23662.4|23646.9|23645.5|105
1756902300000|2025-09-03 12:25:00|23649.9|23648.5|23653.8|23652.4|23664.4|23663|23644.6|23643.2|113
1756902600000|2025-09-03 12:30:00|23653|23651.6|23637.2|23635.8|23656.6|23655.2|23635.4|23634|150
1756902900000|2025-09-03 12:35:00|23637|23635.6|23634.3|23632.9|23645|23643.6|23632.5|23631.1|135
1756903200000|2025-09-03 12:40:00|23635.9|23634.5|23634.9|23633.5|23641.9|23640.5|23631.1|23629.7|117
1756903500000|2025-09-03 12:45:00|23635.2|23633.8|23619.4|23618|23635.2|23633.8|23613.2|23611.8|239
1756903800000|2025-09-03 12:50:00|23618.2|23616.8|23595.2|23593.8|23621.2|23619.8|23595.1|23593.7|154
1756904100000|2025-09-03 12:55:00|23595.1|23593.7|23585|23583.6|23600.2|23598.8|23582.7|23581.3|182
1756904400000|2025-09-03 13:00:00|23587.1|23585.7|23597.5|23596.1|23599.2|23597.8|23577.6|23576.2|192
1756904700000|2025-09-03 13:05:00|23597|23595.6|23587.7|23586.3|23608.8|23607.4|23584.1|23582.7|233
1756905000000|2025-09-03 13:10:00|23587.8|23586.4|23595.2|23593.8|23599|23597.6|23586.2|23584.8|140
1756905300000|2025-09-03 13:15:00|23595.7|23594.3|23581.2|23579.8|23600.7|23599.3|23580.8|23579.4|164
1756905600000|2025-09-03 13:20:00|23581.1|23579.7|23580.6|23579.2|23589|23587.6|23575.4|23574|156
1756905900000|2025-09-03 13:25:00|23581.1|23579.7|23597.2|23595.8|23598|23596.6|23580.1|23578.7|153
1756906200000|2025-09-03 13:30:00|23597.7|23596.3|23595.3|23593.9|23604.6|23603.2|23590|23588.6|287
1756906500000|2025-09-03 13:35:00|23594.8|23593.4|23582.1|23580.7|23604.3|23602.9|23580.1|23578.7|172
1756906800000|2025-09-03 13:40:00|23582.6|23581.2|23577.4|23576|23584.9|23583.5|23558.4|23557|271
1756907100000|2025-09-03 13:45:00|23577.2|23575.8|23578.1|23576.7|23586.9|23585.5|23559.1|23557.7|299
1756907400000|2025-09-03 13:50:00|23578.2|23576.8|23570.9|23569.5|23604.8|23603.4|23567.6|23566.2|305
1756907700000|2025-09-03 13:55:00|23571.4|23570|23574.8|23573.4|23575.7|23574.3|23561.7|23560.3|184
1756908000000|2025-09-03 14:00:00|23574.3|23572.9|23596.5|23595.1|23602.2|23600.8|23556.2|23554.8|329
1756908300000|2025-09-03 14:05:00|23597|23595.6|23594|23592.6|23605.9|23604.5|23587.4|23586|137
1756908600000|2025-09-03 14:10:00|23594.5|23593.1|23553|23551.6|23602|23600.6|23551|23549.6|276
1756908900000|2025-09-03 14:15:00|23553.5|23552.1|23592.9|23591.5|23595.3|23593.9|23552.9|23551.5|227
1756909200000|2025-09-03 14:20:00|23593.4|23592|23586.1|23584.7|23597.3|23595.9|23576.1|23574.7|165
1756909500000|2025-09-03 14:25:00|23586.2|23584.8|23583.1|23581.7|23602.2|23600.8|23581.9|23580.5|115
1756909800000|2025-09-03 14:30:00|23583.6|23582.2|23614.1|23612.7|23615|23613.6|23580.6|23579.2|156
1756910100000|2025-09-03 14:35:00|23614|23612.6|23603.1|23601.7|23614|23612.6|23597.1|23595.7|169
1756910400000|2025-09-03 14:40:00|23603|23601.6|23622|23620.6|23625.4|23624|23602.7|23601.3|285
1756910700000|2025-09-03 14:45:00|23621.5|23620.1|23630.9|23629.5|23637.8|23636.4|23612.6|23611.2|323
1756911000000|2025-09-03 14:50:00|23631|23629.6|23616.2|23614.8|23637.5|23636.1|23609|23607.6|205
1756911300000|2025-09-03 14:55:00|23616.7|23615.3|23603.3|23601.9|23622.5|23621.1|23602|23600.6|182
1756911600000|2025-09-03 15:00:00|23602.8|23601.4|23611|23609.6|23622.2|23620.8|23594|23592.6|253
1756911900000|2025-09-03 15:05:00|23610.5|23609.1|23628.9|23627.5|23630.4|23629|23606.6|23605.2|170
1756912200000|2025-09-03 15:10:00|23629|23627.6|23612.9|23611.5|23630.4|23629|23609.7|23608.3|213
1756912500000|2025-09-03 15:15:00|23613.1|23611.7|23621.9|23620.5|23623.9|23622.5|23603.4|23602|195
1756912800000|2025-09-03 15:20:00|23622.4|23621|23618.7|23617.3|23622.4|23621|23612.4|23611|121
1756913100000|2025-09-03 15:25:00|23618.2|23616.8|23607.4|23606|23620.7|23619.3|23606|23604.6|550
1756913400000|2025-09-03 15:30:00|23607.9|23605.1|23595.3|23592.5|23615.2|23612.4|23584.5|23581.7|924
1756913700000|2025-09-03 15:35:00|23594.8|23592|23595.2|23592.4|23599.7|23596.9|23577.4|23574.6|403
1756914000000|2025-09-03 15:40:00|23595.7|23592.9|23589.2|23586.4|23601.4|23598.6|23588|23585.2|128
1756914300000|2025-09-03 15:45:00|23589|23586.2|23586.5|23583.7|23591.9|23589.1|23575.4|23572.6|59
1756914600000|2025-09-03 15:50:00|23587|23584.2|23586.1|23583.3|23597.8|23595|23584|23581.2|73
1756914900000|2025-09-03 15:55:00|23585.6|23582.8|23579.7|23576.9|23589.1|23586.3|23574.8|23572|62
1756915200000|2025-09-03 16:00:00|23578.7|23575.9|23566.2|23563.4|23582.7|23579.9|23558.5|23555.7|102
1756915500000|2025-09-03 16:05:00|23566.7|23563.9|23574.3|23571.5|23577.9|23575.1|23561.5|23558.7|112
1756915800000|2025-09-03 16:10:00|23574.8|23572|23575.5|23572.7|23579.5|23576.7|23565|23562.2|73
1756916100000|2025-09-03 16:15:00|23575|23572.2|23588.2|23585.4|23588.3|23585.5|23569.5|23566.7|79
1756916400000|2025-09-03 16:20:00|23587.7|23584.9|23580.8|23578|23595.8|23593|23580|23577.2|75
1756916700000|2025-09-03 16:25:00|23581.3|23578.5|23581.2|23578.4|23589.2|23586.4|23578.6|23575.8|56
1756917000000|2025-09-03 16:30:00|23580.7|23577.9|23582.5|23579.7|23584.6|23581.8|23578.1|23575.3|14
1756917300000|2025-09-03 16:35:00|23583|23580.2|23576.2|23573.4|23585.5|23582.7|23576.2|23573.4|87
1756917600000|2025-09-03 16:40:00|23575.7|23572.9|23572.6|23569.8|23577.1|23574.3|23566.6|23563.8|34
1756917900000|2025-09-03 16:45:00|23572.1|23569.3|23567.2|23564.4|23574.3|23571.5|23565.3|23562.5|27
1756918200000|2025-09-03 16:50:00|23566.9|23564.1|23569.1|23566.3|23570.6|23567.8|23563.7|23560.9|59
1756918500000|2025-09-03 16:55:00|23569.6|23566.8|23573.8|23571|23580.6|23577.8|23569.6|23566.8|42
1756918800000|2025-09-03 17:00:00|23573.4|23570.6|23579.3|23576.5|23582.5|23579.7|23572.6|23569.8|24
1756919100000|2025-09-03 17:05:00|23578.8|23576|23582.5|23579.7|23584.9|23582.1|23578.3|23575.5|33
1756919400000|2025-09-03 17:10:00|23582.6|23579.8|23584.8|23582|23595.4|23592.6|23582.6|23579.8|39
1756919700000|2025-09-03 17:15:00|23585.3|23582.5|23585.1|23582.3|23593.7|23590.9|23581.8|23579|38
1756920000000|2025-09-03 17:20:00|23584.9|23582.1|23587.7|23584.9|23590.3|23587.5|23584|23581.2|32
1756920300000|2025-09-03 17:25:00|23587.2|23584.4|23584.1|23581.3|23587.2|23584.4|23574.8|23572|45
1756920600000|2025-09-03 17:30:00|23583.6|23580.8|23579.2|23576.4|23588|23585.2|23578.6|23575.8|12
1756920900000|2025-09-03 17:35:00|23577.7|23574.9|23573.3|23570.5|23580.4|23577.6|23573.2|23570.4|28
1756921200000|2025-09-03 17:40:00|23574.3|23571.5|23557.7|23554.9|23575.6|23572.8|23555|23552.2|53
1756921500000|2025-09-03 17:45:00|23558.2|23555.4|23558.3|23555.5|23562.3|23559.5|23543.2|23540.4|93
1756921800000|2025-09-03 17:50:00|23558.1|23555.3|23558.3|23555.5|23567|23564.2|23554.2|23551.4|20
1756922100000|2025-09-03 17:55:00|23558.8|23556|23553.5|23550.7|23560.3|23557.5|23547.8|23545|38
1756922400000|2025-09-03 18:00:00|23553.3|23550.5|23559.6|23556.8|23562.7|23559.9|23544.5|23541.7|59
1756922700000|2025-09-03 18:05:00|23561.6|23558.8|23561.3|23558.5|23565.6|23562.8|23555.1|23552.3|28
1756923000000|2025-09-03 18:10:00|23561.8|23559|23562.6|23559.8|23564.1|23561.3|23555.9|23553.1|19
1756923300000|2025-09-03 18:15:00|23562.1|23559.3|23563.1|23560.3|23565.6|23562.8|23557.7|23554.9|29
1756923600000|2025-09-03 18:20:00|23563.6|23560.8|23558.1|23555.3|23565.6|23562.8|23555.8|23553|18
1756923900000|2025-09-03 18:25:00|23558.6|23555.8|23563.5|23560.7|23568.2|23565.4|23555.1|23552.3|40
1756924200000|2025-09-03 18:30:00|23563|23560.2|23561.6|23558.8|23563.5|23560.7|23552.2|23549.4|27
1756924500000|2025-09-03 18:35:00|23562.1|23559.3|23548.4|23545.6|23563.6|23560.8|23547.7|23544.9|23
1756924800000|2025-09-03 18:40:00|23548.9|23546.1|23569|23566.2|23570|23567.2|23548.2|23545.4|50
1756925100000|2025-09-03 18:45:00|23568.7|23565.9|23563.5|23560.7|23571.2|23568.4|23559.8|23557|36
1756925400000|2025-09-03 18:50:00|23564|23561.2|23562.3|23559.5|23566.2|23563.4|23558.2|23555.4|27
1756925700000|2025-09-03 18:55:00|23562.6|23559.8|23559.1|23556.3|23565.7|23562.9|23556.4|23553.6|32
1756926000000|2025-09-03 19:00:00|23558.6|23555.8|23563|23560.2|23565.4|23562.6|23549.2|23546.4|63
1756926300000|2025-09-03 19:05:00|23563.5|23560.7|23560.2|23557.4|23567.9|23565.1|23558.3|23555.5|14
1756926600000|2025-09-03 19:10:00|23559.7|23556.9|23562|23559.2|23565.3|23562.5|23555.7|23552.9|15
1756926900000|2025-09-03 19:15:00|23561.5|23558.7|23569.1|23566.3|23569.9|23567.1|23560.2|23557.4|86
1756927200000|2025-09-03 19:20:00|23567.6|23564.8|23573.3|23570.5|23574.5|23571.7|23566.6|23563.8|43
1756927500000|2025-09-03 19:25:00|23573.8|23571|23571.7|23568.9|23578.5|23575.7|23570.1|23567.3|15
1756927800000|2025-09-03 19:30:00|23572.2|23569.4|23581.7|23578.9|23584.3|23581.5|23571.7|23568.9|61
1756928100000|2025-09-03 19:35:00|23582.2|23579.4|23576.2|23573.4|23586.3|23583.5|23572.5|23569.7|67
1756928400000|2025-09-03 19:40:00|23576|23573.2|23582.1|23579.3|23583.7|23580.9|23572.3|23569.5|64
1756928700000|2025-09-03 19:45:00|23582.6|23579.8|23582.7|23579.9|23586.5|23583.7|23579.6|23576.8|124
1756929000000|2025-09-03 19:50:00|23584.2|23581.4|23598.9|23596.1|23603.8|23601|23584.2|23581.4|161
1756929300000|2025-09-03 19:55:00|23599.4|23596.6|23608|23605.2|23609.5|23606.7|23598.5|23595.7|143
1756929600000|2025-09-03 20:00:00|23609.3|23602.3|23611.7|23604.7|23618.2|23611.2|23606.8|23599.8|7
1756929900000|2025-09-03 20:05:00|23612.5|23605.5|23609.8|23602.8|23614.5|23607.5|23606.3|23599.3|0
1756930200000|2025-09-03 20:10:00|23608.9|23601.9|23612.2|23605.2|23613|23606|23607.2|23600.2|0
1756930500000|2025-09-03 20:15:00|23611.4|23604.4|23608.5|23601.5|23612.2|23605.2|23607.1|23600.1|0
1756930800000|2025-09-03 20:20:00|23609.3|23602.3|23613.3|23606.3|23615|23608|23608.4|23601.4|0
1756931100000|2025-09-03 20:25:00|23614.1|23607.1|23615.3|23608.3|23617.4|23610.4|23613.3|23606.3|0
1756931400000|2025-09-03 20:30:00|23616.2|23609.2|23618.5|23611.5|23622.6|23615.6|23615.3|23608.3|0
1756931700000|2025-09-03 20:35:00|23617.5|23610.5|23609.4|23602.4|23617.5|23610.5|23609.4|23602.4|0
1756932000000|2025-09-03 20:40:00|23610.2|23603.2|23610.2|23603.2|23611|23604|23607.5|23600.5|0
1756932300000|2025-09-03 20:45:00|23609.3|23602.3|23611.1|23604.1|23613|23606|23609.3|23602.3|0
1756932600000|2025-09-03 20:50:00|23611.9|23604.9|23609.1|23602.1|23612.7|23605.7|23608.3|23601.3|0
1756932900000|2025-09-03 20:55:00|23609.9|23602.9|23612.7|23605.7|23616.1|23609.1|23608.1|23601.1|0
1756933200000|2025-09-03 21:00:00|23612.5|23605.5|23611.7|23604.7|23612.7|23605.7|23610.7|23603.7|0
1756933500000|2025-09-03 21:05:00|23611.4|23604.4|23611.6|23604.6|23611.7|23604.7|23611.1|23604.1|0
1756933800000|2025-09-03 21:10:00|23611.7|23604.7|23611.1|23604.1|23611.7|23604.7|23611|23604|0
1756934100000|2025-09-03 21:15:00|23611.3|23604.3|23610.6|23603.6|23611.3|23604.3|23610.6|23603.6|0
1756934400000|2025-09-03 21:20:00|23609.6|23602.6|23610.1|23603.1|23610.1|23603.1|23609.4|23602.4|0
1756934700000|2025-09-03 21:25:00|23610.3|23603.3|23610.1|23603.1|23610.3|23603.3|23609.8|23602.8|0
1756935000000|2025-09-03 21:30:00|23609.8|23602.8|23609.9|23602.9|23609.9|23602.9|23609.7|23602.7|0
1756935300000|2025-09-03 21:35:00|23609.4|23602.4|23609.4|23602.4|23609.9|23602.9|23609.4|23602.4|0
1756935600000|2025-09-03 21:40:00|23609.3|23602.3|23609.3|23602.3|23609.3|23602.3|23609|23602|0
1756935900000|2025-09-03 21:45:00|23609.2|23602.2|23609.3|23602.3|23610.2|23603.2|23609.2|23602.2|0
1756936200000|2025-09-03 21:50:00|23609.9|23602.9|23611.2|23604.2|23611.3|23604.3|23609.9|23602.9|0
1756936500000|2025-09-03 21:55:00|23611.1|23604.1|23613.2|23606.2|23613.4|23606.4|23611.1|23604.1|0
1756936800000|2025-09-03 22:00:00|23612.9|23605.9|23600.3|23593.3|23612.9|23605.9|23598.6|23591.6|0
1756937100000|2025-09-03 22:05:00|23601.1|23594.1|23604.5|23597.5|23606.2|23599.2|23598.6|23591.6|0
1756937400000|2025-09-03 22:10:00|23604.1|23597.1|23606.5|23599.5|23608.5|23601.5|23603.7|23596.7|0
1756937700000|2025-09-03 22:15:00|23606.9|23599.9|23604.7|23597.7|23608.1|23601.1|23603.1|23596.1|0
1756938000000|2025-09-03 22:20:00|23603.9|23596.9|23600.7|23593.7|23608|23601|23600.7|23593.7|0
1756938300000|2025-09-03 22:25:00|23600.3|23593.3|23599.1|23592.1|23600.7|23593.7|23599.1|23592.1|0
1756938600000|2025-09-03 22:30:00|23599.5|23592.5|23601.9|23594.9|23604.2|23597.2|23599.1|23592.1|0
1756938900000|2025-09-03 22:35:00|23601|23594|23600.3|23593.3|23602.7|23595.7|23600.2|23593.2|0
1756939200000|2025-09-03 22:40:00|23599.5|23592.5|23598.2|23591.2|23600.3|23593.3|23597.8|23590.8|0
1756939500000|2025-09-03 22:45:00|23598.7|23591.7|23598.2|23591.2|23599.4|23592.4|23596.7|23589.7|0
1756939800000|2025-09-03 22:50:00|23597.4|23590.4|23599|23592|23599|23592|23597.4|23590.4|0
1756940100000|2025-09-03 22:55:00|23599.8|23592.8|23595.7|23588.7|23600.7|23593.7|23595.7|23588.7|0
1756940400000|2025-09-03 23:00:00|23595.9|23588.9|23601.4|23594.4|23602.7|23595.7|23595.9|23588.9|0
1756940700000|2025-09-03 23:05:00|23601.8|23594.8|23602.7|23595.7|23606|23599|23601|23594|0
1756941000000|2025-09-03 23:10:00|23603.6|23596.6|23607.9|23600.9|23607.9|23600.9|23603.1|23596.1|0
1756941300000|2025-09-03 23:15:00|23608.3|23601.3|23605.9|23598.9|23610.4|23603.4|23605|23598|0
1756941600000|2025-09-03 23:20:00|23605.4|23598.4|23605|23598|23605.9|23598.9|23603.4|23596.4|0
1756941900000|2025-09-03 23:25:00|23605.9|23598.9|23603.5|23596.5|23605.9|23598.9|23603.5|23596.5|0
1756942200000|2025-09-03 23:30:00|23603.9|23596.9|23598.5|23591.5|23604.3|23597.3|23598.5|23591.5|0
1756942500000|2025-09-03 23:35:00|23597.7|23590.7|23600.1|23593.1|23600.1|23593.1|23596.4|23589.4|0
1756942800000|2025-09-03 23:40:00|23599.7|23592.7|23595.2|23588.2|23600.1|23593.1|23595.2|23588.2|0
1756943100000|2025-09-03 23:45:00|23595.6|23588.6|23597.3|23590.3|23597.3|23590.3|23595.2|23588.2|0
1756943400000|2025-09-03 23:50:00|23596.9|23589.9|23599|23592|23602.3|23595.3|23596.9|23589.9|0
1756943700000|2025-09-03 23:55:00|23598.2|23591.2|23599.7|23592.7|23600.2|23593.2|23598.2|23591.2|0
1756944000000|2025-09-04 00:00:00|23598.9|23591.9|23623|23616|23623.2|23616.2|23595.2|23588.2|0
1756944300000|2025-09-04 00:05:00|23623.4|23616.4|23620.9|23613.9|23628.2|23621.2|23619.7|23612.7|0
1756944600000|2025-09-04 00:10:00|23620.5|23613.5|23629.1|23622.1|23629.1|23622.1|23616|23609|0
1756944900000|2025-09-04 00:15:00|23628.1|23621.1|23633.2|23628.2|23642.3|23637.3|23621.3|23616.3|58
1756945200000|2025-09-04 00:20:00|23635.7|23630.7|23624|23619|23647.7|23642.7|23623|23618|15
1756945500000|2025-09-04 00:25:00|23622.5|23617.5|23632.8|23627.8|23636.8|23631.8|23617.9|23612.9|7
1756945800000|2025-09-04 00:30:00|23632.3|23627.3|23645.2|23640.2|23645.2|23640.2|23629.4|23624.4|14
1756946100000|2025-09-04 00:35:00|23645.7|23640.7|23642.7|23637.7|23645.7|23640.7|23639.7|23634.7|7
1756946400000|2025-09-04 00:40:00|23643.2|23638.2|23633.2|23628.2|23644.1|23639.1|23632.7|23627.7|4
1756946700000|2025-09-04 00:45:00|23632.7|23627.7|23641.5|23636.5|23642.5|23637.5|23628.3|23623.3|1
1756947000000|2025-09-04 00:50:00|23641|23636|23646.8|23641.8|23646.8|23641.8|23638.6|23633.6|3
1756947300000|2025-09-04 00:55:00|23646.3|23641.3|23643.1|23638.1|23646.4|23641.4|23640.9|23635.9|1
1756947600000|2025-09-04 01:00:00|23642.6|23637.6|23637.6|23632.6|23642.6|23637.6|23629.2|23624.2|16
1756947900000|2025-09-04 01:05:00|23638.1|23633.1|23641|23636|23641|23636|23632.1|23627.1|0
1756948200000|2025-09-04 01:10:00|23640.5|23635.5|23625.4|23620.4|23642|23637|23625.4|23620.4|3
1756948500000|2025-09-04 01:15:00|23624.9|23619.9|23631.9|23626.9|23632.9|23627.9|23620|23615|12
1756948800000|2025-09-04 01:20:00|23632.4|23627.4|23627|23622|23632.4|23627.4|23625|23620|3
1756949100000|2025-09-04 01:25:00|23626.5|23621.5|23626|23621|23629.5|23624.5|23624.5|23619.5|0
1756949400000|2025-09-04 01:30:00|23626.5|23621.5|23621.6|23616.6|23631.5|23626.5|23621.1|23616.1|1
1756949700000|2025-09-04 01:35:00|23621.1|23616.1|23615.1|23610.1|23627.1|23622.1|23610.3|23605.3|3
1756950000000|2025-09-04 01:40:00|23615.6|23610.6|23622.6|23617.6|23625.1|23620.1|23614.6|23609.6|2
1756950300000|2025-09-04 01:45:00|23623.1|23618.1|23611.7|23606.7|23624.2|23619.2|23611.2|23606.2|1
1756950600000|2025-09-04 01:50:00|23612.2|23607.2|23599.6|23594.6|23612.7|23607.7|23599.6|23594.6|2
1756950900000|2025-09-04 01:55:00|23599.1|23594.1|23599.7|23594.7|23602.8|23597.8|23590.7|23585.7|8
1756951200000|2025-09-04 02:00:00|23599.2|23594.2|23608.1|23603.1|23611.6|23606.6|23594.7|23589.7|7
1756951500000|2025-09-04 02:05:00|23607.6|23602.6|23613.6|23608.6|23617.3|23612.3|23605.6|23600.6|5
1756951800000|2025-09-04 02:10:00|23613.1|23608.1|23617.7|23612.7|23621.2|23616.2|23606.6|23601.6|4
1756952100000|2025-09-04 02:15:00|23616.7|23611.7|23614.9|23609.9|23620.3|23615.3|23609.5|23604.5|5
1756952400000|2025-09-04 02:20:00|23614.4|23609.4|23612.8|23607.8|23614.9|23609.9|23610.5|23605.5|2
1756952700000|2025-09-04 02:25:00|23612.3|23607.3|23606.7|23601.7|23612.3|23607.3|23597.8|23592.8|37
1756953000000|2025-09-04 02:30:00|23606.2|23601.2|23612.8|23607.8|23613.2|23608.2|23597.1|23592.1|6
1756953300000|2025-09-04 02:35:00|23612.3|23607.3|23610.8|23605.8|23614.8|23609.8|23606.3|23601.3|2
1756953600000|2025-09-04 02:40:00|23610.3|23605.3|23607.8|23602.8|23610.3|23605.3|23605.8|23600.8|2
1756953900000|2025-09-04 02:45:00|23608.8|23603.8|23604.4|23599.4|23609.8|23604.8|23600.7|23595.7|2
1756954200000|2025-09-04 02:50:00|23604.9|23599.9|23591.6|23586.6|23605.4|23600.4|23585.8|23580.8|37
1756954500000|2025-09-04 02:55:00|23590.8|23585.8|23584|23579|23592.6|23587.6|23576.5|23571.5|35
1756954800000|2025-09-04 03:00:00|23583.5|23578.5|23579.6|23574.6|23586.2|23581.2|23577.2|23572.2|3
1756955100000|2025-09-04 03:05:00|23579.1|23574.1|23576.6|23571.6|23581.5|23576.5|23570.9|23565.9|26
1756955400000|2025-09-04 03:10:00|23577.6|23572.6|23576.7|23571.7|23583.1|23578.1|23576.1|23571.1|6
1756955700000|2025-09-04 03:15:00|23576.5|23571.5|23581.3|23576.3|23581.5|23576.5|23576|23571|3
1756956000000|2025-09-04 03:20:00|23581|23576|23585.9|23580.9|23587.7|23582.7|23579.8|23574.8|4
1756956300000|2025-09-04 03:25:00|23586|23581|23583.3|23578.3|23587|23582|23581.9|23576.9|1
1756956600000|2025-09-04 03:30:00|23583.8|23578.8|23580.8|23575.8|23587.8|23582.8|23580.8|23575.8|4
1756956900000|2025-09-04 03:35:00|23580.4|23575.4|23590|23585|23590|23585|23579.6|23574.6|1
1756957200000|2025-09-04 03:40:00|23589.5|23584.5|23595.8|23590.8|23595.8|23590.8|23587.7|23582.7|2
1756957500000|2025-09-04 03:45:00|23596.8|23591.8|23597.6|23592.6|23600.1|23595.1|23594.6|23589.6|6
1756957800000|2025-09-04 03:50:00|23598.1|23593.1|23594|23589|23598.1|23593.1|23592.5|23587.5|0
1756958100000|2025-09-04 03:55:00|23593.5|23588.5|23598.3|23593.3|23598.3|23593.3|23590|23585|2
1756958400000|2025-09-04 04:00:00|23598.1|23593.1|23601.7|23596.7|23602.7|23597.7|23598.1|23593.1|0
1756958700000|2025-09-04 04:05:00|23600.7|23595.7|23611.3|23606.3|23611.3|23606.3|23598.3|23593.3|57
1756959000000|2025-09-04 04:10:00|23610.8|23605.8|23611.7|23606.7|23616.2|23611.2|23610.3|23605.3|1
1756959300000|2025-09-04 04:15:00|23611.6|23606.6|23616|23611|23618.7|23613.7|23610.5|23605.5|3
1756959600000|2025-09-04 04:20:00|23616.5|23611.5|23612.1|23607.1|23618.5|23613.5|23609|23604|0
1756959900000|2025-09-04 04:25:00|23612.6|23607.6|23616.9|23611.9|23617.8|23612.8|23612.6|23607.6|0
1756960200000|2025-09-04 04:30:00|23617.4|23612.4|23618.7|23613.7|23621.1|23616.1|23617.3|23612.3|1
1756960500000|2025-09-04 04:35:00|23618.2|23613.2|23622.5|23617.5|23625.6|23620.6|23617.7|23612.7|1
1756960800000|2025-09-04 04:40:00|23623.2|23618.2|23616.6|23611.6|23624.7|23619.7|23615.1|23610.1|0
1756961100000|2025-09-04 04:45:00|23616.7|23611.7|23631.6|23626.6|23633|23628|23616.7|23611.7|14
1756961400000|2025-09-04 04:50:00|23631.5|23626.5|23637.1|23632.1|23637.5|23632.5|23630.6|23625.6|3
1756961700000|2025-09-04 04:55:00|23637.5|23632.5|23637.6|23632.6|23644.1|23639.1|23637.4|23632.4|5
1756962000000|2025-09-04 05:00:00|23638.1|23633.1|23628.9|23623.9|23640.7|23635.7|23628.4|23623.4|17
1756962300000|2025-09-04 05:05:00|23629.4|23624.4|23638.3|23633.3|23638.3|23633.3|23625.5|23620.5|13
1756962600000|2025-09-04 05:10:00|23637.8|23632.8|23643.5|23638.5|23651.2|23646.2|23637.3|23632.3|27
1756962900000|2025-09-04 05:15:00|23642.5|23637.5|23648.1|23643.1|23655.2|23650.2|23635.9|23630.9|11
1756963200000|2025-09-04 05:20:00|23648.3|23643.3|23619.7|23614.7|23652|23647|23619.7|23614.7|2
1756963500000|2025-09-04 05:25:00|23618.7|23613.7|23618.7|23613.7|23632.3|23627.3|23614.3|23609.3|57
1756963800000|2025-09-04 05:30:00|23619.2|23614.2|23614.5|23609.5|23626.9|23621.9|23602.8|23597.8|30
1756964100000|2025-09-04 05:35:00|23614.1|23609.1|23621.7|23616.7|23629.8|23624.8|23607.2|23602.2|43
1756964400000|2025-09-04 05:40:00|23622.2|23617.2|23620.3|23615.3|23630.1|23625.1|23619.7|23614.7|12
1756964700000|2025-09-04 05:45:00|23621.3|23616.3|23624.1|23619.1|23624.4|23619.4|23612.7|23607.7|28
1756965000000|2025-09-04 05:50:00|23624.3|23619.3|23621.1|23616.1|23626|23621|23612.1|23607.1|30
1756965300000|2025-09-04 05:55:00|23620.6|23615.6|23626.7|23621.7|23634.2|23629.2|23616|23611|38
1756965600000|2025-09-04 06:00:00|23624.8|23622|23638.4|23635.6|23649.8|23647|23623.9|23621.1|111
1756965900000|2025-09-04 06:05:00|23640.4|23637.6|23648.4|23645.6|23651.5|23648.7|23631.3|23628.5|75
1756966200000|2025-09-04 06:10:00|23648.5|23645.7|23624.8|23622|23649|23646.2|23621.6|23618.8|100
1756966500000|2025-09-04 06:15:00|23624.3|23621.5|23615.7|23612.9|23625.1|23622.3|23609.7|23606.9|95
1756966800000|2025-09-04 06:20:00|23615.2|23612.4|23615.5|23612.7|23625.3|23622.5|23611.5|23608.7|43
1756967100000|2025-09-04 06:25:00|23616|23613.2|23608.2|23605.4|23617.2|23614.4|23597.7|23594.9|149
1756967400000|2025-09-04 06:30:00|23608.7|23605.9|23615.2|23612.4|23615.6|23612.8|23602.5|23599.7|51
1756967700000|2025-09-04 06:35:00|23615.5|23612.7|23616.3|23613.5|23635.7|23632.9|23614.3|23611.5|106
1756968000000|2025-09-04 06:40:00|23615.8|23613|23623.1|23620.3|23626|23623.2|23613|23610.2|103
1756968300000|2025-09-04 06:45:00|23622.6|23619.8|23637|23634.2|23639.8|23637|23622.1|23619.3|43
1756968600000|2025-09-04 06:50:00|23636.9|23634.1|23635.9|23633.1|23644|23641.2|23633.9|23631.1|114
1756968900000|2025-09-04 06:55:00|23636.4|23633.6|23616.4|23613.6|23636.9|23634.1|23614.5|23611.7|264
1756969200000|2025-09-04 07:00:00|23615.4|23614|23639.5|23638.1|23672.6|23671.2|23612.2|23610.8|974
1756969500000|2025-09-04 07:05:00|23639|23637.6|23658.8|23657.4|23658.9|23657.5|23624.4|23623|384
1756969800000|2025-09-04 07:10:00|23658.9|23657.5|23657.6|23656.2|23668.3|23666.9|23647.4|23646|406
1756970100000|2025-09-04 07:15:00|23657.1|23655.7|23640.3|23638.9|23660.4|23659|23634.8|23633.4|349
1756970400000|2025-09-04 07:20:00|23640.1|23638.7|23625.6|23624.2|23640.1|23638.7|23606.2|23604.8|367
1756970700000|2025-09-04 07:25:00|23626.1|23624.7|23627.4|23626|23635.4|23634|23613.5|23612.1|269
1756971000000|2025-09-04 07:30:00|23628.1|23626.7|23671.3|23669.9|23673.4|23672|23619.8|23618.4|425
1756971300000|2025-09-04 07:35:00|23670.8|23669.4|23665.1|23663.7|23679.9|23678.5|23662.6|23661.2|387
1756971600000|2025-09-04 07:40:00|23662.6|23661.2|23688.3|23686.9|23689.7|23688.3|23661.3|23659.9|276
1756971900000|2025-09-04 07:45:00|23688.6|23687.2|23697.8|23696.4|23702.9|23701.5|23681.8|23680.4|203
1756972200000|2025-09-04 07:50:00|23697.3|23695.9|23692|23690.6|23708|23706.6|23691|23689.6|324
1756972500000|2025-09-04 07:55:00|23692.5|23691.1|23705.6|23704.2|23706.5|23705.1|23692|23690.6|189
1756972800000|2025-09-04 08:00:00|23705.9|23704.5|23696.8|23695.4|23715.8|23714.4|23688.3|23686.9|372
1756973100000|2025-09-04 08:05:00|23697.1|23695.7|23706.6|23705.2|23713|23711.6|23684.4|23683|180
1756973400000|2025-09-04 08:10:00|23707.1|23705.7|23691|23689.6|23711.8|23710.4|23683.7|23682.3|224
1756973700000|2025-09-04 08:15:00|23691.5|23690.1|23694.2|23692.8|23703.8|23702.4|23688.6|23687.2|100
1756974000000|2025-09-04 08:20:00|23695.7|23694.3|23683.9|23682.5|23698.1|23696.7|23672.6|23671.2|173
1756974300000|2025-09-04 08:25:00|23683.4|23682|23697.6|23696.2|23699.9|23698.5|23678.8|23677.4|111
1756974600000|2025-09-04 08:30:00|23697.7|23696.3|23664.7|23663.3|23703.2|23701.8|23656.9|23655.5|211
1756974900000|2025-09-04 08:35:00|23665.2|23663.8|23682.9|23681.5|23684.3|23682.9|23657.1|23655.7|224
1756975200000|2025-09-04 08:40:00|23681.6|23680.2|23678.1|23676.7|23684.6|23683.2|23670.5|23669.1|228
1756975500000|2025-09-04 08:45:00|23677.6|23676.2|23662.2|23660.8|23677.9|23676.5|23660.1|23658.7|112
1756975800000|2025-09-04 08:50:00|23661.9|23660.5|23675.2|23673.8|23685.8|23684.4|23659.5|23658.1|119
1756976100000|2025-09-04 08:55:00|23675.7|23674.3|23653.6|23652.2|23681.5|23680.1|23651|23649.6|122
1756976400000|2025-09-04 09:00:00|23654|23652.6|23659.2|23657.8|23667.9|23666.5|23653.1|23651.7|209
1756976700000|2025-09-04 09:05:00|23659.7|23658.3|23674.4|23673|23674.4|23673|23654.6|23653.2|117
1756977000000|2025-09-04 09:10:00|23672.8|23671.4|23686.2|23684.8|23692|23690.6|23672|23670.6|178
1756977300000|2025-09-04 09:15:00|23686.7|23685.3|23689.6|23688.2|23691.3|23689.9|23676.2|23674.8|151
1756977600000|2025-09-04 09:20:00|23690|23688.6|23705.5|23704.1|23706.1|23704.7|23688.6|23687.2|140
1756977900000|2025-09-04 09:25:00|23706|23704.6|23702.9|23701.5|23713.4|23712|23693.5|23692.1|326
1756978200000|2025-09-04 09:30:00|23704|23702.6|23713.8|23712.4|23726|23724.6|23703.9|23702.5|231
1756978500000|2025-09-04 09:35:00|23713.7|23712.3|23714.1|23712.7|23724.7|23723.3|23709.8|23708.4|131
1756978800000|2025-09-04 09:40:00|23713.2|23711.8|23699.7|23698.3|23714.1|23712.7|23699.6|23698.2|202
1756979100000|2025-09-04 09:45:00|23699.4|23698|23692.2|23690.8|23703.6|23702.2|23689.9|23688.5|210
1756979400000|2025-09-04 09:50:00|23693|23691.6|23680.9|23679.5|23695.4|23694|23672.7|23671.3|201
1756979700000|2025-09-04 09:55:00|23680.8|23679.4|23695.9|23694.5|23698|23696.6|23676.6|23675.2|144
1756980000000|2025-09-04 10:00:00|23695.3|23693.9|23712.4|23711|23712.4|23711|23688|23686.6|166
1756980300000|2025-09-04 10:05:00|23712.6|23711.2|23727.3|23725.9|23729.4|23728|23711.8|23710.4|186
1756980600000|2025-09-04 10:10:00|23725.9|23724.5|23786.1|23784.7|23794|23792.6|23725.2|23723.8|550
1756980900000|2025-09-04 10:15:00|23786.6|23785.2|23766.1|23764.7|23803.6|23802.2|23763.7|23762.3|682
1756981200000|2025-09-04 10:20:00|23764.8|23763.4|23758.5|23757.1|23773.3|23771.9|23753.2|23751.8|264
1756981500000|2025-09-04 10:25:00|23758.6|23757.2|23752.7|23751.3|23765.4|23764|23749.1|23747.7|142
1756981800000|2025-09-04 10:30:00|23754|23752.6|23754.7|23753.3|23761.4|23760|23741.3|23739.9|170
1756982100000|2025-09-04 10:35:00|23755|23753.6|23753.9|23752.5|23767.9|23766.5|23750.9|23749.5|206
1756982400000|2025-09-04 10:40:00|23755.3|23753.9|23755.4|23754|23762.1|23760.7|23747.9|23746.5|101
1756982700000|2025-09-04 10:45:00|23754.9|23753.5|23758.2|23756.8|23759.3|23757.9|23750.2|23748.8|63
1756983000000|2025-09-04 10:50:00|23757.6|23756.2|23765.5|23764.1|23766|23764.6|23757.6|23756.2|122
1756983300000|2025-09-04 10:55:00|23765.4|23764|23766.2|23764.8|23771.1|23769.7|23762.4|23761|122
1756983600000|2025-09-04 11:00:00|23765.7|23764.3|23777.8|23776.4|23780.7|23779.3|23763.2|23761.8|207
1756983900000|2025-09-04 11:05:00|23777.9|23776.5|23773.1|23771.7|23780.4|23779|23766.1|23764.7|160
1756984200000|2025-09-04 11:10:00|23774.1|23772.7|23769.5|23768.1|23777.9|23776.5|23764.8|23763.4|148
1756984500000|2025-09-04 11:15:00|23769.7|23768.3|23773.3|23771.9|23778.4|23777|23765.7|23764.3|127
1756984800000|2025-09-04 11:20:00|23773.2|23771.8|23781.1|23779.7|23784.4|23783|23770.5|23769.1|128
1756985100000|2025-09-04 11:25:00|23782.1|23780.7|23785.1|23783.7|23788.1|23786.7|23774.1|23772.7|114
1756985400000|2025-09-04 11:30:00|23785.8|23784.4|23787.3|23785.9|23793.4|23792|23784|23782.6|187
1756985700000|2025-09-04 11:35:00|23787.8|23786.4|23790.2|23788.8|23790.7|23789.3|23780.6|23779.2|124
1756986000000|2025-09-04 11:40:00|23790.8|23789.4|23772|23770.6|23792.6|23791.2|23771|23769.6|185
1756986300000|2025-09-04 11:45:00|23772.5|23771.1|23761.9|23760.5|23775.8|23774.4|23761.9|23760.5|91
1756986600000|2025-09-04 11:50:00|23763.6|23762.2|23746.1|23744.7|23763.9|23762.5|23735.7|23734.3|163
1756986900000|2025-09-04 11:55:00|23745.9|23744.5|23770.6|23769.2|23772.7|23771.3|23745.9|23744.5|124
1756987200000|2025-09-04 12:00:00|23770.1|23768.7|23779.4|23778|23782.8|23781.4|23768.8|23767.4|133
1756987500000|2025-09-04 12:05:00|23779.6|23778.2|23782.9|23781.5|23787.6|23786.2|23773.5|23772.1|82
1756987800000|2025-09-04 12:10:00|23781.3|23779.9|23778.7|23777.3|23783.9|23782.5|23775.2|23773.8|86
1756988100000|2025-09-04 12:15:00|23779.2|23777.8|23746.5|23745.1|23784.6|23783.2|23745|23743.6|321
1756988400000|2025-09-04 12:20:00|23748.2|23746.8|23748.6|23747.2|23753.6|23752.2|23743.8|23742.4|122
1756988700000|2025-09-04 12:25:00|23749.6|23748.2|23747.5|23746.1|23753|23751.6|23739.6|23738.2|103
1756989000000|2025-09-04 12:30:00|23747.1|23745.7|23735.8|23734.4|23754.2|23752.8|23729.1|23727.7|196
1756989300000|2025-09-04 12:35:00|23736.3|23734.9|23723.2|23721.8|23740|23738.6|23720.7|23719.3|131
1756989600000|2025-09-04 12:40:00|23723.6|23722.2|23729.9|23728.5|23730.7|23729.3|23715.1|23713.7|168
1756989900000|2025-09-04 12:45:00|23730.6|23729.2|23741.8|23740.4|23744|23742.6|23723.4|23722|122
1756990200000|2025-09-04 12:50:00|23740.9|23739.5|23749.5|23748.1|23755.4|23754|23740.9|23739.5|148
1756990500000|2025-09-04 12:55:00|23749|23747.6|23759.4|23758|23761.6|23760.2|23745|23743.6|82
1756990800000|2025-09-04 13:00:00|23759.2|23757.8|23765.9|23764.5|23765.9|23764.5|23751.2|23749.8|145
1756991100000|2025-09-04 13:05:00|23765.7|23764.3|23769.2|23767.8|23773.5|23772.1|23764.5|23763.1|117
1756991400000|2025-09-04 13:10:00|23768.8|23767.4|23752.9|23751.5|23768.9|23767.5|23751.8|23750.4|110
1756991700000|2025-09-04 13:15:00|23752.4|23751|23749|23747.6|23758.6|23757.2|23740.1|23738.7|126
1756992000000|2025-09-04 13:20:00|23749.5|23748.1|23742.4|23741|23750.1|23748.7|23737.6|23736.2|77
1756992300000|2025-09-04 13:25:00|23741.9|23740.5|23747.1|23745.7|23748.1|23746.7|23738.1|23736.7|55
1756992600000|2025-09-04 13:30:00|23747|23745.6|23750.9|23749.5|23756.4|23755|23731.8|23730.4|146
1756992900000|2025-09-04 13:35:00|23751.4|23750|23759.5|23758.1|23766.6|23765.2|23750.9|23749.5|164
1756993200000|2025-09-04 13:40:00|23759.7|23758.3|23770.3|23768.9|23772.8|23771.4|23758.5|23757.1|127
1756993500000|2025-09-04 13:45:00|23770.5|23769.1|23774.2|23772.8|23781.4|23780|23764|23762.6|168
1756993800000|2025-09-04 13:50:00|23774.9|23773.5|23757.4|23756|23788.8|23787.4|23754.7|23753.3|230
1756994100000|2025-09-04 13:55:00|23757.5|23756.1|23772.3|23770.9|23775.8|23774.4|23754|23752.6|131
1756994400000|2025-09-04 14:00:00|23771.1|23769.7|23757.4|23756|23786|23784.6|23754.7|23753.3|211
1756994700000|2025-09-04 14:05:00|23757.2|23755.8|23741.9|23740.5|23766.7|23765.3|23735.7|23734.3|288
1756995000000|2025-09-04 14:10:00|23743.3|23741.9|23743.4|23742|23760.6|23759.2|23736.7|23735.3|308
1756995300000|2025-09-04 14:15:00|23742.9|23741.5|23762.5|23761.1|23763|23761.6|23730|23728.6|253
1756995600000|2025-09-04 14:20:00|23761.3|23759.9|23781.3|23779.9|23782.8|23781.4|23758.1|23756.7|172
1756995900000|2025-09-04 14:25:00|23780.8|23779.4|23775.4|23774|23786.4|23785|23762.6|23761.2|281
1756996200000|2025-09-04 14:30:00|23775.2|23773.8|23781.6|23780.2|23784.6|23783.2|23765.9|23764.5|182
1756996500000|2025-09-04 14:35:00|23781.1|23779.7|23791.1|23789.7|23797.9|23796.5|23780.1|23778.7|275
1756996800000|2025-09-04 14:40:00|23790|23788.6|23780.4|23779|23797.2|23795.8|23777.9|23776.5|177
1756997100000|2025-09-04 14:45:00|23779.9|23778.5|23797.5|23796.1|23799.4|23798|23779.9|23778.5|183
1756997400000|2025-09-04 14:50:00|23797.8|23796.4|23777.2|23775.8|23798.9|23797.5|23777.2|23775.8|209
1756997700000|2025-09-04 14:55:00|23776.7|23775.3|23780.5|23779.1|23787.6|23786.2|23773.9|23772.5|180
1756998000000|2025-09-04 15:00:00|23782.7|23781.3|23769.7|23768.3|23784.4|23783|23765.4|23764|184
1756998300000|2025-09-04 15:05:00|23770.2|23768.8|23767.4|23766|23777.8|23776.4|23766.9|23765.5|130
1756998600000|2025-09-04 15:10:00|23766.1|23764.7|23771.6|23770.2|23779.9|23778.5|23764.1|23762.7|170
1756998900000|2025-09-04 15:15:00|23772.6|23771.2|23783.6|23782.2|23786.8|23785.4|23772.1|23770.7|189
1756999200000|2025-09-04 15:20:00|23782.1|23780.7|23774.9|23773.5|23783.6|23782.2|23773|23771.6|289
1756999500000|2025-09-04 15:25:00|23774.8|23773.4|23784.6|23783.2|23791.3|23789.9|23772.2|23770.8|688
1756999800000|2025-09-04 15:30:00|23785.1|23783.7|23773.3|23770.5|23787.2|23784.4|23773.3|23770.5|785
1757000100000|2025-09-04 15:35:00|23773.8|23771|23769.5|23766.7|23776.5|23773.7|23761.7|23758.9|357
1757000400000|2025-09-04 15:40:00|23769.4|23766.6|23764.3|23761.5|23773|23770.2|23761.2|23758.4|109
1757000700000|2025-09-04 15:45:00|23764.4|23761.6|23766.6|23763.8|23769.9|23767.1|23757.9|23755.1|70
1757001000000|2025-09-04 15:50:00|23767.1|23764.3|23776.6|23773.8|23777|23774.2|23765.7|23762.9|49
1757001300000|2025-09-04 15:55:00|23776.1|23773.3|23764.5|23761.7|23776.1|23773.3|23764|23761.2|74
1757001600000|2025-09-04 16:00:00|23764|23761.2|23765|23762.2|23768.7|23765.9|23762.6|23759.8|46
1757001900000|2025-09-04 16:05:00|23766|23763.2|23772.8|23770|23773.1|23770.3|23763.5|23760.7|79
1757002200000|2025-09-04 16:10:00|23773.3|23770.5|23775.9|23773.1|23778.1|23775.3|23771.5|23768.7|42
1757002500000|2025-09-04 16:15:00|23776.4|23773.6|23777.4|23774.6|23780.5|23777.7|23772.8|23770|47
1757002800000|2025-09-04 16:20:00|23777.9|23775.1|23770.8|23768|23780.7|23777.9|23770.3|23767.5|55
1757003100000|2025-09-04 16:25:00|23770.3|23767.5|23765.8|23763|23770.3|23767.5|23759.2|23756.4|50
1757003400000|2025-09-04 16:30:00|23765.3|23762.5|23768.6|23765.8|23773|23770.2|23764|23761.2|35
1757003700000|2025-09-04 16:35:00|23769|23766.2|23771.5|23768.7|23776.3|23773.5|23768|23765.2|20
1757004000000|2025-09-04 16:40:00|23771|23768.2|23772|23769.2|23774.3|23771.5|23765.2|23762.4|19
1757004300000|2025-09-04 16:45:00|23772.2|23769.4|23783.7|23780.9|23786.5|23783.7|23772.2|23769.4|32
1757004600000|2025-09-04 16:50:00|23783.3|23780.5|23781|23778.2|23785.1|23782.3|23777.5|23774.7|9
1757004900000|2025-09-04 16:55:00|23780.9|23778.1|23775.9|23773.1|23783.5|23780.7|23773.7|23770.9|32
1757005200000|2025-09-04 17:00:00|23776.1|23773.3|23787.4|23784.6|23787.6|23784.8|23776.1|23773.3|16
1757005500000|2025-09-04 17:05:00|23787.2|23784.4|23787.4|23784.6|23791.7|23788.9|23786.5|23783.7|17
1757005800000|2025-09-04 17:10:00|23787.9|23785.1|23780.4|23777.6|23787.9|23785.1|23779.4|23776.6|29
1757006100000|2025-09-04 17:15:00|23779.9|23777.1|23788.2|23785.4|23789.8|23787|23779.9|23777.1|13
1757006400000|2025-09-04 17:20:00|23787.7|23784.9|23792|23789.2|23794.3|23791.5|23786.3|23783.5|29
1757006700000|2025-09-04 17:25:00|23792.5|23789.7|23793|23790.2|23794.4|23791.6|23790.6|23787.8|22
1757007000000|2025-09-04 17:30:00|23793.5|23790.7|23784.6|23781.8|23795.8|23793|23784.6|23781.8|28
1757007300000|2025-09-04 17:35:00|23784.5|23781.7|23787.9|23785.1|23788.4|23785.6|23782.5|23779.7|14
1757007600000|2025-09-04 17:40:00|23788.4|23785.6|23790.9|23788.1|23793.3|23790.5|23787.9|23785.1|4
1757007900000|2025-09-04 17:45:00|23791.4|23788.6|23795.4|23792.6|23797|23794.2|23791.4|23788.6|35
1757008200000|2025-09-04 17:50:00|23795.9|23793.1|23802.8|23800|23805.9|23803.1|23794.3|23791.5|73
1757008500000|2025-09-04 17:55:00|23802.9|23800.1|23798.8|23796|23802.9|23800.1|23797.3|23794.5|27
1757008800000|2025-09-04 18:00:00|23798.9|23796.1|23800.5|23797.7|23806.4|23803.6|23798.9|23796.1|14
1757009100000|2025-09-04 18:05:00|23800|23797.2|23797.3|23794.5|23801.3|23798.5|23796.7|23793.9|22
1757009400000|2025-09-04 18:10:00|23797.8|23795|23803.3|23800.5|23803.3|23800.5|23797.3|23794.5|34
1757009700000|2025-09-04 18:15:00|23803.2|23800.4|23802.3|23799.5|23806.7|23803.9|23801.4|23798.6|17
1757010000000|2025-09-04 18:20:00|23801.8|23799|23797.3|23794.5|23802.3|23799.5|23791.8|23789|15
1757010300000|2025-09-04 18:25:00|23796.8|23794|23790.9|23788.1|23800|23797.2|23790.9|23788.1|26
1757010600000|2025-09-04 18:30:00|23790.4|23787.6|23801.1|23798.3|23802.6|23799.8|23789|23786.2|19
1757010900000|2025-09-04 18:35:00|23801.5|23798.7|23797.3|23794.5|23802.4|23799.6|23796|23793.2|12
1757011200000|2025-09-04 18:40:00|23797.7|23794.9|23797.8|23795|23801.3|23798.5|23797.5|23794.7|18
1757011500000|2025-09-04 18:45:00|23797.9|23795.1|23806.9|23804.1|23807.5|23804.7|23793.8|23791|49
1757011800000|2025-09-04 18:50:00|23807.1|23804.3|23805.8|23803|23813.9|23811.1|23805.3|23802.5|28
1757012100000|2025-09-04 18:55:00|23805.3|23802.5|23806.2|23803.4|23810.5|23807.7|23803.9|23801.1|21
1757012400000|2025-09-04 19:00:00|23806.6|23803.8|23809|23806.2|23810|23807.2|23804.5|23801.7|27
1757012700000|2025-09-04 19:05:00|23812|23809.2|23819.8|23817|23819.8|23817|23811.2|23808.4|74
1757013000000|2025-09-04 19:10:00|23819.7|23816.9|23832.8|23830|23833.8|23831|23816.8|23814|121
1757013300000|2025-09-04 19:15:00|23833.3|23830.5|23828.7|23825.9|23836.8|23834|23826.8|23824|134
1757013600000|2025-09-04 19:20:00|23828.2|23825.4|23823.1|23820.3|23831.1|23828.3|23821.4|23818.6|103
1757013900000|2025-09-04 19:25:00|23823.2|23820.4|23823.5|23820.7|23824.3|23821.5|23819.8|23817|37
1757014200000|2025-09-04 19:30:00|23823|23820.2|23820.2|23817.4|23823|23820.2|23814.1|23811.3|89
1757014500000|2025-09-04 19:35:00|23820.5|23817.7|23822.1|23819.3|23823.1|23820.3|23812.5|23809.7|59
1757014800000|2025-09-04 19:40:00|23821.9|23819.1|23818.6|23815.8|23824.1|23821.3|23816.1|23813.3|66
1757015100000|2025-09-04 19:45:00|23818.1|23815.3|23811.8|23809|23818.1|23815.3|23809.1|23806.3|64
1757015400000|2025-09-04 19:50:00|23811.3|23808.5|23824.4|23821.6|23826.1|23823.3|23810.8|23808|103
1757015700000|2025-09-04 19:55:00|23823.9|23821.1|23822.2|23819.4|23831.8|23829|23821.7|23818.9|150
1757016000000|2025-09-04 20:00:00|23824.9|23817.9|23826.7|23819.7|23827.6|23820.6|23817|23810|12
1757016300000|2025-09-04 20:05:00|23825.8|23818.8|23829.8|23822.8|23833.3|23826.3|23825|23818|0
1757016600000|2025-09-04 20:10:00|23829|23822|23838.8|23831.8|23843.6|23836.6|23827.4|23820.4|0
1757016900000|2025-09-04 20:15:00|23839.6|23832.6|23833.1|23826.1|23845|23838|23826.3|23819.3|0
1757017200000|2025-09-04 20:20:00|23832.3|23825.3|23833|23826|23834.8|23827.8|23829|23822|0
1757017500000|2025-09-04 20:25:00|23832.1|23825.1|23836.2|23829.2|23837.9|23830.9|23831.3|23824.3|0
1757017800000|2025-09-04 20:30:00|23835.4|23828.4|23836.7|23829.7|23836.7|23829.7|23833.6|23826.6|0
1757018100000|2025-09-04 20:35:00|23835.9|23828.9|23836.7|23829.7|23839.3|23832.3|23835.6|23828.6|0
1757018400000|2025-09-04 20:40:00|23835.8|23828.8|23836.4|23829.4|23838|23831|23835|23828|0
1757018700000|2025-09-04 20:45:00|23835.6|23828.6|23836.8|23829.8|23837.7|23830.7|23835.5|23828.5|0
1757019000000|2025-09-04 20:50:00|23836|23829|23833.3|23826.3|23838.3|23831.3|23833.2|23826.2|0
1757019300000|2025-09-04 20:55:00|23833.2|23826.2|23828|23821|23834.8|23827.8|23826.5|23819.5|0
1757019600000|2025-09-04 21:00:00|23828.2|23821.2|23827.5|23820.5|23831.9|23824.9|23827.5|23820.5|0
1757019900000|2025-09-04 21:05:00|23828|23821|23831|23824|23832.5|23825.5|23827.4|23820.4|0
1757020200000|2025-09-04 21:10:00|23830.7|23823.7|23832.1|23825.1|23833.2|23826.2|23830|23823|0
1757020500000|2025-09-04 21:15:00|23832.3|23825.3|23834.6|23827.6|23835.2|23828.2|23832.2|23825.2|0
1757020800000|2025-09-04 21:20:00|23834.2|23827.2|23837.1|23830.1|23837.1|23830.1|23834.2|23827.2|0
1757021100000|2025-09-04 21:25:00|23836.9|23829.9|23838.8|23831.8|23838.8|23831.8|23835.2|23828.2|0
1757021400000|2025-09-04 21:30:00|23837.6|23830.6|23839.1|23832.1|23839.1|23832.1|23837.6|23830.6|0
1757021700000|2025-09-04 21:35:00|23838.9|23831.9|23839.1|23832.1|23839.8|23832.8|23837.9|23830.9|0
1757022000000|2025-09-04 21:40:00|23840.4|23833.4|23838.6|23831.6|23841.1|23834.1|23838.5|23831.5|0
1757022300000|2025-09-04 21:45:00|23839.1|23832.1|23836.4|23829.4|23839.1|23832.1|23835|23828|0
1757022600000|2025-09-04 21:50:00|23836.5|23829.5|23838.7|23831.7|23838.7|23831.7|23836.3|23829.3|0
1757022900000|2025-09-04 21:55:00|23838.8|23831.8|23840.3|23833.3|23841.2|23834.2|23837.7|23830.7|0
1757023200000|2025-09-04 22:00:00|23839.9|23832.9|23841.5|23834.5|23844.7|23837.7|23831.1|23824.1|0
1757023500000|2025-09-04 22:05:00|23840.7|23833.7|23839.3|23832.3|23845|23838|23836.8|23829.8|0
1757023800000|2025-09-04 22:10:00|23840.1|23833.1|23840.3|23833.3|23841.9|23834.9|23837.2|23830.2|0
1757024100000|2025-09-04 22:15:00|23839.8|23832.8|23844.1|23837.1|23847.4|23840.4|23839.8|23832.8|0
1757024400000|2025-09-04 22:20:00|23843.3|23836.3|23841.6|23834.6|23844.1|23837.1|23841.6|23834.6|0
1757024700000|2025-09-04 22:25:00|23842.4|23835.4|23837.5|23830.5|23842.5|23835.5|23837.5|23830.5|0
1757025000000|2025-09-04 22:30:00|23836.7|23829.7|23835.1|23828.1|23837.5|23830.5|23834.3|23827.3|0
1757025300000|2025-09-04 22:35:00|23834.3|23827.3|23839.2|23832.2|23839.2|23832.2|23832.6|23825.6|0
1757025600000|2025-09-04 22:40:00|23838.8|23831.8|23837.3|23830.3|23839.2|23832.2|23835.7|23828.7|0
1757025900000|2025-09-04 22:45:00|23836.5|23829.5|23841.4|23834.4|23842.2|23835.2|23836.5|23829.5|0
1757026200000|2025-09-04 22:50:00|23841.7|23834.7|23839.7|23832.7|23841.7|23834.7|23838.9|23831.9|0
1757026500000|2025-09-04 22:55:00|23840.6|23833.6|23842.3|23835.3|23844.4|23837.4|23840.6|23833.6|0
1757026800000|2025-09-04 23:00:00|23841.5|23834.5|23841.8|23834.8|23845.3|23838.3|23841|23834|0
1757027100000|2025-09-04 23:05:00|23842.6|23835.6|23845|23838|23845.9|23838.9|23842.6|23835.6|0
1757027400000|2025-09-04 23:10:00|23845.4|23838.4|23845.9|23838.9|23845.9|23838.9|23842.6|23835.6|0
1757027700000|2025-09-04 23:15:00|23845.1|23838.1|23843.4|23836.4|23845.9|23838.9|23841.8|23834.8|0
1757028000000|2025-09-04 23:20:00|23843|23836|23843.4|23836.4|23843.4|23836.4|23842.5|23835.5|0
1757028300000|2025-09-04 23:25:00|23843|23836|23844.3|23837.3|23846.4|23839.4|23842.6|23835.6|0
1757028600000|2025-09-04 23:30:00|23845.2|23838.2|23842.7|23835.7|23846|23839|23842.3|23835.3|0
1757028900000|2025-09-04 23:35:00|23841.8|23834.8|23841.4|23834.4|23843.5|23836.5|23839.3|23832.3|0
1757029200000|2025-09-04 23:40:00|23841|23834|23839.4|23832.4|23841.8|23834.8|23839.4|23832.4|0
1757029500000|2025-09-04 23:45:00|23838.6|23831.6|23841.5|23834.5|23842.7|23835.7|23838.6|23831.6|0
1757029800000|2025-09-04 23:50:00|23841.1|23834.1|23839.8|23832.8|23845.4|23838.4|23837.3|23830.3|0
1757030100000|2025-09-04 23:55:00|23839|23832|23834.8|23827.8|23839.8|23832.8|23834.8|23827.8|0
1757030400000|2025-09-05 00:00:00|23835.6|23828.6|23832.9|23825.9|23838|23831|23832.9|23825.9|0
1757030700000|2025-09-05 00:05:00|23833.8|23826.8|23839.8|23832.8|23841.5|23834.5|23831.3|23824.3|0
1757031000000|2025-09-05 00:10:00|23840.6|23833.6|23842.3|23835.3|23842.3|23835.3|23837.3|23830.3|0
1757031300000|2025-09-05 00:15:00|23841.4|23834.4|23842.5|23837.5|23847.8|23842.8|23834.7|23829.7|45
1757031600000|2025-09-05 00:20:00|23842|23837|23841|23836|23842.7|23837.7|23836|23831|9
1757031900000|2025-09-05 00:25:00|23841.5|23836.5|23842.7|23837.7|23845.5|23840.5|23841.5|23836.5|0
1757032200000|2025-09-05 00:30:00|23842.9|23837.9|23841.5|23836.5|23844.2|23839.2|23838.7|23833.7|3
1757032500000|2025-09-05 00:35:00|23842|23837|23841.1|23836.1|23844.4|23839.4|23839.9|23834.9|4
1757032800000|2025-09-05 00:40:00|23839.6|23834.6|23832.9|23827.9|23841.1|23836.1|23831.4|23826.4|2
1757033100000|2025-09-05 00:45:00|23832.5|23827.5|23825.9|23820.9|23832.5|23827.5|23824.9|23819.9|4
1757033400000|2025-09-05 00:50:00|23826.2|23821.2|23826.3|23821.3|23826.7|23821.7|23820.5|23815.5|6
1757033700000|2025-09-05 00:55:00|23828.3|23823.3|23829.2|23824.2|23831.7|23826.7|23824|23819|10
1757034000000|2025-09-05 01:00:00|23829.7|23824.7|23827.7|23822.7|23832.5|23827.5|23824.5|23819.5|4
1757034300000|2025-09-05 01:05:00|23828.2|23823.2|23827.8|23822.8|23829|23824|23824|23819|1
1757034600000|2025-09-05 01:10:00|23827.3|23822.3|23824.5|23819.5|23828|23823|23824.5|23819.5|1
1757034900000|2025-09-05 01:15:00|23825.5|23820.5|23829.3|23824.3|23832|23827|23823.5|23818.5|3
1757035200000|2025-09-05 01:20:00|23829.2|23824.2|23828.5|23823.5|23833|23828|23827.5|23822.5|3
1757035500000|2025-09-05 01:25:00|23828.7|23823.7|23822.9|23817.9|23830.7|23825.7|23821.6|23816.6|2
1757035800000|2025-09-05 01:30:00|23823.4|23818.4|23823.4|23818.4|23824.9|23819.9|23819.1|23814.1|1
1757036100000|2025-09-05 01:35:00|23823.9|23818.9|23825.3|23820.3|23825.3|23820.3|23819.8|23814.8|1
1757036400000|2025-09-05 01:40:00|23824.8|23819.8|23825.8|23820.8|23828.8|23823.8|23821.3|23816.3|5
1757036700000|2025-09-05 01:45:00|23825.9|23820.9|23829.4|23824.4|23829.4|23824.4|23825.4|23820.4|1
1757037000000|2025-09-05 01:50:00|23829.9|23824.9|23833|23828|23833.5|23828.5|23829.9|23824.9|0
1757037300000|2025-09-05 01:55:00|23833.5|23828.5|23837.1|23832.1|23839.5|23834.5|23833|23828|7
1757037600000|2025-09-05 02:00:00|23837.2|23832.2|23834.5|23829.5|23837.4|23832.4|23831.7|23826.7|5
1757037900000|2025-09-05 02:05:00|23835|23830|23837.6|23832.6|23839|23834|23835|23830|1
1757038200000|2025-09-05 02:10:00|23837|23832|23832.5|23827.5|23838|23833|23831.5|23826.5|0
1757038500000|2025-09-05 02:15:00|23833|23828|23833.6|23828.6|23834.6|23829.6|23830.9|23825.9|0
1757038800000|2025-09-05 02:20:00|23834.1|23829.1|23832.9|23827.9|23836.4|23831.4|23832.9|23827.9|0
1757039100000|2025-09-05 02:25:00|23832.4|23827.4|23830.4|23825.4|23833.4|23828.4|23826.4|23821.4|10
1757039400000|2025-09-05 02:30:00|23830.9|23825.9|23834.9|23829.9|23834.9|23829.9|23828.8|23823.8|3
1757039700000|2025-09-05 02:35:00|23835.4|23830.4|23835.7|23830.7|23837.2|23832.2|23835.2|23830.2|0
1757040000000|2025-09-05 02:40:00|23837.2|23832.2|23835.9|23830.9|23837.7|23832.7|23835.4|23830.4|0
1757040300000|2025-09-05 02:45:00|23834.9|23829.9|23839.6|23834.6|23840.1|23835.1|23834.9|23829.9|0
1757040600000|2025-09-05 02:50:00|23838.6|23833.6|23835.1|23830.1|23839.1|23834.1|23834.6|23829.6|0
1757040900000|2025-09-05 02:55:00|23834.6|23829.6|23832|23827|23835.7|23830.7|23831.5|23826.5|0
1757041200000|2025-09-05 03:00:00|23831.4|23826.4|23829.9|23824.9|23833.2|23828.2|23826.7|23821.7|2
1757041500000|2025-09-05 03:05:00|23830.4|23825.4|23832.3|23827.3|23833.3|23828.3|23829.9|23824.9|1
1757041800000|2025-09-05 03:10:00|23831.3|23826.3|23830.3|23825.3|23833.5|23828.5|23830.3|23825.3|0
1757042100000|2025-09-05 03:15:00|23830|23825|23824.2|23819.2|23830|23825|23822.6|23817.6|0
1757042400000|2025-09-05 03:20:00|23824.4|23819.4|23826.6|23821.6|23827.3|23822.3|23824.4|23819.4|0
1757042700000|2025-09-05 03:25:00|23826.7|23821.7|23825.5|23820.5|23827.2|23822.2|23824.6|23819.6|0
1757043000000|2025-09-05 03:30:00|23825.6|23820.6|23826.9|23821.9|23828.6|23823.6|23825.1|23820.1|0
1757043300000|2025-09-05 03:35:00|23827.4|23822.4|23825.8|23820.8|23827.4|23822.4|23823.2|23818.2|3
1757043600000|2025-09-05 03:40:00|23825.3|23820.3|23829.6|23824.6|23829.6|23824.6|23824.2|23819.2|5
1757043900000|2025-09-05 03:45:00|23829.1|23824.1|23835|23830|23835.9|23830.9|23828.3|23823.3|4
1757044200000|2025-09-05 03:50:00|23835.6|23830.6|23833.2|23828.2|23835.6|23830.6|23833.2|23828.2|1
1757044500000|2025-09-05 03:55:00|23833.1|23828.1|23836.8|23831.8|23837.2|23832.2|23833.1|23828.1|0
1757044800000|2025-09-05 04:00:00|23837.3|23832.3|23836.8|23831.8|23838.7|23833.7|23835.1|23830.1|0
1757045100000|2025-09-05 04:05:00|23837.3|23832.3|23839.8|23834.8|23841|23836|23835.3|23830.3|1
1757045400000|2025-09-05 04:10:00|23840.3|23835.3|23839.1|23834.1|23843.9|23838.9|23838.6|23833.6|0
1757045700000|2025-09-05 04:15:00|23838.6|23833.6|23838|23833|23838.6|23833.6|23837.1|23832.1|0
1757046000000|2025-09-05 04:20:00|23838.5|23833.5|23844.1|23839.1|23844.6|23839.6|23838|23833|1
1757046300000|2025-09-05 04:25:00|23843.8|23838.8|23841.4|23836.4|23844.3|23839.3|23841.2|23836.2|1
1757046600000|2025-09-05 04:30:00|23841.1|23836.1|23840.8|23835.8|23842|23837|23840.8|23835.8|0
1757046900000|2025-09-05 04:35:00|23841.3|23836.3|23836.1|23831.1|23842.3|23837.3|23835.6|23830.6|0
1757047200000|2025-09-05 04:40:00|23836.2|23831.2|23835.5|23830.5|23839.1|23834.1|23834.5|23829.5|0
1757047500000|2025-09-05 04:45:00|23835|23830|23833.7|23828.7|23835|23830|23830.8|23825.8|2
1757047800000|2025-09-05 04:50:00|23834.1|23829.1|23832.6|23827.6|23836.4|23831.4|23831|23826|0
1757048100000|2025-09-05 04:55:00|23833|23828|23831.4|23826.4|23833.5|23828.5|23829.4|23824.4|4
1757048400000|2025-09-05 05:00:00|23831.9|23826.9|23828.6|23823.6|23832.6|23827.6|23825.1|23820.1|12
1757048700000|2025-09-05 05:05:00|23829.1|23824.1|23834|23829|23834|23829|23826.5|23821.5|5
1757049000000|2025-09-05 05:10:00|23834.5|23829.5|23834.6|23829.6|23836.4|23831.4|23831.3|23826.3|1
1757049300000|2025-09-05 05:15:00|23834.7|23829.7|23840.8|23835.8|23841.6|23836.6|23834.7|23829.7|1
1757049600000|2025-09-05 05:20:00|23841|23836|23845.3|23840.3|23853|23848|23840.4|23835.4|7
1757049900000|2025-09-05 05:25:00|23845.9|23840.9|23847|23842|23848.1|23843.1|23842.7|23837.7|4
1757050200000|2025-09-05 05:30:00|23847.5|23842.5|23859.9|23854.9|23861.5|23856.5|23847.5|23842.5|19
1757050500000|2025-09-05 05:35:00|23860.5|23855.5|23870.4|23865.4|23875.2|23870.2|23859.7|23854.7|28
1757050800000|2025-09-05 05:40:00|23870|23865|23877.7|23872.7|23884.3|23879.3|23868|23863|63
1757051100000|2025-09-05 05:45:00|23877.2|23872.2|23884|23879|23896.2|23891.2|23873.2|23868.2|79
1757051400000|2025-09-05 05:50:00|23884.5|23879.5|23884.5|23879.5|23897|23892|23883.6|23878.6|56
1757051700000|2025-09-05 05:55:00|23884.6|23879.6|23872.4|23867.4|23884.9|23879.9|23867.1|23862.1|26
1757052000000|2025-09-05 06:00:00|23870.3|23867.5|23862.9|23860.1|23875.7|23872.9|23854.9|23852.1|276
1757052300000|2025-09-05 06:05:00|23862.4|23859.6|23860.2|23857.4|23867.7|23864.9|23845|23842.2|157
1757052600000|2025-09-05 06:10:00|23859.9|23857.1|23838.8|23836|23866.4|23863.6|23827.7|23824.9|132
1757052900000|2025-09-05 06:15:00|23838.7|23835.9|23849|23846.2|23857|23854.2|23832.2|23829.4|190
1757053200000|2025-09-05 06:20:00|23849.1|23846.3|23866.6|23863.8|23872.8|23870|23849|23846.2|92
1757053500000|2025-09-05 06:25:00|23866.1|23863.3|23872.7|23869.9|23879.8|23877|23864.1|23861.3|81
1757053800000|2025-09-05 06:30:00|23872.2|23869.4|23861.3|23858.5|23873.9|23871.1|23853.5|23850.7|89
1757054100000|2025-09-05 06:35:00|23861.8|23859|23869.6|23866.8|23879.7|23876.9|23861.4|23858.6|100
1757054400000|2025-09-05 06:40:00|23869.4|23866.6|23866.1|23863.3|23872.6|23869.8|23863.3|23860.5|118
1757054700000|2025-09-05 06:45:00|23866.6|23863.8|23881.9|23879.1|23884.5|23881.7|23862.6|23859.8|88
1757055000000|2025-09-05 06:50:00|23882.2|23879.4|23880.1|23877.3|23884.6|23881.8|23867.9|23865.1|117
1757055300000|2025-09-05 06:55:00|23880.2|23877.4|23868.2|23865.4|23891.6|23888.8|23862.4|23859.6|342
1757055600000|2025-09-05 07:00:00|23866.9|23865.5|23835.3|23833.9|23887.4|23886|23825.2|23823.8|810
1757055900000|2025-09-05 07:05:00|23836.3|23834.9|23803.6|23802.2|23840.1|23838.7|23789.8|23788.4|626
1757056200000|2025-09-05 07:10:00|23803.7|23802.3|23803.4|23802|23816.4|23815|23791.5|23790.1|440
1757056500000|2025-09-05 07:15:00|23802.9|23801.5|23788.3|23786.9|23808.8|23807.4|23784|23782.6|273
1757056800000|2025-09-05 07:20:00|23790.8|23789.4|23768.9|23767.5|23791.2|23789.8|23764.1|23762.7|391
1757057100000|2025-09-05 07:25:00|23768.4|23767|23763.6|23762.2|23778.1|23776.7|23756.9|23755.5|301
1757057400000|2025-09-05 07:30:00|23763.3|23761.9|23788.4|23787|23788.6|23787.2|23762.1|23760.7|272
1757057700000|2025-09-05 07:35:00|23788.9|23787.5|23814.1|23812.7|23817.4|23816|23785.7|23784.3|283
1757058000000|2025-09-05 07:40:00|23813.5|23812.1|23829.6|23828.2|23837|23835.6|23811.6|23810.2|273
1757058300000|2025-09-05 07:45:00|23829.8|23828.4|23834|23832.6|23843|23841.6|23827.2|23825.8|286
1757058600000|2025-09-05 07:50:00|23833.8|23832.4|23831.8|23830.4|23847|23845.6|23821.2|23819.8|308
1757058900000|2025-09-05 07:55:00|23832.3|23830.9|23822.2|23820.8|23840.1|23838.7|23821.7|23820.3|201
1757059200000|2025-09-05 08:00:00|23822|23820.6|23797.6|23796.2|23822.3|23820.9|23795.4|23794|311
1757059500000|2025-09-05 08:05:00|23798.6|23797.2|23802.5|23801.1|23805.7|23804.3|23789.4|23788|114
1757059800000|2025-09-05 08:10:00|23805|23803.6|23819.3|23817.9|23822.2|23820.8|23794.7|23793.3|147
1757060100000|2025-09-05 08:15:00|23819.8|23818.4|23826.2|23824.8|23826.9|23825.5|23808.8|23807.4|177
1757060400000|2025-09-05 08:20:00|23824.3|23822.9|23829.5|23828.1|23831|23829.6|23817|23815.6|142
1757060700000|2025-09-05 08:25:00|23830|23828.6|23828.4|23827|23836.4|23835|23820.9|23819.5|112
1757061000000|2025-09-05 08:30:00|23828.7|23827.3|23828.5|23827.1|23832.9|23831.5|23819|23817.6|116
1757061300000|2025-09-05 08:35:00|23829|23827.6|23813.6|23812.2|23832.9|23831.5|23812.7|23811.3|168
1757061600000|2025-09-05 08:40:00|23815.4|23814|23818.6|23817.2|23823.7|23822.3|23811.9|23810.5|61
1757061900000|2025-09-05 08:45:00|23819.1|23817.7|23806.5|23805.1|23820.8|23819.4|23806|23804.6|102
1757062200000|2025-09-05 08:50:00|23805.9|23804.5|23806|23804.6|23812.5|23811.1|23802.5|23801.1|58
1757062500000|2025-09-05 08:55:00|23806.1|23804.7|23805.6|23804.2|23811.4|23810|23798.2|23796.8|107
1757062800000|2025-09-05 09:00:00|23804.7|23803.3|23801.9|23800.5|23811.4|23810|23796|23794.6|78
1757063100000|2025-09-05 09:05:00|23801.4|23800|23791.9|23790.5|23814.9|23813.5|23791.6|23790.2|114
1757063400000|2025-09-05 09:10:00|23793.1|23791.7|23785.7|23784.3|23796.9|23795.5|23783.7|23782.3|168
1757063700000|2025-09-05 09:15:00|23785.5|23784.1|23792.1|23790.7|23798.2|23796.8|23785.3|23783.9|98
1757064000000|2025-09-05 09:20:00|23792|23790.6|23802.4|23801|23805.4|23804|23786.1|23784.7|139
1757064300000|2025-09-05 09:25:00|23802.9|23801.5|23811.8|23810.4|23823.9|23822.5|23801.6|23800.2|347
1757064600000|2025-09-05 09:30:00|23810|23808.6|23815.6|23814.2|23815.9|23814.5|23795.1|23793.7|144
1757064900000|2025-09-05 09:35:00|23815.1|23813.7|23822.1|23820.7|23829.9|23828.5|23815.1|23813.7|154
1757065200000|2025-09-05 09:40:00|23821.8|23820.4|23824.8|23823.4|23827.7|23826.3|23812.3|23810.9|112
1757065500000|2025-09-05 09:45:00|23824.3|23822.9|23824.8|23823.4|23833.8|23832.4|23820.4|23819|159
1757065800000|2025-09-05 09:50:00|23826.5|23825.1|23834.6|23833.2|23835.8|23834.4|23816.6|23815.2|292
1757066100000|2025-09-05 09:55:00|23835.1|23833.7|23842.8|23841.4|23848.9|23847.5|23832|23830.6|201
1757066400000|2025-09-05 10:00:00|23843.3|23841.9|23840|23838.6|23853.6|23852.2|23832.3|23830.9|182
1757066700000|2025-09-05 10:05:00|23840.4|23839|23840.2|23838.8|23842.7|23841.3|23833.6|23832.2|91
1757067000000|2025-09-05 10:10:00|23838.6|23837.2|23829.1|23827.7|23846.1|23844.7|23826.2|23824.8|145
1757067300000|2025-09-05 10:15:00|23828.6|23827.2|23822.3|23820.9|23833.1|23831.7|23819.5|23818.1|133
1757067600000|2025-09-05 10:20:00|23821.8|23820.4|23813.1|23811.7|23824.1|23822.7|23810.7|23809.3|104
1757067900000|2025-09-05 10:25:00|23812.6|23811.2|23813.5|23812.1|23820.1|23818.7|23810.6|23809.2|73
1757068200000|2025-09-05 10:30:00|23815.1|23813.7|23824|23822.6|23826.2|23824.8|23814.3|23812.9|48
1757068500000|2025-09-05 10:35:00|23823.5|23822.1|23806.7|23805.3|23827.2|23825.8|23804.5|23803.1|154
1757068800000|2025-09-05 10:40:00|23807.2|23805.8|23819|23817.6|23819.7|23818.3|23804.8|23803.4|56
1757069100000|2025-09-05 10:45:00|23819.5|23818.1|23810.3|23808.9|23820.1|23818.7|23806.5|23805.1|77
1757069400000|2025-09-05 10:50:00|23809.8|23808.4|23804.7|23803.3|23810.6|23809.2|23798.1|23796.7|99
1757069700000|2025-09-05 10:55:00|23805.2|23803.8|23801.5|23800.1|23808.2|23806.8|23796.2|23794.8|93
1757070000000|2025-09-05 11:00:00|23803|23801.6|23806.9|23805.5|23811.5|23810.1|23797.6|23796.2|206
1757070300000|2025-09-05 11:05:00|23807.4|23806|23816.4|23815|23817.7|23816.3|23805.6|23804.2|91
1757070600000|2025-09-05 11:10:00|23814.2|23812.8|23808.3|23806.9|23816.4|23815|23808.3|23806.9|56
1757070900000|2025-09-05 11:15:00|23808.8|23807.4|23808.4|23807|23814|23812.6|23805.1|23803.7|72
1757071200000|2025-09-05 11:20:00|23808.3|23806.9|23823.8|23822.4|23824.8|23823.4|23807.3|23805.9|85
1757071500000|2025-09-05 11:25:00|23824.3|23822.9|23823.3|23821.9|23826.7|23825.3|23818.2|23816.8|59
1757071800000|2025-09-05 11:30:00|23822.4|23821|23822.3|23820.9|23824.7|23823.3|23814.9|23813.5|85
1757072100000|2025-09-05 11:35:00|23822.8|23821.4|23827.2|23825.8|23828.6|23827.2|23817.3|23815.9|47
1757072400000|2025-09-05 11:40:00|23827.8|23826.4|23823.9|23822.5|23827.8|23826.4|23820.9|23819.5|62
1757072700000|2025-09-05 11:45:00|23823.4|23822|23812.2|23810.8|23824.9|23823.5|23808|23806.6|97
1757073000000|2025-09-05 11:50:00|23812.6|23811.2|23814.9|23813.5|23822.6|23821.2|23810.4|23809|96
1757073300000|2025-09-05 11:55:00|23815.4|23814|23813.4|23812|23823.4|23822|23812.3|23810.9|143
1757073600000|2025-09-05 12:00:00|23811.9|23810.5|23803.9|23802.5|23813.4|23812|23799.4|23798|168
1757073900000|2025-09-05 12:05:00|23803.8|23802.4|23799.9|23798.5|23807.9|23806.5|23790.9|23789.5|101
1757074200000|2025-09-05 12:10:00|23801.8|23800.4|23807.4|23806|23808.4|23807|23787.7|23786.3|198
1757074500000|2025-09-05 12:15:00|23807.3|23805.9|23801.4|23800|23815.3|23813.9|23798.7|23797.3|177
1757074800000|2025-09-05 12:20:00|23801.8|23800.4|23787.9|23786.5|23805.9|23804.5|23784.7|23783.3|158
1757075100000|2025-09-05 12:25:00|23787.7|23786.3|23789.1|23787.7|23795.2|23793.8|23784.7|23783.3|118
1757075400000|2025-09-05 12:30:00|23788.4|23787|23800.1|23798.7|23803.8|23802.4|23744.8|23743.4|590
1757075700000|2025-09-05 12:35:00|23799.6|23798.2|23790.3|23788.9|23816.9|23815.5|23786.8|23785.4|290
1757076000000|2025-09-05 12:40:00|23789.1|23787.7|23794.3|23792.9|23794.9|23793.5|23771.9|23770.5|269
1757076300000|2025-09-05 12:45:00|23794.8|23793.4|23794.7|23793.3|23802.4|23801|23784.6|23783.2|193
1757076600000|2025-09-05 12:50:00|23795.2|23793.8|23816.6|23815.2|23817.5|23816.1|23790.7|23789.3|194
1757076900000|2025-09-05 12:55:00|23817.1|23815.7|23814.6|23813.2|23817.6|23816.2|23805|23803.6|132
1757077200000|2025-09-05 13:00:00|23814.5|23813.1|23823|23821.6|23828.3|23826.9|23805.8|23804.4|159
1757077500000|2025-09-05 13:05:00|23823.5|23822.1|23820.1|23818.7|23834.9|23833.5|23816.4|23815|187
1757077800000|2025-09-05 13:10:00|23820.2|23818.8|23808.6|23807.2|23822.1|23820.7|23805.2|23803.8|185
1757078100000|2025-09-05 13:15:00|23809.1|23807.7|23801.5|23800.1|23819|23817.6|23796.3|23794.9|164
1757078400000|2025-09-05 13:20:00|23803.4|23802|23794.2|23792.8|23803.9|23802.5|23785.5|23784.1|188
1757078700000|2025-09-05 13:25:00|23793.7|23792.3|23771.3|23769.9|23798.3|23796.9|23769.7|23768.3|215
1757079000000|2025-09-05 13:30:00|23770.9|23769.5|23763.5|23762.1|23793.5|23792.1|23757.5|23756.1|365
1757079300000|2025-09-05 13:35:00|23763|23761.6|23765|23763.6|23773.9|23772.5|23751|23749.6|301
1757079600000|2025-09-05 13:40:00|23762.7|23761.3|23777.3|23775.9|23778.1|23776.7|23748.7|23747.3|246
1757079900000|2025-09-05 13:45:00|23776.8|23775.4|23763.9|23762.5|23780.7|23779.3|23734.1|23732.7|262
1757080200000|2025-09-05 13:50:00|23764.1|23762.7|23734.7|23733.3|23765.7|23764.3|23723.1|23721.7|406
1757080500000|2025-09-05 13:55:00|23735.2|23733.8|23729|23727.6|23735.5|23734.1|23711|23709.6|253
1757080800000|2025-09-05 14:00:00|23730.4|23729|23701.1|23699.7|23732.2|23730.8|23666.3|23664.9|533
1757081100000|2025-09-05 14:05:00|23700.6|23699.2|23702.2|23700.8|23709.2|23707.8|23685.5|23684.1|336
1757081400000|2025-09-05 14:10:00|23702.4|23701|23648.3|23646.9|23705.5|23704.1|23648.2|23646.8|308
1757081700000|2025-09-05 14:15:00|23648.5|23647.1|23630.3|23628.9|23666.3|23664.9|23627.9|23626.5|483
1757082000000|2025-09-05 14:20:00|23629.8|23628.4|23587.4|23586|23648.8|23647.4|23583.2|23581.8|576
1757082300000|2025-09-05 14:25:00|23586.9|23585.5|23586.7|23585.3|23602.7|23601.3|23562.5|23561.1|666
1757082600000|2025-09-05 14:30:00|23586.9|23585.5|23593.2|23591.8|23605.4|23604|23580.6|23579.2|502
1757082900000|2025-09-05 14:35:00|23592.7|23591.3|23579|23577.6|23597.6|23596.2|23568.9|23567.5|323
1757083200000|2025-09-05 14:40:00|23579.3|23577.9|23587.5|23586.1|23602.2|23600.8|23569.2|23567.8|275
1757083500000|2025-09-05 14:45:00|23587.3|23585.9|23574.6|23573.2|23591.2|23589.8|23562.2|23560.8|287
1757083800000|2025-09-05 14:50:00|23574.4|23573|23608.5|23607.1|23609.1|23607.7|23565.3|23563.9|334
1757084100000|2025-09-05 14:55:00|23608|23606.6|23553.7|23552.3|23612.9|23611.5|23553.7|23552.3|321
1757084400000|2025-09-05 15:00:00|23553.2|23551.8|23565.4|23564|23576.4|23575|23551.1|23549.7|435
1757084700000|2025-09-05 15:05:00|23565.9|23564.5|23570.2|23568.8|23587.3|23585.9|23558.4|23557|346
1757085000000|2025-09-05 15:10:00|23568.5|23567.1|23587.4|23586|23588.4|23587|23545.7|23544.3|329
1757085300000|2025-09-05 15:15:00|23587.9|23586.5|23568.9|23567.5|23591.7|23590.3|23559.9|23558.5|281
1757085600000|2025-09-05 15:20:00|23568.4|23567|23588.6|23587.2|23594.3|23592.9|23563.3|23561.9|355
1757085900000|2025-09-05 15:25:00|23588.9|23587.5|23589.9|23588.5|23593.3|23591.9|23575|23573.6|667
1757086200000|2025-09-05 15:30:00|23590.6|23587.8|23590.7|23587.9|23601.9|23599.1|23585.7|23582.9|804
1757086500000|2025-09-05 15:35:00|23591.2|23588.4|23605.2|23602.4|23617.4|23614.6|23591.2|23588.4|423
1757086800000|2025-09-05 15:40:00|23605.7|23602.9|23613|23610.2|23618.1|23615.3|23601.3|23598.5|156
1757087100000|2025-09-05 15:45:00|23612.9|23610.1|23599.8|23597|23612.9|23610.1|23591.7|23588.9|125
1757087400000|2025-09-05 15:50:00|23599.3|23596.5|23597.4|23594.6|23600.5|23597.7|23580.6|23577.8|127
1757087700000|2025-09-05 15:55:00|23596.9|23594.1|23591.9|23589.1|23602.3|23599.5|23581.7|23578.9|168
1757088000000|2025-09-05 16:00:00|23592.9|23590.1|23599|23596.2|23604.7|23601.9|23589.6|23586.8|109
1757088300000|2025-09-05 16:05:00|23599.5|23596.7|23604.8|23602|23605.6|23602.8|23594.1|23591.3|52
1757088600000|2025-09-05 16:10:00|23605.8|23603|23619.8|23617|23620.9|23618.1|23604.3|23601.5|76
1757088900000|2025-09-05 16:15:00|23619.3|23616.5|23613.9|23611.1|23623.7|23620.9|23606.6|23603.8|70
1757089200000|2025-09-05 16:20:00|23613.4|23610.6|23609.1|23606.3|23616.9|23614.1|23595.1|23592.3|74
1757089500000|2025-09-05 16:25:00|23608.6|23605.8|23602.3|23599.5|23612.7|23609.9|23599.7|23596.9|59
1757089800000|2025-09-05 16:30:00|23602.8|23600|23595.2|23592.4|23605|23602.2|23591.5|23588.7|56
1757090100000|2025-09-05 16:35:00|23594.7|23591.9|23588.8|23586|23596.7|23593.9|23579.5|23576.7|40
1757090400000|2025-09-05 16:40:00|23587.3|23584.5|23606.1|23603.3|23608.4|23605.6|23587.3|23584.5|40
1757090700000|2025-09-05 16:45:00|23605.6|23602.8|23591.5|23588.7|23613.8|23611|23591.5|23588.7|62
1757091000000|2025-09-05 16:50:00|23591.1|23588.3|23595.4|23592.6|23601.9|23599.1|23588.6|23585.8|55
1757091300000|2025-09-05 16:55:00|23594.9|23592.1|23611.5|23608.7|23611.7|23608.9|23592.4|23589.6|37
1757091600000|2025-09-05 17:00:00|23611.4|23608.6|23598.8|23596|23612.8|23610|23598.3|23595.5|32
1757091900000|2025-09-05 17:05:00|23598.3|23595.5|23607|23604.2|23607.5|23604.7|23589.5|23586.7|41
1757092200000|2025-09-05 17:10:00|23606.5|23603.7|23608.8|23606|23614.5|23611.7|23605.6|23602.8|22
1757092500000|2025-09-05 17:15:00|23608.3|23605.5|23610.5|23607.7|23613.8|23611|23607|23604.2|17
1757092800000|2025-09-05 17:20:00|23611|23608.2|23614.4|23611.6|23617.2|23614.4|23606.8|23604|30
1757093100000|2025-09-05 17:25:00|23614.9|23612.1|23600|23597.2|23616.2|23613.4|23598.3|23595.5|20
1757093400000|2025-09-05 17:30:00|23600.5|23597.7|23607.9|23605.1|23610.3|23607.5|23596|23593.2|22
1757093700000|2025-09-05 17:35:00|23607.6|23604.8|23598.9|23596.1|23608.1|23605.3|23593.2|23590.4|13
1757094000000|2025-09-05 17:40:00|23598.4|23595.6|23585.3|23582.5|23601.6|23598.8|23574.2|23571.4|94
1757094300000|2025-09-05 17:45:00|23585.8|23583|23590|23587.2|23597.2|23594.4|23583.4|23580.6|44
1757094600000|2025-09-05 17:50:00|23589.5|23586.7|23591.3|23588.5|23597.9|23595.1|23586.2|23583.4|21
1757094900000|2025-09-05 17:55:00|23591.8|23589|23595.4|23592.6|23597.4|23594.6|23586.3|23583.5|39
1757095200000|2025-09-05 18:00:00|23594.9|23592.1|23591.7|23588.9|23600.7|23597.9|23589.2|23586.4|50
1757095500000|2025-09-05 18:05:00|23591.2|23588.4|23595.2|23592.4|23600.8|23598|23590.3|23587.5|23
1757095800000|2025-09-05 18:10:00|23594.7|23591.9|23606.2|23603.4|23606.2|23603.4|23594.7|23591.9|21
1757096100000|2025-09-05 18:15:00|23605.7|23602.9|23620.2|23617.4|23622.2|23619.4|23605.2|23602.4|50
1757096400000|2025-09-05 18:20:00|23620.7|23617.9|23619.2|23616.4|23625.9|23623.1|23617.7|23614.9|33
1757096700000|2025-09-05 18:25:00|23619.7|23616.9|23624|23621.2|23625.4|23622.6|23612.2|23609.4|25
1757097000000|2025-09-05 18:30:00|23624.5|23621.7|23635.9|23633.1|23639.7|23636.9|23624.5|23621.7|61
1757097300000|2025-09-05 18:35:00|23635.4|23632.6|23637|23634.2|23644.1|23641.3|23631.5|23628.7|28
1757097600000|2025-09-05 18:40:00|23637.5|23634.7|23643.2|23640.4|23643.7|23640.9|23632.6|23629.8|56
1757097900000|2025-09-05 18:45:00|23643.3|23640.5|23649.7|23646.9|23656.3|23653.5|23640.7|23637.9|95
1757098200000|2025-09-05 18:50:00|23650.2|23647.4|23644.2|23641.4|23654.2|23651.4|23641.9|23639.1|59
1757098500000|2025-09-05 18:55:00|23644.7|23641.9|23657.4|23654.6|23657.8|23655|23642.8|23640|28
1757098800000|2025-09-05 19:00:00|23656.4|23653.6|23640.2|23637.4|23657.4|23654.6|23627.2|23624.4|406
1757099100000|2025-09-05 19:05:00|23640.4|23637.6|23651.9|23649.1|23654.7|23651.9|23640.4|23637.6|77
1757099400000|2025-09-05 19:10:00|23652.4|23649.6|23655.2|23652.4|23657.2|23654.4|23649.8|23647|36
1757099700000|2025-09-05 19:15:00|23654.7|23651.9|23657.4|23654.6|23668.3|23665.5|23653.4|23650.6|72
1757100000000|2025-09-05 19:20:00|23657.9|23655.1|23665.7|23662.9|23668.9|23666.1|23656.2|23653.4|41
1757100300000|2025-09-05 19:25:00|23665.2|23662.4|23659.6|23656.8|23666|23663.2|23659.6|23656.8|38
1757100600000|2025-09-05 19:30:00|23659.1|23656.3|23650.5|23647.7|23659.9|23657.1|23640.3|23637.5|124
1757100900000|2025-09-05 19:35:00|23650.2|23647.4|23654.3|23651.5|23655.4|23652.6|23645.4|23642.6|61
1757101200000|2025-09-05 19:40:00|23655.3|23652.5|23653.7|23650.9|23658.5|23655.7|23645.7|23642.9|65
1757101500000|2025-09-05 19:45:00|23654.3|23651.5|23660.3|23657.5|23660.8|23658|23649|23646.2|83
1757101800000|2025-09-05 19:50:00|23660.8|23658|23653.7|23650.9|23662.2|23659.4|23647.2|23644.4|81
1757102100000|2025-09-05 19:55:00|23653.2|23650.4|23654.8|23652|23662.7|23659.9|23649.7|23646.9|160
1757102400000|2025-09-05 20:00:00|23658.9|23651.9|23655.2|23648.2|23660.5|23653.5|23648.9|23641.9|12
1757102700000|2025-09-05 20:05:00|23656|23649|23646.9|23639.9|23656|23649|23646.9|23639.9|0
1757103000000|2025-09-05 20:10:00|23647.7|23640.7|23649.7|23642.7|23650.6|23643.6|23645.7|23638.7|0
1757103300000|2025-09-05 20:15:00|23648.9|23641.9|23645.1|23638.1|23649.7|23642.7|23639.6|23632.6|0
1757103600000|2025-09-05 20:20:00|23645.9|23638.9|23648.4|23641.4|23650|23643|23645.1|23638.1|0
1757103900000|2025-09-05 20:25:00|23647.6|23640.6|23646.7|23639.7|23648.4|23641.4|23644.3|23637.3|0
1757104200000|2025-09-05 20:30:00|23645.9|23638.9|23643.4|23636.4|23645.9|23638.9|23642.6|23635.6|0
1757104500000|2025-09-05 20:35:00|23644.2|23637.2|23650.1|23643.1|23651|23644|23643.4|23636.4|0
1757104800000|2025-09-05 20:40:00|23651|23644|23644.4|23637.4|23651|23644|23642.7|23635.7|0
1757105100000|2025-09-05 20:45:00|23645.2|23638.2|23646.2|23639.2|23647.1|23640.1|23643.1|23636.1|0
1757105400000|2025-09-05 20:50:00|23645.4|23638.4|23647.7|23640.7|23650.2|23643.2|23645.4|23638.4|0
1757105700000|2025-09-05 20:55:00|23647.6|23640.6|23646.9|23639.9|23652|23645|23646.9|23639.9|0
1757282400000|2025-09-07 22:00:00|23627.6|23620.6|23620.7|23613.7|23632.1|23625.1|23617.5|23610.5|0
1757282700000|2025-09-07 22:05:00|23620.3|23613.3|23620.3|23613.3|23626.5|23619.5|23617.3|23610.3|0
1757283000000|2025-09-07 22:10:00|23621.1|23614.1|23633.3|23626.3|23633.7|23626.7|23621.1|23614.1|0
1757283300000|2025-09-07 22:15:00|23634.2|23627.2|23636.6|23629.6|23639.7|23632.7|23632.4|23625.4|0
1757283600000|2025-09-07 22:20:00|23636.9|23629.9|23639.5|23632.5|23639.5|23632.5|23634.9|23627.9|0
1757283900000|2025-09-07 22:25:00|23639.9|23632.9|23648.9|23641.9|23651.8|23644.8|23639.1|23632.1|0
1757284200000|2025-09-07 22:30:00|23650.6|23643.6|23662.5|23655.5|23662.5|23655.5|23650.6|23643.6|0
1757284500000|2025-09-07 22:35:00|23662.1|23655.1|23657.1|23650.1|23662.5|23655.5|23653.3|23646.3|0
1757284800000|2025-09-07 22:40:00|23656.3|23649.3|23662.6|23655.6|23662.9|23655.9|23655.1|23648.1|0
1757285100000|2025-09-07 22:45:00|23662.7|23655.7|23670.1|23663.1|23679.9|23672.9|23662.7|23655.7|0
1757285400000|2025-09-07 22:50:00|23670.5|23663.5|23669.7|23662.7|23672.2|23665.2|23665.9|23658.9|0
1757285700000|2025-09-07 22:55:00|23670.1|23663.1|23675|23668|23675.7|23668.7|23669|23662|0
1757286000000|2025-09-07 23:00:00|23675.8|23668.8|23678.1|23671.1|23678.7|23671.7|23675.5|23668.5|0
1757286300000|2025-09-07 23:05:00|23678.9|23671.9|23680.3|23673.3|23682|23675|23677.3|23670.3|0
1757286600000|2025-09-07 23:10:00|23679.5|23672.5|23677|23670|23681.1|23674.1|23676.2|23669.2|0
1757286900000|2025-09-07 23:15:00|23675.4|23668.4|23676.1|23669.1|23678.6|23671.6|23673.6|23666.6|0
1757287200000|2025-09-07 23:20:00|23676|23669|23683.3|23676.3|23683.3|23676.3|23675.2|23668.2|0
1757287500000|2025-09-07 23:25:00|23682.5|23675.5|23689.8|23682.8|23697.9|23690.9|23681.6|23674.6|0
1757287800000|2025-09-07 23:30:00|23690.6|23683.6|23695.2|23688.2|23697.8|23690.8|23690.2|23683.2|0
1757288100000|2025-09-07 23:35:00|23696|23689|23695.1|23688.1|23698.9|23691.9|23692.6|23685.6|0
1757288400000|2025-09-07 23:40:00|23694.3|23687.3|23695.2|23688.2|23699.1|23692.1|23690.9|23683.9|0
1757288700000|2025-09-07 23:45:00|23693.6|23686.6|23693.5|23686.5|23697.7|23690.7|23689.5|23682.5|0
1757289000000|2025-09-07 23:50:00|23694.3|23687.3|23695.1|23688.1|23696.7|23689.7|23689.7|23682.7|0
1757289300000|2025-09-07 23:55:00|23695.9|23688.9|23695.5|23688.5|23696.4|23689.4|23693.5|23686.5|0
1757289600000|2025-09-08 00:00:00|23694.7|23687.7|23690.7|23683.7|23699.1|23692.1|23688.7|23681.7|0
1757289900000|2025-09-08 00:05:00|23690.3|23683.3|23697.4|23690.4|23701.6|23694.6|23690.3|23683.3|0
1757290200000|2025-09-08 00:10:00|23696.6|23689.6|23694.2|23687.2|23697.4|23690.4|23689.2|23682.2|0
1757290500000|2025-09-08 00:15:00|23693.7|23686.7|23714.2|23709.2|23722.7|23717.7|23692.5|23685.5|117
1757290800000|2025-09-08 00:20:00|23714.7|23709.7|23731.8|23726.8|23738.6|23733.6|23714.7|23709.7|70
1757291100000|2025-09-08 00:25:00|23731.3|23726.3|23732.9|23727.9|23735.4|23730.4|23729|23724|6
1757291400000|2025-09-08 00:30:00|23732.4|23727.4|23726.1|23721.1|23733.5|23728.5|23722|23717|7
1757291700000|2025-09-08 00:35:00|23726.2|23721.2|23727.5|23722.5|23733.3|23728.3|23724.7|23719.7|8
1757292000000|2025-09-08 00:40:00|23727|23722|23718.6|23713.6|23729.2|23724.2|23718|23713|4
1757292300000|2025-09-08 00:45:00|23718.5|23713.5|23711.6|23706.6|23719.8|23714.8|23710.9|23705.9|14
1757292600000|2025-09-08 00:50:00|23711.7|23706.7|23708.8|23703.8|23713.2|23708.2|23707.9|23702.9|2
1757292900000|2025-09-08 00:55:00|23709.1|23704.1|23712.5|23707.5|23716.1|23711.1|23708.1|23703.1|1
1757293200000|2025-09-08 01:00:00|23711.6|23706.6|23699.4|23694.4|23716.8|23711.8|23698.4|23693.4|15
1757293500000|2025-09-08 01:05:00|23699.9|23694.9|23704.4|23699.4|23710.4|23705.4|23699.4|23694.4|3
1757293800000|2025-09-08 01:10:00|23705.4|23700.4|23706.8|23701.8|23707.7|23702.7|23699.8|23694.8|2
1757294100000|2025-09-08 01:15:00|23706.3|23701.3|23708|23703|23710.5|23705.5|23703.8|23698.8|1
1757294400000|2025-09-08 01:20:00|23707.5|23702.5|23706|23701|23713.2|23708.2|23704.5|23699.5|3
1757294700000|2025-09-08 01:25:00|23706.5|23701.5|23704|23699|23707.5|23702.5|23704|23699|0
1757295000000|2025-09-08 01:30:00|23703.5|23698.5|23708.6|23703.6|23709.1|23704.1|23703|23698|0
1757295300000|2025-09-08 01:35:00|23709.1|23704.1|23713.9|23708.9|23714.9|23709.9|23709.1|23704.1|3
1757295600000|2025-09-08 01:40:00|23711.9|23706.9|23727|23722|23729.9|23724.9|23711.9|23706.9|19
1757295900000|2025-09-08 01:45:00|23727.4|23722.4|23720.4|23715.4|23728.5|23723.5|23719.4|23714.4|0
1757296200000|2025-09-08 01:50:00|23721.4|23716.4|23718.4|23713.4|23721.9|23716.9|23715.4|23710.4|0
1757296500000|2025-09-08 01:55:00|23717.9|23712.9|23715|23710|23718.9|23713.9|23714.5|23709.5|1
1757296800000|2025-09-08 02:00:00|23715.1|23710.1|23713|23708|23719.5|23714.5|23712|23707|1
1757297100000|2025-09-08 02:05:00|23713.5|23708.5|23713.5|23708.5|23715|23710|23711.6|23706.6|1
1757297400000|2025-09-08 02:10:00|23714|23709|23708.3|23703.3|23714|23709|23706.5|23701.5|2
1757297700000|2025-09-08 02:15:00|23708.7|23703.7|23696.1|23691.1|23712.2|23707.2|23695.1|23690.1|1
1757298000000|2025-09-08 02:20:00|23693.1|23688.1|23693.9|23688.9|23698.9|23693.9|23691.9|23686.9|4
1757298300000|2025-09-08 02:25:00|23691.4|23686.4|23696.2|23691.2|23697|23692|23691.4|23686.4|1
1757298600000|2025-09-08 02:30:00|23695.8|23690.8|23697.2|23692.2|23697.2|23692.2|23693.3|23688.3|4
1757298900000|2025-09-08 02:35:00|23696.7|23691.7|23692.5|23687.5|23697.9|23692.9|23692.2|23687.2|1
1757299200000|2025-09-08 02:40:00|23693|23688|23689.6|23684.6|23695|23690|23687|23682|2
1757299500000|2025-09-08 02:45:00|23690.1|23685.1|23696.3|23691.3|23696.8|23691.8|23689.1|23684.1|5
1757299800000|2025-09-08 02:50:00|23696.8|23691.8|23697.8|23692.8|23698.2|23693.2|23695.6|23690.6|0
1757300100000|2025-09-08 02:55:00|23698.8|23693.8|23708.4|23703.4|23712|23707|23698.8|23693.8|5
1757300400000|2025-09-08 03:00:00|23709|23704|23706.1|23701.1|23714.4|23709.4|23703.1|23698.1|6
1757300700000|2025-09-08 03:05:00|23704.9|23699.9|23719.8|23714.8|23719.8|23714.8|23703.5|23698.5|3
1757301000000|2025-09-08 03:10:00|23720.5|23715.5|23722.3|23717.3|23723.6|23718.6|23719.9|23714.9|0
1757301300000|2025-09-08 03:15:00|23723|23718|23721.3|23716.3|23725.6|23720.6|23720.1|23715.1|2
1757301600000|2025-09-08 03:20:00|23720.8|23715.8|23721.4|23716.4|23722.9|23717.9|23718.9|23713.9|1
1757301900000|2025-09-08 03:25:00|23722.9|23717.9|23718.1|23713.1|23722.9|23717.9|23718.1|23713.1|2
1757302200000|2025-09-08 03:30:00|23718.6|23713.6|23720.4|23715.4|23722.4|23717.4|23718.6|23713.6|0
1757302500000|2025-09-08 03:35:00|23722.4|23717.4|23720.9|23715.9|23722.4|23717.4|23720.4|23715.4|0
1757302800000|2025-09-08 03:40:00|23721|23716|23722.4|23717.4|23725.7|23720.7|23720.8|23715.8|1
1757303100000|2025-09-08 03:45:00|23723.2|23718.2|23719.5|23714.5|23725.4|23720.4|23719.5|23714.5|0
1757303400000|2025-09-08 03:50:00|23720|23715|23718.5|23713.5|23720|23715|23716.8|23711.8|0
1757303700000|2025-09-08 03:55:00|23718.4|23713.4|23720.7|23715.7|23721.7|23716.7|23718.4|23713.4|1
1757304000000|2025-09-08 04:00:00|23721|23716|23720.1|23715.1|23722.6|23717.6|23717.5|23712.5|7
1757304300000|2025-09-08 04:05:00|23720.6|23715.6|23716.6|23711.6|23723.1|23718.1|23715.6|23710.6|0
1757304600000|2025-09-08 04:10:00|23716.1|23711.1|23711.5|23706.5|23716.1|23711.1|23711.5|23706.5|0
1757304900000|2025-09-08 04:15:00|23711|23706|23707|23702|23711.5|23706.5|23704.5|23699.5|4
1757305200000|2025-09-08 04:20:00|23707.5|23702.5|23705.1|23700.1|23708.8|23703.8|23703.5|23698.5|3
1757305500000|2025-09-08 04:25:00|23705.6|23700.6|23715.6|23710.6|23715.6|23710.6|23705.6|23700.6|3
1757305800000|2025-09-08 04:30:00|23715.1|23710.1|23713.5|23708.5|23718.6|23713.6|23712.9|23707.9|1
1757306100000|2025-09-08 04:35:00|23713|23708|23698.5|23693.5|23713|23708|23697.1|23692.1|3
1757306400000|2025-09-08 04:40:00|23697.5|23692.5|23698.4|23693.4|23702.3|23697.3|23690.7|23685.7|19
1757306700000|2025-09-08 04:45:00|23698.2|23693.2|23693.7|23688.7|23699|23694|23688.1|23683.1|22
1757307000000|2025-09-08 04:50:00|23694.2|23689.2|23694.1|23689.1|23698.4|23693.4|23692.2|23687.2|3
1757307300000|2025-09-08 04:55:00|23693.2|23688.2|23690.6|23685.6|23695.5|23690.5|23687|23682|5
1757307600000|2025-09-08 05:00:00|23690.8|23685.8|23696.3|23691.3|23700.5|23695.5|23690.8|23685.8|5
1757307900000|2025-09-08 05:05:00|23695.8|23690.8|23688.7|23683.7|23700.8|23695.8|23688.7|23683.7|13
1757308200000|2025-09-08 05:10:00|23688.3|23683.3|23697|23692|23697|23692|23686.6|23681.6|7
1757308500000|2025-09-08 05:15:00|23699|23694|23699.5|23694.5|23705.9|23700.9|23698|23693|7
1757308800000|2025-09-08 05:20:00|23698.8|23693.8|23693.7|23688.7|23698.8|23693.8|23687.9|23682.9|1
1757309100000|2025-09-08 05:25:00|23694.1|23689.1|23694.1|23689.1|23695.3|23690.3|23692.2|23687.2|3
1757309400000|2025-09-08 05:30:00|23694.6|23689.6|23681.7|23676.7|23694.6|23689.6|23679|23674|20
1757309700000|2025-09-08 05:35:00|23681.5|23676.5|23679.6|23674.6|23682.5|23677.5|23667.3|23662.3|47
1757310000000|2025-09-08 05:40:00|23679.7|23674.7|23670.3|23665.3|23680.2|23675.2|23668.5|23663.5|6
1757310300000|2025-09-08 05:45:00|23670.8|23665.8|23674|23669|23675.6|23670.6|23669.9|23664.9|8
1757310600000|2025-09-08 05:50:00|23674.5|23669.5|23671.3|23666.3|23680.6|23675.6|23669.8|23664.8|9
1757310900000|2025-09-08 05:55:00|23671.2|23666.2|23672.1|23667.1|23678|23673|23669.9|23664.9|3
1757311200000|2025-09-08 06:00:00|23670.5|23667.7|23717.5|23714.7|23730.9|23728.1|23670.2|23667.4|255
1757311500000|2025-09-08 06:05:00|23717.6|23714.8|23717.3|23714.5|23730.1|23727.3|23707|23704.2|233
1757311800000|2025-09-08 06:10:00|23716.8|23714|23720.5|23717.7|23725.7|23722.9|23704.2|23701.4|159
1757312100000|2025-09-08 06:15:00|23721|23718.2|23722.7|23719.9|23728.8|23726|23714.9|23712.1|116
1757312400000|2025-09-08 06:20:00|23723.2|23720.4|23729.3|23726.5|23732.2|23729.4|23720.2|23717.4|142
1757312700000|2025-09-08 06:25:00|23729.6|23726.8|23738.4|23735.6|23745.2|23742.4|23729|23726.2|110
1757313000000|2025-09-08 06:30:00|23737.9|23735.1|23737.3|23734.5|23743.2|23740.4|23730.4|23727.6|138
1757313300000|2025-09-08 06:35:00|23737.8|23735|23738.1|23735.3|23742|23739.2|23726|23723.2|125
1757313600000|2025-09-08 06:40:00|23738.3|23735.5|23741.2|23738.4|23745.4|23742.6|23737.7|23734.9|75
1757313900000|2025-09-08 06:45:00|23741.3|23738.5|23747.4|23744.6|23747.5|23744.7|23739|23736.2|77
1757314200000|2025-09-08 06:50:00|23747.5|23744.7|23734.4|23731.6|23749.2|23746.4|23733.9|23731.1|123
1757314500000|2025-09-08 06:55:00|23733.9|23731.1|23739.2|23736.4|23743.6|23740.8|23727|23724.2|229
1757314800000|2025-09-08 07:00:00|23738.3|23736.9|23755.8|23754.4|23768.6|23767.2|23727.9|23726.5|953
1757315100000|2025-09-08 07:05:00|23755.3|23753.9|23771.4|23770|23774|23772.6|23741.2|23739.8|485
1757315400000|2025-09-08 07:10:00|23771.5|23770.1|23755.6|23754.2|23782.2|23780.8|23749.1|23747.7|345
1757315700000|2025-09-08 07:15:00|23756.1|23754.7|23752.1|23750.7|23765.3|23763.9|23747.4|23746|229
1757316000000|2025-09-08 07:20:00|23752.5|23751.1|23762.3|23760.9|23763.8|23762.4|23743.4|23742|261
1757316300000|2025-09-08 07:25:00|23762.8|23761.4|23766.1|23764.7|23781.9|23780.5|23757.6|23756.2|243
1757316600000|2025-09-08 07:30:00|23765.1|23763.7|23750.9|23749.5|23774|23772.6|23750.1|23748.7|247
1757316900000|2025-09-08 07:35:00|23751|23749.6|23765.9|23764.5|23770.8|23769.4|23745.9|23744.5|160
1757317200000|2025-09-08 07:40:00|23767.5|23766.1|23787.2|23785.8|23788.6|23787.2|23763.9|23762.5|410
1757317500000|2025-09-08 07:45:00|23787.7|23786.3|23793.7|23792.3|23799.9|23798.5|23784.4|23783|325
1757317800000|2025-09-08 07:50:00|23793.5|23792.1|23786.4|23785|23797.4|23796|23779.6|23778.2|253
1757318100000|2025-09-08 07:55:00|23785.9|23784.5|23770|23768.6|23790.5|23789.1|23770|23768.6|241
1757318400000|2025-09-08 08:00:00|23769.1|23767.7|23745.8|23744.4|23775.9|23774.5|23740|23738.6|367
1757318700000|2025-09-08 08:05:00|23745.3|23743.9|23722.4|23721|23748.9|23747.5|23720.1|23718.7|178
1757319000000|2025-09-08 08:10:00|23723.9|23722.5|23752.8|23751.4|23753.9|23752.5|23719.3|23717.9|271
1757319300000|2025-09-08 08:15:00|23753|23751.6|23755.3|23753.9|23760.7|23759.3|23744.3|23742.9|257
1757319600000|2025-09-08 08:20:00|23753.3|23751.9|23738.8|23737.4|23753.4|23752|23734.8|23733.4|224
1757319900000|2025-09-08 08:25:00|23738.3|23736.9|23732.4|23731|23741.2|23739.8|23725.8|23724.4|130
1757320200000|2025-09-08 08:30:00|23731.9|23730.5|23746.6|23745.2|23746.6|23745.2|23725.5|23724.1|114
1757320500000|2025-09-08 08:35:00|23746.1|23744.7|23761|23759.6|23762.5|23761.1|23740.6|23739.2|196
1757320800000|2025-09-08 08:40:00|23761.6|23760.2|23746.6|23745.2|23762.8|23761.4|23739.2|23737.8|179
1757321100000|2025-09-08 08:45:00|23746.1|23744.7|23745.1|23743.7|23753.8|23752.4|23733.4|23732|139
1757321400000|2025-09-08 08:50:00|23746.8|23745.4|23744.3|23742.9|23750.1|23748.7|23737.9|23736.5|117
1757321700000|2025-09-08 08:55:00|23744.4|23743|23748.1|23746.7|23748.2|23746.8|23737.9|23736.5|88
1757322000000|2025-09-08 09:00:00|23746.9|23745.5|23751.8|23750.4|23753.7|23752.3|23742.3|23740.9|170
1757322300000|2025-09-08 09:05:00|23751.7|23750.3|23743.1|23741.7|23753.8|23752.4|23740|23738.6|174
1757322600000|2025-09-08 09:10:00|23742.7|23741.3|23732.8|23731.4|23743.8|23742.4|23730.5|23729.1|148
1757322900000|2025-09-08 09:15:00|23732.3|23730.9|23747.3|23745.9|23747.8|23746.4|23732.3|23730.9|105
1757323200000|2025-09-08 09:20:00|23748|23746.6|23763|23761.6|23765.5|23764.1|23746.9|23745.5|184
1757323500000|2025-09-08 09:25:00|23763.5|23762.1|23765.9|23764.5|23768.1|23766.7|23757.3|23755.9|140
1757323800000|2025-09-08 09:30:00|23766.8|23765.4|23770|23768.6|23773.6|23772.2|23757.7|23756.3|146
1757324100000|2025-09-08 09:35:00|23770.5|23769.1|23761.9|23760.5|23776.4|23775|23759.1|23757.7|106
1757324400000|2025-09-08 09:40:00|23761.6|23760.2|23759.7|23758.3|23766.2|23764.8|23749.3|23747.9|191
1757324700000|2025-09-08 09:45:00|23759.6|23758.2|23765.2|23763.8|23769.1|23767.7|23759.6|23758.2|133
1757325000000|2025-09-08 09:50:00|23764.8|23763.4|23772.6|23771.2|23772.7|23771.3|23763.3|23761.9|77
1757325300000|2025-09-08 09:55:00|23772.4|23771|23778|23776.6|23778|23776.6|23766.5|23765.1|186
1757325600000|2025-09-08 10:00:00|23776.9|23775.5|23758.3|23756.9|23777.9|23776.5|23757.8|23756.4|210
1757325900000|2025-09-08 10:05:00|23757.8|23756.4|23758.2|23756.8|23764.7|23763.3|23755.7|23754.3|110
1757326200000|2025-09-08 10:10:00|23759.6|23758.2|23756.9|23755.5|23765.2|23763.8|23756.4|23755|52
1757326500000|2025-09-08 10:15:00|23756.7|23755.3|23761.7|23760.3|23763.7|23762.3|23755.5|23754.1|65
1757326800000|2025-09-08 10:20:00|23762|23760.6|23765.9|23764.5|23773|23771.6|23762|23760.6|105
1757327100000|2025-09-08 10:25:00|23765.4|23764|23763.8|23762.4|23770.3|23768.9|23759.8|23758.4|138
1757327400000|2025-09-08 10:30:00|23762.2|23760.8|23763|23761.6|23770|23768.6|23756.9|23755.5|214
1757327700000|2025-09-08 10:35:00|23763.5|23762.1|23764|23762.6|23771|23769.6|23761.4|23760|97
1757328000000|2025-09-08 10:40:00|23763.1|23761.7|23750.9|23749.5|23764.1|23762.7|23745.4|23744|161
1757328300000|2025-09-08 10:45:00|23750.4|23749|23734.3|23732.9|23751.4|23750|23729.1|23727.7|176
1757328600000|2025-09-08 10:50:00|23734.8|23733.4|23746.5|23745.1|23750.8|23749.4|23731.6|23730.2|154
1757328900000|2025-09-08 10:55:00|23747|23745.6|23739.6|23738.2|23750.6|23749.2|23737.3|23735.9|150
1757329200000|2025-09-08 11:00:00|23740.3|23738.9|23726.3|23724.9|23741.7|23740.3|23724.9|23723.5|149
1757329500000|2025-09-08 11:05:00|23725.8|23724.4|23730.1|23728.7|23734.1|23732.7|23723.5|23722.1|64
1757329800000|2025-09-08 11:10:00|23732.2|23730.8|23729.1|23727.7|23737.7|23736.3|23727.6|23726.2|86
1757330100000|2025-09-08 11:15:00|23728.6|23727.2|23714.2|23712.8|23733.1|23731.7|23710.3|23708.9|165
1757330400000|2025-09-08 11:20:00|23713.7|23712.3|23713.1|23711.7|23717|23715.6|23705.3|23703.9|159
1757330700000|2025-09-08 11:25:00|23713|23711.6|23711.8|23710.4|23720.4|23719|23710.8|23709.4|111
1757331000000|2025-09-08 11:30:00|23711.3|23709.9|23709.1|23707.7|23721|23719.6|23707.6|23706.2|170
1757331300000|2025-09-08 11:35:00|23708.6|23707.2|23726|23724.6|23727.1|23725.7|23707.4|23706|144
1757331600000|2025-09-08 11:40:00|23723.6|23722.2|23721.1|23719.7|23734.2|23732.8|23719.5|23718.1|144
1757331900000|2025-09-08 11:45:00|23720.6|23719.2|23701.6|23700.2|23720.6|23719.2|23701.5|23700.1|137
1757332200000|2025-09-08 11:50:00|23703.3|23701.9|23709.3|23707.9|23717.5|23716.1|23702.7|23701.3|109
1757332500000|2025-09-08 11:55:00|23709.2|23707.8|23692.4|23691|23715.4|23714|23691.9|23690.5|114
1757332800000|2025-09-08 12:00:00|23691.5|23690.1|23676.3|23674.9|23696.5|23695.1|23673|23671.6|172
1757333100000|2025-09-08 12:05:00|23676.2|23674.8|23674.7|23673.3|23677.5|23676.1|23662.3|23660.9|230
1757333400000|2025-09-08 12:10:00|23676|23674.6|23669.2|23667.8|23676|23674.6|23655.4|23654|208
1757333700000|2025-09-08 12:15:00|23669.7|23668.3|23685.9|23684.5|23689.3|23687.9|23668.3|23666.9|265
1757334000000|2025-09-08 12:20:00|23684.2|23682.8|23686.9|23685.5|23693.7|23692.3|23677.1|23675.7|141
1757334300000|2025-09-08 12:25:00|23686.4|23685|23694|23692.6|23700|23698.6|23686.4|23685|90
1757334600000|2025-09-08 12:30:00|23694.4|23693|23698|23696.6|23703.5|23702.1|23690.1|23688.7|106
1757334900000|2025-09-08 12:35:00|23697.9|23696.5|23703.1|23701.7|23705.9|23704.5|23692|23690.6|155
1757335200000|2025-09-08 12:40:00|23703.6|23702.2|23682|23680.6|23707.2|23705.8|23682|23680.6|174
1757335500000|2025-09-08 12:45:00|23682.5|23681.1|23694.2|23692.8|23699.7|23698.3|23676.7|23675.3|205
1757335800000|2025-09-08 12:50:00|23694.1|23692.7|23677.5|23676.1|23695.1|23693.7|23673.4|23672|78
1757336100000|2025-09-08 12:55:00|23676|23674.6|23688.7|23687.3|23689.4|23688|23675.9|23674.5|118
1757336400000|2025-09-08 13:00:00|23689.8|23688.4|23695.4|23694|23700.1|23698.7|23686.1|23684.7|113
1757336700000|2025-09-08 13:05:00|23695.9|23694.5|23708.9|23707.5|23712.3|23710.9|23690.7|23689.3|134
1757337000000|2025-09-08 13:10:00|23708.6|23707.2|23718.1|23716.7|23723.2|23721.8|23707.1|23705.7|144
1757337300000|2025-09-08 13:15:00|23718.2|23716.8|23725.5|23724.1|23731.9|23730.5|23717.7|23716.3|250
1757337600000|2025-09-08 13:20:00|23723.9|23722.5|23721.3|23719.9|23729.4|23728|23720.8|23719.4|121
1757337900000|2025-09-08 13:25:00|23720.8|23719.4|23714.5|23713.1|23722.6|23721.2|23709|23707.6|152
1757338200000|2025-09-08 13:30:00|23714.9|23713.5|23721.9|23720.5|23725.7|23724.3|23703.7|23702.3|245
1757338500000|2025-09-08 13:35:00|23722.1|23720.7|23730.7|23729.3|23745.7|23744.3|23722.1|23720.7|268
1757338800000|2025-09-08 13:40:00|23732.4|23731|23733.9|23732.5|23749.2|23747.8|23730.2|23728.8|202
1757339100000|2025-09-08 13:45:00|23734.4|23733|23751.9|23750.5|23761.6|23760.2|23729.4|23728|266
1757339400000|2025-09-08 13:50:00|23751.4|23750|23746.8|23745.4|23757.9|23756.5|23735.2|23733.8|256
1757339700000|2025-09-08 13:55:00|23747.3|23745.9|23741.5|23740.1|23760.6|23759.2|23738.1|23736.7|248
1757340000000|2025-09-08 14:00:00|23741|23739.6|23738.8|23737.4|23743.8|23742.4|23724|23722.6|204
1757340300000|2025-09-08 14:05:00|23738.3|23736.9|23740.1|23738.7|23756.5|23755.1|23738.1|23736.7|161
1757340600000|2025-09-08 14:10:00|23740.2|23738.8|23732.1|23730.7|23744.8|23743.4|23726.9|23725.5|93
1757340900000|2025-09-08 14:15:00|23732.2|23730.8|23737.2|23735.8|23737.5|23736.1|23720.4|23719|164
1757341200000|2025-09-08 14:20:00|23736.7|23735.3|23744|23742.6|23745.2|23743.8|23729.4|23728|116
1757341500000|2025-09-08 14:25:00|23744.5|23743.1|23757.6|23756.2|23765.4|23764|23743.6|23742.2|147
1757341800000|2025-09-08 14:30:00|23757.7|23756.3|23762.5|23761.1|23765.4|23764|23750.1|23748.7|257
1757342100000|2025-09-08 14:35:00|23763|23761.6|23763.8|23762.4|23772.3|23770.9|23758.6|23757.2|219
1757342400000|2025-09-08 14:40:00|23762.2|23760.8|23759|23757.6|23764.7|23763.3|23751.3|23749.9|121
1757342700000|2025-09-08 14:45:00|23759.5|23758.1|23765.8|23764.4|23768.5|23767.1|23753.4|23752|92
1757343000000|2025-09-08 14:50:00|23766.8|23765.4|23770|23768.6|23770.4|23769|23757.4|23756|158
1757343300000|2025-09-08 14:55:00|23770.1|23768.7|23768.9|23767.5|23776.3|23774.9|23767.9|23766.5|116
1757343600000|2025-09-08 15:00:00|23768.8|23767.4|23789|23787.6|23795.4|23794|23767|23765.6|326
1757343900000|2025-09-08 15:05:00|23788.9|23787.5|23808.7|23807.3|23810|23808.6|23785.1|23783.7|250
1757344200000|2025-09-08 15:10:00|23807.3|23805.9|23827.8|23826.4|23832.5|23831.1|23806.8|23805.4|466
1757344500000|2025-09-08 15:15:00|23827.3|23825.9|23806|23804.6|23828.5|23827.1|23799.8|23798.4|449
1757344800000|2025-09-08 15:20:00|23806.9|23805.5|23811.7|23810.3|23816.1|23814.7|23803.2|23801.8|235
1757345100000|2025-09-08 15:25:00|23811.2|23809.8|23820.3|23818.9|23829.7|23828.3|23811|23809.6|576
1757345400000|2025-09-08 15:30:00|23820.8|23819.4|23809.7|23806.9|23824.9|23822.1|23805.5|23802.7|954
1757345700000|2025-09-08 15:35:00|23808.7|23805.9|23803.5|23800.7|23813.6|23810.8|23798|23795.2|393
1757346000000|2025-09-08 15:40:00|23803|23800.2|23802.7|23799.9|23804.5|23801.7|23795.4|23792.6|126
1757346300000|2025-09-08 15:45:00|23801.2|23798.4|23800.1|23797.3|23809.9|23807.1|23787.6|23784.8|138
1757346600000|2025-09-08 15:50:00|23799.6|23796.8|23805.6|23802.8|23811.4|23808.6|23799.4|23796.6|104
1757346900000|2025-09-08 15:55:00|23805.1|23802.3|23803.6|23800.8|23809.9|23807.1|23803.1|23800.3|32
1757347200000|2025-09-08 16:00:00|23803.1|23800.3|23795.3|23792.5|23804.4|23801.6|23794.8|23792|41
1757347500000|2025-09-08 16:05:00|23795.8|23793|23786.7|23783.9|23797.9|23795.1|23784|23781.2|96
1757347800000|2025-09-08 16:10:00|23787.2|23784.4|23791.6|23788.8|23797.4|23794.6|23786.8|23784|25
1757348100000|2025-09-08 16:15:00|23791.1|23788.3|23786.6|23783.8|23791.1|23788.3|23778.6|23775.8|78
1757348400000|2025-09-08 16:20:00|23787.6|23784.8|23785.8|23783|23790.2|23787.4|23784|23781.2|31
1757348700000|2025-09-08 16:25:00|23786.3|23783.5|23790.5|23787.7|23793.2|23790.4|23783.8|23781|91
1757349000000|2025-09-08 16:30:00|23791|23788.2|23786.3|23783.5|23794|23791.2|23779.2|23776.4|39
1757349300000|2025-09-08 16:35:00|23786.8|23784|23778.4|23775.6|23786.8|23784|23771.1|23768.3|50
1757349600000|2025-09-08 16:40:00|23777.9|23775.1|23782.4|23779.6|23785.1|23782.3|23776.6|23773.8|33
1757349900000|2025-09-08 16:45:00|23781.9|23779.1|23783.4|23780.6|23783.9|23781.1|23771.3|23768.5|68
1757350200000|2025-09-08 16:50:00|23783.9|23781.1|23787.8|23785|23787.8|23785|23783.3|23780.5|19
1757350500000|2025-09-08 16:55:00|23787.3|23784.5|23791.4|23788.6|23791.4|23788.6|23782.2|23779.4|68
1757350800000|2025-09-08 17:00:00|23791.9|23789.1|23782.4|23779.6|23793.8|23791|23781.2|23778.4|64
1757351100000|2025-09-08 17:05:00|23782.9|23780.1|23780.6|23777.8|23784.6|23781.8|23774.7|23771.9|25
1757351400000|2025-09-08 17:10:00|23781.6|23778.8|23779.3|23776.5|23784.8|23782|23777.9|23775.1|27
1757351700000|2025-09-08 17:15:00|23779.8|23777|23785.9|23783.1|23786.4|23783.6|23778.1|23775.3|11
1757352000000|2025-09-08 17:20:00|23785.4|23782.6|23789.8|23787|23790.3|23787.5|23784.9|23782.1|10
1757352300000|2025-09-08 17:25:00|23790.3|23787.5|23785.9|23783.1|23792.3|23789.5|23782|23779.2|22
1757352600000|2025-09-08 17:30:00|23785.5|23782.7|23786.7|23783.9|23788.6|23785.8|23785.1|23782.3|6
1757352900000|2025-09-08 17:35:00|23787.7|23784.9|23783|23780.2|23787.7|23784.9|23779.9|23777.1|37
1757353200000|2025-09-08 17:40:00|23782.5|23779.7|23782.1|23779.3|23783|23780.2|23776.3|23773.5|45
1757353500000|2025-09-08 17:45:00|23782.6|23779.8|23775.5|23772.7|23783.4|23780.6|23773.2|23770.4|27
1757353800000|2025-09-08 17:50:00|23776|23773.2|23769.3|23766.5|23779.2|23776.4|23761.2|23758.4|62
1757354100000|2025-09-08 17:55:00|23768.8|23766|23767.2|23764.4|23770.4|23767.6|23763.8|23761|23
1757354400000|2025-09-08 18:00:00|23767.7|23764.9|23762.8|23760|23769.8|23767|23762.4|23759.6|22
1757354700000|2025-09-08 18:05:00|23763.3|23760.5|23767.9|23765.1|23769.9|23767.1|23759.9|23757.1|35
1757355000000|2025-09-08 18:10:00|23768.4|23765.6|23773.7|23770.9|23776.9|23774.1|23766.9|23764.1|47
1757355300000|2025-09-08 18:15:00|23774.2|23771.4|23786.1|23783.3|23786.9|23784.1|23773.7|23770.9|15
1757355600000|2025-09-08 18:20:00|23785.6|23782.8|23786.5|23783.7|23792.8|23790|23781.3|23778.5|37
1757355900000|2025-09-08 18:25:00|23787|23784.2|23792.3|23789.5|23792.3|23789.5|23784.3|23781.5|33
1757356200000|2025-09-08 18:30:00|23792.8|23790|23791.4|23788.6|23794.4|23791.6|23787.5|23784.7|31
1757356500000|2025-09-08 18:35:00|23790.9|23788.1|23791.9|23789.1|23799.6|23796.8|23790.9|23788.1|42
1757356800000|2025-09-08 18:40:00|23792.4|23789.6|23795.3|23792.5|23796.4|23793.6|23783.3|23780.5|47
1757357100000|2025-09-08 18:45:00|23794.8|23792|23793.6|23790.8|23797.3|23794.5|23793.4|23790.6|26
1757357400000|2025-09-08 18:50:00|23793.4|23790.6|23790.4|23787.6|23794.9|23792.1|23786.2|23783.4|21
1757357700000|2025-09-08 18:55:00|23789.9|23787.1|23790.4|23787.6|23792.9|23790.1|23787.5|23784.7|12
1757358000000|2025-09-08 19:00:00|23789.9|23787.1|23782.3|23779.5|23792.3|23789.5|23780.2|23777.4|12
1757358300000|2025-09-08 19:05:00|23782.8|23780|23779.2|23776.4|23785.5|23782.7|23779.2|23776.4|10
1757358600000|2025-09-08 19:10:00|23778.7|23775.9|23778.4|23775.6|23781.3|23778.5|23768.1|23765.3|54
1757358900000|2025-09-08 19:15:00|23777.9|23775.1|23777.4|23774.6|23780.4|23777.6|23774.9|23772.1|18
1757359200000|2025-09-08 19:20:00|23776.9|23774.1|23771.5|23768.7|23778.4|23775.6|23770.5|23767.7|35
1757359500000|2025-09-08 19:25:00|23771.4|23768.6|23772.2|23769.4|23774|23771.2|23767.9|23765.1|22
1757359800000|2025-09-08 19:30:00|23772.7|23769.9|23771.2|23768.4|23781.7|23778.9|23771.2|23768.4|123
1757360100000|2025-09-08 19:35:00|23771.7|23768.9|23778.8|23776|23781.9|23779.1|23771.4|23768.6|46
1757360400000|2025-09-08 19:40:00|23778.3|23775.5|23784.7|23781.9|23788.4|23785.6|23776.7|23773.9|107
1757360700000|2025-09-08 19:45:00|23784.2|23781.4|23791.7|23788.9|23792.7|23789.9|23783.4|23780.6|88
1757361000000|2025-09-08 19:50:00|23790.2|23787.4|23791.3|23788.5|23796.8|23794|23784.8|23782|179
1757361300000|2025-09-08 19:55:00|23791.8|23789|23794.6|23791.8|23797.8|23795|23788.3|23785.5|215
1757361600000|2025-09-08 20:00:00|23794.1|23791.3|23797.5|23790.5|23801|23794|23792.6|23785.6|7
1757361900000|2025-09-08 20:05:00|23797.6|23790.6|23805.5|23798.5|23806.4|23799.4|23796.7|23789.7|0
1757362200000|2025-09-08 20:10:00|23806.3|23799.3|23803.8|23796.8|23806.3|23799.3|23798.1|23791.1|0
1757362500000|2025-09-08 20:15:00|23803|23796|23802.1|23795.1|23803.8|23796.8|23800.5|23793.5|0
1757362800000|2025-09-08 20:20:00|23801.3|23794.3|23800.3|23793.3|23802.8|23795.8|23797.9|23790.9|0
1757363100000|2025-09-08 20:25:00|23801.1|23794.1|23803.2|23796.2|23804.1|23797.1|23801|23794|0
1757363400000|2025-09-08 20:30:00|23802.3|23795.3|23801.5|23794.5|23804.2|23797.2|23800.7|23793.7|0
1757363700000|2025-09-08 20:35:00|23800.7|23793.7|23799.1|23792.1|23801.5|23794.5|23798.8|23791.8|0
1757364000000|2025-09-08 20:40:00|23799.9|23792.9|23796.6|23789.6|23799.9|23792.9|23796.6|23789.6|0
1757364300000|2025-09-08 20:45:00|23797.4|23790.4|23798.2|23791.2|23799.9|23792.9|23796.6|23789.6|0
1757364600000|2025-09-08 20:50:00|23797.4|23790.4|23796.6|23789.6|23799|23792|23796.6|23789.6|0
1757364900000|2025-09-08 20:55:00|23795.7|23788.7|23799.1|23792.1|23800.9|23793.9|23795.7|23788.7|0
1757365200000|2025-09-08 21:00:00|23796.7|23789.7|23797.3|23790.3|23798.3|23791.3|23796|23789|0
1757365500000|2025-09-08 21:05:00|23797.4|23790.4|23797.2|23790.2|23799.3|23792.3|23796.7|23789.7|0
1757365800000|2025-09-08 21:10:00|23797.3|23790.3|23797.6|23790.6|23798.4|23791.4|23796.6|23789.6|0
1757366100000|2025-09-08 21:15:00|23798.4|23791.4|23798.7|23791.7|23798.7|23791.7|23798.2|23791.2|0
1757366400000|2025-09-08 21:20:00|23798.4|23791.4|23798.9|23791.9|23799|23792|23798.4|23791.4|0
1757366700000|2025-09-08 21:25:00|23800.4|23793.4|23800.5|23793.5|23800.5|23793.5|23800.4|23793.4|0
1757367000000|2025-09-08 21:30:00|23800.6|23793.6|23800.5|23793.5|23800.6|23793.6|23800.3|23793.3|0
1757367600000|2025-09-08 21:40:00|23800.6|23793.6|23802.8|23795.8|23803.2|23796.2|23800.6|23793.6|0
1757367900000|2025-09-08 21:45:00|23802.7|23795.7|23805.5|23798.5|23806.1|23799.1|23802.7|23795.7|0
1757368200000|2025-09-08 21:50:00|23805.6|23798.6|23804.3|23797.3|23806.8|23799.8|23804.3|23797.3|0
1757368500000|2025-09-08 21:55:00|23804.6|23797.6|23805.8|23798.8|23807.4|23800.4|23804.6|23797.6|0
1757368800000|2025-09-08 22:00:00|23804.6|23797.6|23813|23806|23816.3|23809.3|23802.1|23795.1|0
1757369100000|2025-09-08 22:05:00|23813.4|23806.4|23813|23806|23816.3|23809.3|23810.5|23803.5|0
1757369400000|2025-09-08 22:10:00|23812.1|23805.1|23815.3|23808.3|23816.2|23809.2|23810.9|23803.9|0
1757369700000|2025-09-08 22:15:00|23815.7|23808.7|23815.1|23808.1|23815.9|23808.9|23810.3|23803.3|0
1757370000000|2025-09-08 22:20:00|23815.5|23808.5|23819|23812|23819|23812|23815.5|23808.5|0
1757370300000|2025-09-08 22:25:00|23818.2|23811.2|23816.6|23809.6|23819.9|23812.9|23816.6|23809.6|0
1757370600000|2025-09-08 22:30:00|23817.4|23810.4|23820.7|23813.7|23820.8|23813.8|23814.9|23807.9|0
1757370900000|2025-09-08 22:35:00|23821.6|23814.6|23819.9|23812.9|23821.9|23814.9|23819.7|23812.7|0
1757371200000|2025-09-08 22:40:00|23820.7|23813.7|23822.1|23815.1|23822.7|23815.7|23820.6|23813.6|0
1757371500000|2025-09-08 22:45:00|23822|23815|23828.2|23821.2|23829.1|23822.1|23821.2|23814.2|0
1757371800000|2025-09-08 22:50:00|23828.1|23821.1|23824.4|23817.4|23828.9|23821.9|23822.8|23815.8|0
1757372100000|2025-09-08 22:55:00|23825.3|23818.3|23827.8|23820.8|23827.8|23820.8|23825.3|23818.3|0
1757372400000|2025-09-08 23:00:00|23828|23821|23827.7|23820.7|23831.3|23824.3|23827.7|23820.7|0
1757372700000|2025-09-08 23:05:00|23828.5|23821.5|23825.1|23818.1|23828.5|23821.5|23825.1|23818.1|0
1757373000000|2025-09-08 23:10:00|23825.9|23818.9|23826.4|23819.4|23828.2|23821.2|23825.9|23818.9|0
1757373300000|2025-09-08 23:15:00|23826|23819|23826.4|23819.4|23828.4|23821.4|23825.6|23818.6|0
1757373600000|2025-09-08 23:20:00|23826.3|23819.3|23823|23816|23826.3|23819.3|23823|23816|0
1757373900000|2025-09-08 23:25:00|23822.2|23815.2|23823|23816|23823|23816|23821.3|23814.3|0
1757374200000|2025-09-08 23:30:00|23823.8|23816.8|23820.3|23813.3|23824.7|23817.7|23820.3|23813.3|0
1757374500000|2025-09-08 23:35:00|23819.5|23812.5|23821.8|23814.8|23823.4|23816.4|23819.5|23812.5|0
1757374800000|2025-09-08 23:40:00|23821|23814|23814|23807|23821|23814|23814|23807|0
1757375100000|2025-09-08 23:45:00|23813.2|23806.2|23817.4|23810.4|23818.3|23811.3|23813.2|23806.2|0
1757375400000|2025-09-08 23:50:00|23818.2|23811.2|23818.6|23811.6|23819.4|23812.4|23815.4|23808.4|0
1757375700000|2025-09-08 23:55:00|23818.5|23811.5|23815.6|23808.6|23819.4|23812.4|23815.6|23808.6|0
1757376000000|2025-09-09 00:00:00|23816.4|23809.4|23818.9|23811.9|23821.4|23814.4|23812.4|23805.4|0
1757376300000|2025-09-09 00:05:00|23818.1|23811.1|23814.7|23807.7|23820.1|23813.1|23810.6|23803.6|0
1757376600000|2025-09-09 00:10:00|23813.8|23806.8|23818.8|23811.8|23818.8|23811.8|23812.6|23805.6|0
1757376900000|2025-09-09 00:15:00|23817.9|23810.9|23785.1|23780.1|23817.9|23810.9|23780.6|23775.6|23
1757377200000|2025-09-09 00:20:00|23785.2|23780.2|23783.4|23778.4|23787.8|23782.8|23782.4|23777.4|10
1757377500000|2025-09-09 00:25:00|23784.4|23779.4|23786.9|23781.9|23787.9|23782.9|23783.9|23778.9|3
1757377800000|2025-09-09 00:30:00|23782.9|23777.9|23775.8|23770.8|23784.9|23779.9|23775.4|23770.4|19
1757378100000|2025-09-09 00:35:00|23776.3|23771.3|23781.3|23776.3|23782.5|23777.5|23770.3|23765.3|9
1757378400000|2025-09-09 00:40:00|23781.5|23776.5|23780.7|23775.7|23784.5|23779.5|23778.5|23773.5|1
1757378700000|2025-09-09 00:45:00|23779.7|23774.7|23779|23774|23780.5|23775.5|23775.6|23770.6|0
1757379000000|2025-09-09 00:50:00|23778.5|23773.5|23783.2|23778.2|23785.1|23780.1|23778.5|23773.5|0
1757379300000|2025-09-09 00:55:00|23782.7|23777.7|23779.5|23774.5|23782.7|23777.7|23775.6|23770.6|0
1757379600000|2025-09-09 01:00:00|23777.5|23772.5|23779|23774|23779.5|23774.5|23773.4|23768.4|0
1757379900000|2025-09-09 01:05:00|23778.5|23773.5|23784.9|23779.9|23788.6|23783.6|23778.5|23773.5|2
1757380200000|2025-09-09 01:10:00|23784.4|23779.4|23781.7|23776.7|23784.4|23779.4|23778.5|23773.5|1
1757380500000|2025-09-09 01:15:00|23781.2|23776.2|23780.2|23775.2|23782.6|23777.6|23778.7|23773.7|3
1757380800000|2025-09-09 01:20:00|23779.2|23774.2|23769.8|23764.8|23779.2|23774.2|23768.8|23763.8|0
1757381100000|2025-09-09 01:25:00|23768.3|23763.3|23758.8|23753.8|23768.7|23763.7|23758.3|23753.3|6
1757381400000|2025-09-09 01:30:00|23758.5|23753.5|23753.5|23748.5|23759.7|23754.7|23752.9|23747.9|6
1757381700000|2025-09-09 01:35:00|23752.9|23747.9|23751.9|23746.9|23758.7|23753.7|23751.9|23746.9|0
1757382000000|2025-09-09 01:40:00|23752.4|23747.4|23761.7|23756.7|23761.8|23756.8|23752.4|23747.4|0
1757382300000|2025-09-09 01:45:00|23762.2|23757.2|23762.8|23757.8|23765.3|23760.3|23761.2|23756.2|2
1757382600000|2025-09-09 01:50:00|23763.3|23758.3|23764.1|23759.1|23765|23760|23755|23750|2
1757382900000|2025-09-09 01:55:00|23763.6|23758.6|23761|23756|23764.5|23759.5|23761|23756|0
1757383200000|2025-09-09 02:00:00|23761.5|23756.5|23768.5|23763.5|23769.5|23764.5|23760.8|23755.8|2
1757383500000|2025-09-09 02:05:00|23768.7|23763.7|23773.4|23768.4|23773.4|23768.4|23768.7|23763.7|0
1757383800000|2025-09-09 02:10:00|23772.9|23767.9|23781.2|23776.2|23781.7|23776.7|23772.4|23767.4|3
1757384100000|2025-09-09 02:15:00|23781.1|23776.1|23783.3|23778.3|23785.1|23780.1|23781.1|23776.1|0
1757384400000|2025-09-09 02:20:00|23782.8|23777.8|23773.4|23768.4|23782.8|23777.8|23771.4|23766.4|2
1757384700000|2025-09-09 02:25:00|23775.4|23770.4|23775.4|23770.4|23778.9|23773.9|23773.9|23768.9|0
1757385000000|2025-09-09 02:30:00|23775.7|23770.7|23777.9|23772.9|23789.6|23784.6|23775.7|23770.7|3
1757385300000|2025-09-09 02:35:00|23778.2|23773.2|23773.1|23768.1|23778.2|23773.2|23773.1|23768.1|0
1757385600000|2025-09-09 02:40:00|23772.6|23767.6|23773.3|23768.3|23776.7|23771.7|23771.6|23766.6|0
1757385900000|2025-09-09 02:45:00|23772.8|23767.8|23773.5|23768.5|23775.6|23770.6|23772.8|23767.8|0
1757386200000|2025-09-09 02:50:00|23774|23769|23772.8|23767.8|23775|23770|23769.8|23764.8|0
1757386500000|2025-09-09 02:55:00|23773.3|23768.3|23772.1|23767.1|23776.2|23771.2|23771.1|23766.1|1
1757386800000|2025-09-09 03:00:00|23771.8|23766.8|23771.7|23766.7|23772.1|23767.1|23770.3|23765.3|0
1757387100000|2025-09-09 03:05:00|23772.1|23767.1|23772.5|23767.5|23772.5|23767.5|23768.7|23763.7|0
1757387400000|2025-09-09 03:10:00|23772.2|23767.2|23776.1|23771.1|23778|23773|23772.2|23767.2|0
1757387700000|2025-09-09 03:15:00|23776.2|23771.2|23777.8|23772.8|23777.8|23772.8|23776.2|23771.2|0
1757388000000|2025-09-09 03:20:00|23776.8|23771.8|23776.7|23771.7|23779.3|23774.3|23775.8|23770.8|1
1757388300000|2025-09-09 03:25:00|23776.2|23771.2|23778.3|23773.3|23781.3|23776.3|23772.7|23767.7|5
1757388600000|2025-09-09 03:30:00|23778.8|23773.8|23770.6|23765.6|23778.8|23773.8|23770.6|23765.6|3
1757388900000|2025-09-09 03:35:00|23770.1|23765.1|23776.7|23771.7|23782.3|23777.3|23767.5|23762.5|14
1757389200000|2025-09-09 03:40:00|23778.2|23773.2|23783.8|23778.8|23785.2|23780.2|23778.2|23773.2|2
1757389500000|2025-09-09 03:45:00|23783.9|23778.9|23783.8|23778.8|23787.3|23782.3|23777.7|23772.7|14
1757389800000|2025-09-09 03:50:00|23783.3|23778.3|23772.2|23767.2|23784.3|23779.3|23772.2|23767.2|42
1757390100000|2025-09-09 03:55:00|23771.2|23766.2|23782.7|23777.7|23782.7|23777.7|23771.2|23766.2|10
1757390400000|2025-09-09 04:00:00|23782.8|23777.8|23778.4|23773.4|23790.1|23785.1|23778.4|23773.4|4
1757390700000|2025-09-09 04:05:00|23777.4|23772.4|23778.3|23773.3|23779.2|23774.2|23776.4|23771.4|0
1757391000000|2025-09-09 04:10:00|23778.9|23773.9|23776.9|23771.9|23779.4|23774.4|23775.9|23770.9|2
1757391300000|2025-09-09 04:15:00|23777.4|23772.4|23783.6|23778.6|23784.7|23779.7|23777.4|23772.4|3
1757391600000|2025-09-09 04:20:00|23783.7|23778.7|23784.8|23779.8|23785.3|23780.3|23783.2|23778.2|1
1757391900000|2025-09-09 04:25:00|23784.6|23779.6|23783.8|23778.8|23785.7|23780.7|23783.8|23778.8|0
1757392200000|2025-09-09 04:30:00|23783.3|23778.3|23783.8|23778.8|23786.3|23781.3|23782.8|23777.8|7
1757392500000|2025-09-09 04:35:00|23783.7|23778.7|23777.8|23772.8|23783.7|23778.7|23777.8|23772.8|0
1757392800000|2025-09-09 04:40:00|23777.3|23772.3|23776.7|23771.7|23782.6|23777.6|23769.5|23764.5|40
1757393100000|2025-09-09 04:45:00|23777.2|23772.2|23773.9|23768.9|23777.7|23772.7|23770.5|23765.5|3
1757393400000|2025-09-09 04:50:00|23774.4|23769.4|23775.7|23770.7|23775.8|23770.8|23773.9|23768.9|0
1757393700000|2025-09-09 04:55:00|23773.2|23768.2|23770.4|23765.4|23774.9|23769.9|23770.4|23765.4|4
1757394000000|2025-09-09 05:00:00|23770.6|23765.6|23768.4|23763.4|23770.6|23765.6|23763.5|23758.5|12
1757394300000|2025-09-09 05:05:00|23768.3|23763.3|23751.8|23746.8|23773.3|23768.3|23747.3|23742.3|54
1757394600000|2025-09-09 05:10:00|23751.4|23746.4|23738.7|23733.7|23760.3|23755.3|23733.5|23728.5|44
1757394900000|2025-09-09 05:15:00|23738.5|23733.5|23726.9|23721.9|23738.5|23733.5|23722.2|23717.2|22
1757395200000|2025-09-09 05:20:00|23726.8|23721.8|23714.9|23709.9|23726.8|23721.8|23706.6|23701.6|24
1757395500000|2025-09-09 05:25:00|23714.4|23709.4|23722.1|23717.1|23723.3|23718.3|23711.8|23706.8|42
1757395800000|2025-09-09 05:30:00|23721.6|23716.6|23731.2|23726.2|23739.8|23734.8|23718.3|23713.3|36
1757396100000|2025-09-09 05:35:00|23732.7|23727.7|23721.5|23716.5|23733.3|23728.3|23718.9|23713.9|24
1757396400000|2025-09-09 05:40:00|23721|23716|23735.6|23730.6|23735.8|23730.8|23713.5|23708.5|26
1757396700000|2025-09-09 05:45:00|23735.4|23730.4|23739.5|23734.5|23742|23737|23732.1|23727.1|17
1757397000000|2025-09-09 05:50:00|23739|23734|23751.3|23746.3|23752.2|23747.2|23735.3|23730.3|24
1757397300000|2025-09-09 05:55:00|23751.6|23746.6|23743.4|23738.4|23751.7|23746.7|23738.5|23733.5|49
1757397600000|2025-09-09 06:00:00|23741.9|23739.1|23748.6|23745.8|23751.7|23748.9|23733.3|23730.5|85
1757397900000|2025-09-09 06:05:00|23748.7|23745.9|23755.8|23753|23763.9|23761.1|23748|23745.2|116
1757398200000|2025-09-09 06:10:00|23756.8|23754|23757|23754.2|23759.7|23756.9|23747.9|23745.1|40
1757398500000|2025-09-09 06:15:00|23756.5|23753.7|23749.2|23746.4|23765|23762.2|23748.8|23746|69
1757398800000|2025-09-09 06:20:00|23749.7|23746.9|23752.2|23749.4|23757.2|23754.4|23741.4|23738.6|116
1757399100000|2025-09-09 06:25:00|23752.3|23749.5|23754.7|23751.9|23755.9|23753.1|23743.7|23740.9|39
1757399400000|2025-09-09 06:30:00|23754.4|23751.6|23767.1|23764.3|23767.3|23764.5|23749.9|23747.1|48
1757399700000|2025-09-09 06:35:00|23767.6|23764.8|23764.1|23761.3|23769.2|23766.4|23750.9|23748.1|75
1757400000000|2025-09-09 06:40:00|23763.6|23760.8|23764.9|23762.1|23767.4|23764.6|23760.7|23757.9|47
1757400300000|2025-09-09 06:45:00|23764.4|23761.6|23776.7|23773.9|23781.1|23778.3|23761.4|23758.6|81
1757400600000|2025-09-09 06:50:00|23777.1|23774.3|23810.4|23807.6|23812.2|23809.4|23776.5|23773.7|234
1757400900000|2025-09-09 06:55:00|23810.5|23807.7|23810.2|23807.4|23815.4|23812.6|23796.6|23793.8|188
1757401200000|2025-09-09 07:00:00|23809.1|23807.7|23785|23783.6|23824.3|23822.9|23779.2|23777.8|756
1757401500000|2025-09-09 07:05:00|23784.8|23783.4|23778.7|23777.3|23789.3|23787.9|23771.3|23769.9|246
1757401800000|2025-09-09 07:10:00|23779.2|23777.8|23814.8|23813.4|23814.8|23813.4|23771.8|23770.4|247
1757402100000|2025-09-09 07:15:00|23815.3|23813.9|23815|23813.6|23827.7|23826.3|23800.8|23799.4|274
1757402400000|2025-09-09 07:20:00|23816.4|23815|23861.7|23860.3|23862.6|23861.2|23814.7|23813.3|586
1757402700000|2025-09-09 07:25:00|23861.8|23860.4|23853.9|23852.5|23862.7|23861.3|23847.4|23846|265
1757403000000|2025-09-09 07:30:00|23852.2|23850.8|23832.9|23831.5|23855.4|23854|23831.3|23829.9|370
1757403300000|2025-09-09 07:35:00|23831.9|23830.5|23828.1|23826.7|23848.5|23847.1|23827.6|23826.2|231
1757403600000|2025-09-09 07:40:00|23828.6|23827.2|23813.5|23812.1|23841|23839.6|23805|23803.6|312
1757403900000|2025-09-09 07:45:00|23813.6|23812.2|23801.3|23799.9|23813.6|23812.2|23790.9|23789.5|245
1757404200000|2025-09-09 07:50:00|23803.1|23801.7|23784.7|23783.3|23805.4|23804|23768.7|23767.3|283
1757404500000|2025-09-09 07:55:00|23784.2|23782.8|23786.2|23784.8|23794.7|23793.3|23775.9|23774.5|188
1757404800000|2025-09-09 08:00:00|23785.8|23784.4|23775.5|23774.1|23789.9|23788.5|23774.6|23773.2|103
1757405100000|2025-09-09 08:05:00|23776|23774.6|23721.5|23720.1|23776.1|23774.7|23720.6|23719.2|469
1757405400000|2025-09-09 08:10:00|23722.5|23721.1|23728.6|23727.2|23741.7|23740.3|23720|23718.6|297
1757405700000|2025-09-09 08:15:00|23729.1|23727.7|23736|23734.6|23738.4|23737|23718.6|23717.2|279
1757406000000|2025-09-09 08:20:00|23734.5|23733.1|23742|23740.6|23745.2|23743.8|23729|23727.6|251
1757406300000|2025-09-09 08:25:00|23742.5|23741.1|23710.6|23709.2|23743.5|23742.1|23701.6|23700.2|260
1757406600000|2025-09-09 08:30:00|23711.3|23709.9|23715.3|23713.9|23723|23721.6|23704.8|23703.4|258
1757406900000|2025-09-09 08:35:00|23714.8|23713.4|23706.7|23705.3|23724.3|23722.9|23695|23693.6|235
1757407200000|2025-09-09 08:40:00|23706.6|23705.2|23699.4|23698|23715.2|23713.8|23697.8|23696.4|162
1757407500000|2025-09-09 08:45:00|23701.4|23700|23682.2|23680.8|23701.9|23700.5|23675.7|23674.3|253
1757407800000|2025-09-09 08:50:00|23684.2|23682.8|23671.9|23670.5|23688.5|23687.1|23666.4|23665|238
1757408100000|2025-09-09 08:55:00|23672|23670.6|23679.6|23678.2|23686.2|23684.8|23667.7|23666.3|211
1757408400000|2025-09-09 09:00:00|23677.4|23676|23660.4|23659|23687.8|23686.4|23649.1|23647.7|369
1757408700000|2025-09-09 09:05:00|23660.9|23659.5|23649.5|23648.1|23675.8|23674.4|23649.2|23647.8|232
1757409000000|2025-09-09 09:10:00|23648.1|23646.7|23682.7|23681.3|23683.8|23682.4|23646|23644.6|211
1757409300000|2025-09-09 09:15:00|23682.2|23680.8|23692.2|23690.8|23702.6|23701.2|23682|23680.6|263
1757409600000|2025-09-09 09:20:00|23691.9|23690.5|23677.7|23676.3|23698.7|23697.3|23675|23673.6|101
1757409900000|2025-09-09 09:25:00|23677.6|23676.2|23676.8|23675.4|23687.3|23685.9|23671.6|23670.2|97
1757410200000|2025-09-09 09:30:00|23677.3|23675.9|23672.2|23670.8|23686.6|23685.2|23671.9|23670.5|57
1757410500000|2025-09-09 09:35:00|23671.7|23670.3|23679.6|23678.2|23683.8|23682.4|23669.9|23668.5|104
1757410800000|2025-09-09 09:40:00|23680.3|23678.9|23694.1|23692.7|23696.7|23695.3|23673.3|23671.9|189
1757411100000|2025-09-09 09:45:00|23694.6|23693.2|23700.3|23698.9|23704.7|23703.3|23689.6|23688.2|104
1757411400000|2025-09-09 09:50:00|23699.7|23698.3|23705.3|23703.9|23712.2|23710.8|23696.6|23695.2|131
1757411700000|2025-09-09 09:55:00|23704.8|23703.4|23718.3|23716.9|23723.5|23722.1|23700.6|23699.2|129
1757412000000|2025-09-09 10:00:00|23718.1|23716.7|23732.3|23730.9|23735.6|23734.2|23714.4|23713|201
1757412300000|2025-09-09 10:05:00|23731.8|23730.4|23748.9|23747.5|23750.5|23749.1|23730.3|23728.9|191
1757412600000|2025-09-09 10:10:00|23748.7|23747.3|23743.7|23742.3|23755.6|23754.2|23738.7|23737.3|147
1757412900000|2025-09-09 10:15:00|23743.6|23742.2|23732.8|23731.4|23747|23745.6|23730.1|23728.7|179
1757413200000|2025-09-09 10:20:00|23732.9|23731.5|23738.8|23737.4|23741.4|23740|23732.4|23731|90
1757413500000|2025-09-09 10:25:00|23739.3|23737.9|23736.6|23735.2|23745.9|23744.5|23734.5|23733.1|115
1757413800000|2025-09-09 10:30:00|23738.5|23737.1|23727.9|23726.5|23746|23744.6|23724|23722.6|128
1757414100000|2025-09-09 10:35:00|23724.9|23723.5|23718.8|23717.4|23725.7|23724.3|23715.8|23714.4|80
1757414400000|2025-09-09 10:40:00|23719.9|23718.5|23729.9|23728.5|23732.8|23731.4|23715.5|23714.1|60
1757414700000|2025-09-09 10:45:00|23730.1|23728.7|23734.9|23733.5|23738.5|23737.1|23729.6|23728.2|95
1757415000000|2025-09-09 10:50:00|23732.6|23731.2|23717.9|23716.5|23733.6|23732.2|23716.3|23714.9|133
1757415300000|2025-09-09 10:55:00|23717.4|23716|23718.3|23716.9|23719.3|23717.9|23710.8|23709.4|51
1757415600000|2025-09-09 11:00:00|23719|23717.6|23722|23720.6|23729.2|23727.8|23714.9|23713.5|106
1757415900000|2025-09-09 11:05:00|23722.1|23720.7|23713.7|23712.3|23726.3|23724.9|23711.3|23709.9|30
1757416200000|2025-09-09 11:10:00|23714.4|23713|23702.5|23701.1|23717.3|23715.9|23702.2|23700.8|99
1757416500000|2025-09-09 11:15:00|23702.7|23701.3|23690.8|23689.4|23704.9|23703.5|23685.3|23683.9|84
1757416800000|2025-09-09 11:20:00|23691.9|23690.5|23697.9|23696.5|23699.8|23698.4|23689.5|23688.1|86
1757417100000|2025-09-09 11:25:00|23695.9|23694.5|23679|23677.6|23696.3|23694.9|23678.4|23677|142
1757417400000|2025-09-09 11:30:00|23677.8|23676.4|23665.5|23664.1|23684.8|23683.4|23665.4|23664|206
1757417700000|2025-09-09 11:35:00|23665.4|23664|23676.8|23675.4|23682.4|23681|23664.7|23663.3|141
1757418000000|2025-09-09 11:40:00|23677.9|23676.5|23687|23685.6|23689.6|23688.2|23674.4|23673|88
1757418300000|2025-09-09 11:45:00|23686.5|23685.1|23692.3|23690.9|23694.6|23693.2|23685.5|23684.1|92
1757418600000|2025-09-09 11:50:00|23691.2|23689.8|23675.7|23674.3|23697|23695.6|23671.8|23670.4|128
1757418900000|2025-09-09 11:55:00|23674.7|23673.3|23683.8|23682.4|23686.3|23684.9|23673.1|23671.7|61
1757419200000|2025-09-09 12:00:00|23684.3|23682.9|23695.7|23694.3|23696.8|23695.4|23676.5|23675.1|152
1757419500000|2025-09-09 12:05:00|23695.2|23693.8|23713.4|23712|23717|23715.6|23693.6|23692.2|164
1757419800000|2025-09-09 12:10:00|23712|23710.6|23717.1|23715.7|23722.6|23721.2|23706.2|23704.8|120
1757420100000|2025-09-09 12:15:00|23717.6|23716.2|23721.3|23719.9|23734.5|23733.1|23713.6|23712.2|125
1757420400000|2025-09-09 12:20:00|23720.8|23719.4|23722|23720.6|23730.6|23729.2|23720.8|23719.4|51
1757420700000|2025-09-09 12:25:00|23721.5|23720.1|23721.8|23720.4|23731.2|23729.8|23721.5|23720.1|92
1757421000000|2025-09-09 12:30:00|23721.5|23720.1|23726|23724.6|23728.7|23727.3|23709.6|23708.2|121
1757421300000|2025-09-09 12:35:00|23725.8|23724.4|23734.5|23733.1|23740.7|23739.3|23725.3|23723.9|101
1757421600000|2025-09-09 12:40:00|23735.2|23733.8|23714.8|23713.4|23738.3|23736.9|23713.3|23711.9|176
1757421900000|2025-09-09 12:45:00|23715.3|23713.9|23723.5|23722.1|23724.4|23723|23711.9|23710.5|120
1757422200000|2025-09-09 12:50:00|23724.8|23723.4|23702.1|23700.7|23724.8|23723.4|23696.2|23694.8|168
1757422500000|2025-09-09 12:55:00|23702|23700.6|23678.7|23677.3|23709.6|23708.2|23678.7|23677.3|131
1757422800000|2025-09-09 13:00:00|23677.7|23676.3|23646|23644.6|23684.7|23683.3|23632.6|23631.2|469
1757423100000|2025-09-09 13:05:00|23646.5|23645.1|23660.4|23659|23665.3|23663.9|23638.3|23636.9|316
1757423400000|2025-09-09 13:10:00|23659.9|23658.5|23653.7|23652.3|23669.2|23667.8|23651.3|23649.9|227
1757423700000|2025-09-09 13:15:00|23653.2|23651.8|23651.3|23649.9|23655.9|23654.5|23642.4|23641|183
1757424000000|2025-09-09 13:20:00|23651.4|23650|23664.5|23663.1|23668.4|23667|23648.4|23647|269
1757424300000|2025-09-09 13:25:00|23664|23662.6|23663.4|23662|23676.4|23675|23661.4|23660|150
1757424600000|2025-09-09 13:30:00|23663.8|23662.4|23671|23669.6|23680.7|23679.3|23654.4|23653|211
1757424900000|2025-09-09 13:35:00|23671.5|23670.1|23682.9|23681.5|23693.7|23692.3|23670.5|23669.1|194
1757425200000|2025-09-09 13:40:00|23682.5|23681.1|23686.2|23684.8|23686.2|23684.8|23656.5|23655.1|236
1757425500000|2025-09-09 13:45:00|23685.8|23684.4|23681.8|23680.4|23689.3|23687.9|23665.9|23664.5|152
1757425800000|2025-09-09 13:50:00|23681.5|23680.1|23675.8|23674.4|23692|23690.6|23670.4|23669|136
1757426100000|2025-09-09 13:55:00|23675.2|23673.8|23676.6|23675.2|23683.2|23681.8|23666.1|23664.7|110
1757426400000|2025-09-09 14:00:00|23677.2|23675.8|23666.1|23664.7|23686.8|23685.4|23647.1|23645.7|220
1757426700000|2025-09-09 14:05:00|23666.6|23665.2|23674.7|23673.3|23677.5|23676.1|23658.9|23657.5|195
1757427000000|2025-09-09 14:10:00|23675.2|23673.8|23676|23674.6|23683.1|23681.7|23668.1|23666.7|104
1757427300000|2025-09-09 14:15:00|23675.5|23674.1|23681.5|23680.1|23690.9|23689.5|23675|23673.6|91
1757427600000|2025-09-09 14:20:00|23681|23679.6|23687.3|23685.9|23690.8|23689.4|23675|23673.6|75
1757427900000|2025-09-09 14:25:00|23686.8|23685.4|23705.3|23703.9|23707.3|23705.9|23685|23683.6|143
1757428200000|2025-09-09 14:30:00|23705.4|23704|23685.1|23683.7|23712.5|23711.1|23684.7|23683.3|208
1757428500000|2025-09-09 14:35:00|23684.9|23683.5|23696.1|23694.7|23698.1|23696.7|23676.6|23675.2|267
1757428800000|2025-09-09 14:40:00|23696.7|23695.3|23703|23701.6|23706|23704.6|23687.6|23686.2|146
1757429100000|2025-09-09 14:45:00|23703.5|23702.1|23706.9|23705.5|23715.4|23714|23697.5|23696.1|170
1757429400000|2025-09-09 14:50:00|23706|23704.6|23717.8|23716.4|23718.4|23717|23694.1|23692.7|131
1757429700000|2025-09-09 14:55:00|23717.3|23715.9|23719.8|23718.4|23728.1|23726.7|23709|23707.6|207
1757430000000|2025-09-09 15:00:00|23720.1|23718.7|23711.9|23710.5|23730.2|23728.8|23708.4|23707|150
1757430300000|2025-09-09 15:05:00|23711.4|23710|23720.9|23719.5|23721.1|23719.7|23707.9|23706.5|165
1757430600000|2025-09-09 15:10:00|23721|23719.6|23721.9|23720.5|23726.8|23725.4|23715.4|23714|110
1757430900000|2025-09-09 15:15:00|23722.4|23721|23716.4|23715|23728.5|23727.1|23714.7|23713.3|142
1757431200000|2025-09-09 15:20:00|23716|23714.6|23712.8|23711.4|23719.6|23718.2|23710.7|23709.3|134
1757431500000|2025-09-09 15:25:00|23713.3|23711.9|23729.8|23728.4|23732.6|23731.2|23713.3|23711.9|589
1757431800000|2025-09-09 15:30:00|23730.4|23727.6|23723.2|23720.4|23731.7|23728.9|23719.7|23716.9|399
1757432100000|2025-09-09 15:35:00|23723.7|23720.9|23703|23700.2|23724|23721.2|23702.2|23699.4|416
1757432400000|2025-09-09 15:40:00|23703.5|23700.7|23703|23700.2|23705.5|23702.7|23695.7|23692.9|56
1757432700000|2025-09-09 15:45:00|23704|23701.2|23706.4|23703.6|23713.5|23710.7|23702|23699.2|71
1757433000000|2025-09-09 15:50:00|23706.1|23703.3|23718.8|23716|23720.1|23717.3|23706.1|23703.3|59
1757433300000|2025-09-09 15:55:00|23718.3|23715.5|23708.6|23705.8|23721.1|23718.3|23707.6|23704.8|56
1757433600000|2025-09-09 16:00:00|23708.1|23705.3|23708.3|23705.5|23712.8|23710|23704.6|23701.8|47
1757433900000|2025-09-09 16:05:00|23707.8|23705|23716.9|23714.1|23717.4|23714.6|23706.4|23703.6|12
1757434200000|2025-09-09 16:10:00|23717.4|23714.6|23720.7|23717.9|23724.2|23721.4|23716.7|23713.9|32
1757434500000|2025-09-09 16:15:00|23720.4|23717.6|23718.8|23716|23728.3|23725.5|23717.4|23714.6|56
1757434800000|2025-09-09 16:20:00|23719.3|23716.5|23716.6|23713.8|23719.3|23716.5|23707.8|23705|38
1757435100000|2025-09-09 16:25:00|23716.9|23714.1|23724.3|23721.5|23725.6|23722.8|23716.1|23713.3|30
1757435400000|2025-09-09 16:30:00|23724.8|23722|23728.4|23725.6|23733|23730.2|23724.3|23721.5|39
1757435700000|2025-09-09 16:35:00|23727.9|23725.1|23736|23733.2|23736.4|23733.6|23726.2|23723.4|62
1757436000000|2025-09-09 16:40:00|23735.9|23733.1|23733.9|23731.1|23739.9|23737.1|23729.9|23727.1|89
1757436300000|2025-09-09 16:45:00|23734.4|23731.6|23733.4|23730.6|23737.3|23734.5|23730.3|23727.5|20
1757436600000|2025-09-09 16:50:00|23733.5|23730.7|23724|23721.2|23735.3|23732.5|23723.2|23720.4|67
1757436900000|2025-09-09 16:55:00|23724.5|23721.7|23724.6|23721.8|23728.1|23725.3|23723|23720.2|32
1757437200000|2025-09-09 17:00:00|23724.8|23722|23732.7|23729.9|23736|23733.2|23724.8|23722|15
1757437500000|2025-09-09 17:05:00|23732.2|23729.4|23726.5|23723.7|23733|23730.2|23726.4|23723.6|23
1757437800000|2025-09-09 17:10:00|23727|23724.2|23727.3|23724.5|23736.2|23733.4|23725.8|23723|25
1757438100000|2025-09-09 17:15:00|23727.7|23724.9|23729.9|23727.1|23731.9|23729.1|23722.1|23719.3|36
1757438400000|2025-09-09 17:20:00|23730.1|23727.3|23741.2|23738.4|23741.2|23738.4|23728.7|23725.9|40
1757438700000|2025-09-09 17:25:00|23739.7|23736.9|23736.8|23734|23745.3|23742.5|23736.3|23733.5|21
1757439000000|2025-09-09 17:30:00|23737.3|23734.5|23739.3|23736.5|23742.3|23739.5|23736.1|23733.3|10
1757439300000|2025-09-09 17:35:00|23738.8|23736|23750.3|23747.5|23751.9|23749.1|23737.8|23735|40
1757439600000|2025-09-09 17:40:00|23749.8|23747|23748.1|23745.3|23750.6|23747.8|23743.3|23740.5|20
1757439900000|2025-09-09 17:45:00|23748.3|23745.5|23759.3|23756.5|23759.3|23756.5|23747.3|23744.5|64
1757440200000|2025-09-09 17:50:00|23759.4|23756.6|23753.7|23750.9|23761|23758.2|23752.6|23749.8|65
1757440500000|2025-09-09 17:55:00|23753.6|23750.8|23755.6|23752.8|23758.9|23756.1|23753.4|23750.6|16
1757440800000|2025-09-09 18:00:00|23755.9|23753.1|23748.2|23745.4|23758.6|23755.8|23745.8|23743|71
1757441100000|2025-09-09 18:05:00|23748|23745.2|23753.1|23750.3|23754|23751.2|23745.3|23742.5|62
1757441400000|2025-09-09 18:10:00|23753.6|23750.8|23751|23748.2|23753.6|23750.8|23745.7|23742.9|21
1757441700000|2025-09-09 18:15:00|23751.5|23748.7|23753.2|23750.4|23754.7|23751.9|23751.3|23748.5|13
1757442000000|2025-09-09 18:20:00|23753.7|23750.9|23759.9|23757.1|23761.5|23758.7|23753.7|23750.9|13
1757442300000|2025-09-09 18:25:00|23760.4|23757.6|23761.2|23758.4|23763.4|23760.6|23756.8|23754|20
1757442600000|2025-09-09 18:30:00|23761.6|23758.8|23760.3|23757.5|23762.7|23759.9|23756.9|23754.1|7
1757442900000|2025-09-09 18:35:00|23759.8|23757|23762.5|23759.7|23766.3|23763.5|23757.8|23755|39
1757443200000|2025-09-09 18:40:00|23762.4|23759.6|23763.9|23761.1|23768.9|23766.1|23760.4|23757.6|28
1757443500000|2025-09-09 18:45:00|23762.4|23759.6|23771|23768.2|23775|23772.2|23762.4|23759.6|34
1757443800000|2025-09-09 18:50:00|23770.7|23767.9|23766.8|23764|23771.1|23768.3|23765.4|23762.6|23
1757444100000|2025-09-09 18:55:00|23766.3|23763.5|23764.9|23762.1|23767.8|23765|23764.9|23762.1|6
1757444400000|2025-09-09 19:00:00|23763.4|23760.6|23765.3|23762.5|23766.3|23763.5|23761.3|23758.5|38
1757444700000|2025-09-09 19:05:00|23764.8|23762|23762.3|23759.5|23764.8|23762|23760.8|23758|16
1757445000000|2025-09-09 19:10:00|23761.8|23759|23762.2|23759.4|23764.3|23761.5|23758.8|23756|17
1757445300000|2025-09-09 19:15:00|23762.7|23759.9|23763.8|23761|23766|23763.2|23762.2|23759.4|13
1757445600000|2025-09-09 19:20:00|23763.7|23760.9|23762.7|23759.9|23767.9|23765.1|23762.3|23759.5|17
1757445900000|2025-09-09 19:25:00|23763.2|23760.4|23763.8|23761|23767.2|23764.4|23762.7|23759.9|43
1757446200000|2025-09-09 19:30:00|23763.9|23761.1|23761.5|23758.7|23765.6|23762.8|23759.5|23756.7|33
1757446500000|2025-09-09 19:35:00|23762|23759.2|23769.8|23767|23769.8|23767|23757|23754.2|47
1757446800000|2025-09-09 19:40:00|23770.2|23767.4|23771.5|23768.7|23771.6|23768.8|23764.3|23761.5|59
1757447100000|2025-09-09 19:45:00|23772|23769.2|23774.8|23772|23777.7|23774.9|23771|23768.2|73
1757447400000|2025-09-09 19:50:00|23775.3|23772.5|23779.7|23776.9|23781.9|23779.1|23772.6|23769.8|125
1757447700000|2025-09-09 19:55:00|23780.2|23777.4|23782.7|23779.9|23791.3|23788.5|23780.1|23777.3|184
1757448000000|2025-09-09 20:00:00|23787.3|23780.3|23779.3|23772.3|23789.8|23782.8|23775.3|23768.3|11
1757448300000|2025-09-09 20:05:00|23780.3|23773.3|23799.8|23792.8|23804.1|23797.1|23772.9|23765.9|0
1757448600000|2025-09-09 20:10:00|23799|23792|23814.7|23807.7|23817.3|23810.3|23798.3|23791.3|0
1757448900000|2025-09-09 20:15:00|23813.8|23806.8|23822.4|23815.4|23823.8|23816.8|23807.5|23800.5|0
1757449200000|2025-09-09 20:20:00|23822.5|23815.5|23817.5|23810.5|23826.2|23819.2|23815.9|23808.9|0
1757449500000|2025-09-09 20:25:00|23816.7|23809.7|23821.2|23814.2|23822.9|23815.9|23814.2|23807.2|0
1757449800000|2025-09-09 20:30:00|23822|23815|23821.8|23814.8|23823.5|23816.5|23817|23810|0
1757450100000|2025-09-09 20:35:00|23822.6|23815.6|23824|23817|23827.1|23820.1|23820.8|23813.8|0
1757450400000|2025-09-09 20:40:00|23823.1|23816.1|23826.9|23819.9|23828|23821|23822.3|23815.3|0
1757450700000|2025-09-09 20:45:00|23827.8|23820.8|23825|23818|23831.1|23824.1|23821.3|23814.3|0
1757451000000|2025-09-09 20:50:00|23824.9|23817.9|23812|23805|23826.6|23819.6|23810.4|23803.4|0
1757451300000|2025-09-09 20:55:00|23812.9|23805.9|23808.9|23801.9|23812.9|23805.9|23808.5|23801.5|0
1757451600000|2025-09-09 21:00:00|23815.4|23808.4|23819.1|23812.1|23821.3|23814.3|23811.6|23804.6|0
1757451900000|2025-09-09 21:05:00|23818|23811|23821.6|23814.6|23823.4|23816.4|23817.3|23810.3|0
1757452200000|2025-09-09 21:10:00|23821.9|23814.9|23823.2|23816.2|23823.2|23816.2|23818.9|23811.9|0
1757452500000|2025-09-09 21:15:00|23823.5|23816.5|23818.5|23811.5|23823.5|23816.5|23818.5|23811.5|0
1757452800000|2025-09-09 21:20:00|23817.9|23810.9|23817.9|23810.9|23818.3|23811.3|23816.7|23809.7|0
1757453100000|2025-09-09 21:25:00|23818.4|23811.4|23809.6|23802.6|23818.4|23811.4|23809.3|23802.3|0
1757453400000|2025-09-09 21:30:00|23808.7|23801.7|23813.9|23806.9|23814.9|23807.9|23808.6|23801.6|0
1757453700000|2025-09-09 21:35:00|23813.8|23806.8|23815.8|23808.8|23815.9|23808.9|23813.5|23806.5|0
1757454000000|2025-09-09 21:40:00|23815.7|23808.7|23821.7|23814.7|23821.7|23814.7|23815.1|23808.1|0
1757454300000|2025-09-09 21:45:00|23821.8|23814.8|23817.6|23810.6|23822.9|23815.9|23816.2|23809.2|0
1757454600000|2025-09-09 21:50:00|23817.7|23810.7|23817.7|23810.7|23819|23812|23816.1|23809.1|0
1757454900000|2025-09-09 21:55:00|23817.5|23810.5|23816.3|23809.3|23819|23812|23814.7|23807.7|0
1757455200000|2025-09-09 22:00:00|23816.6|23809.6|23809.1|23802.1|23818.9|23811.9|23808.3|23801.3|0
1757455500000|2025-09-09 22:05:00|23808.7|23801.7|23821.8|23814.8|23821.8|23814.8|23807.9|23800.9|0
1757455800000|2025-09-09 22:10:00|23821|23814|23825.6|23818.6|23829.4|23822.4|23821|23814|0
1757456100000|2025-09-09 22:15:00|23826|23819|23820.4|23813.4|23828.1|23821.1|23820.4|23813.4|0
1757456400000|2025-09-09 22:20:00|23819.6|23812.6|23816.7|23809.7|23821.3|23814.3|23815.9|23808.9|0
1757456700000|2025-09-09 22:25:00|23816.3|23809.3|23816.9|23809.9|23819|23812|23814.8|23807.8|0
1757457000000|2025-09-09 22:30:00|23816.5|23809.5|23820.4|23813.4|23822.1|23815.1|23816.5|23809.5|0
1757457300000|2025-09-09 22:35:00|23821.3|23814.3|23818.8|23811.8|23821.3|23814.3|23815.5|23808.5|0
1757457600000|2025-09-09 22:40:00|23819.2|23812.2|23818|23811|23819.6|23812.6|23817.2|23810.2|0
1757457900000|2025-09-09 22:45:00|23817.6|23810.6|23818.1|23811.1|23818.1|23811.1|23814.2|23807.2|0
1757458200000|2025-09-09 22:50:00|23818.5|23811.5|23815.7|23808.7|23819.7|23812.7|23814.8|23807.8|0
1757458500000|2025-09-09 22:55:00|23816.1|23809.1|23814.8|23807.8|23818.5|23811.5|23814.8|23807.8|0
1757458800000|2025-09-09 23:00:00|23815.2|23808.2|23810.9|23803.9|23820.3|23813.3|23810.2|23803.2|0
1757459100000|2025-09-09 23:05:00|23811.7|23804.7|23814.9|23807.9|23814.9|23807.9|23808.4|23801.4|0
1757459400000|2025-09-09 23:10:00|23814.5|23807.5|23814.1|23807.1|23815.7|23808.7|23813.3|23806.3|0
1757459700000|2025-09-09 23:15:00|23813.7|23806.7|23810.6|23803.6|23815.7|23808.7|23809.8|23802.8|0
1757460000000|2025-09-09 23:20:00|23811.5|23804.5|23804.6|23797.6|23811.5|23804.5|23800.4|23793.4|0
1757460300000|2025-09-09 23:25:00|23803.8|23796.8|23797.8|23790.8|23804.6|23797.6|23796.9|23789.9|0
1757460600000|2025-09-09 23:30:00|23798.2|23791.2|23796.1|23789.1|23800.3|23793.3|23795.3|23788.3|0
1757460900000|2025-09-09 23:35:00|23795.3|23788.3|23799.6|23792.6|23799.6|23792.6|23795.3|23788.3|0
1757461200000|2025-09-09 23:40:00|23799.8|23792.8|23804.8|23797.8|23805.6|23798.6|23799.8|23792.8|0
1757461500000|2025-09-09 23:45:00|23805.6|23798.6|23805.4|23798.4|23808.1|23801.1|23802.2|23795.2|0
1757461800000|2025-09-09 23:50:00|23804.6|23797.6|23803.5|23796.5|23805.4|23798.4|23799|23792|0
1757462100000|2025-09-09 23:55:00|23803.1|23796.1|23801.8|23794.8|23803.1|23796.1|23796.9|23789.9|0
1757462400000|2025-09-10 00:00:00|23801|23794|23802.1|23795.1|23805.6|23798.6|23799.3|23792.3|0
1757462700000|2025-09-10 00:05:00|23803|23796|23806.2|23799.2|23807.8|23800.8|23802.5|23795.5|0
1757463000000|2025-09-10 00:10:00|23807|23800|23811.1|23804.1|23812.8|23805.8|23805.4|23798.4|0
1757463300000|2025-09-10 00:15:00|23810.7|23803.7|23814.7|23809.7|23818|23813|23800.2|23795.2|76
1757463600000|2025-09-10 00:20:00|23815.2|23810.2|23819.5|23814.5|23827|23822|23812.2|23807.2|29
1757463900000|2025-09-10 00:25:00|23820|23815|23830|23825|23834.3|23829.3|23818.8|23813.8|13
1757464200000|2025-09-10 00:30:00|23829.5|23824.5|23836.5|23831.5|23839.9|23834.9|23829.5|23824.5|6
1757464500000|2025-09-10 00:35:00|23835.8|23830.8|23843|23838|23843|23838|23832.9|23827.9|8
1757464800000|2025-09-10 00:40:00|23843.5|23838.5|23839.5|23834.5|23848.5|23843.5|23828.7|23823.7|16
1757465100000|2025-09-10 00:45:00|23839|23834|23838.8|23833.8|23839.2|23834.2|23834.3|23829.3|1
1757465400000|2025-09-10 00:50:00|23838.3|23833.3|23841.7|23836.7|23844.5|23839.5|23837.8|23832.8|6
1757465700000|2025-09-10 00:55:00|23841.6|23836.6|23839.5|23834.5|23844.8|23839.8|23834.1|23829.1|51
1757466000000|2025-09-10 01:00:00|23839|23834|23836.7|23831.7|23844.9|23839.9|23834.2|23829.2|12
1757466300000|2025-09-10 01:05:00|23837.2|23832.2|23838.6|23833.6|23846|23841|23836.2|23831.2|9
1757466600000|2025-09-10 01:10:00|23838.1|23833.1|23829|23824|23839.1|23834.1|23828|23823|10
1757466900000|2025-09-10 01:15:00|23827.5|23822.5|23823|23818|23830|23825|23821.5|23816.5|6
1757467200000|2025-09-10 01:20:00|23822.5|23817.5|23829.8|23824.8|23830.5|23825.5|23820.5|23815.5|2
1757467500000|2025-09-10 01:25:00|23829.6|23824.6|23841.7|23836.7|23841.7|23836.7|23829.4|23824.4|6
1757467800000|2025-09-10 01:30:00|23841.2|23836.2|23839.8|23834.8|23845|23840|23839.8|23834.8|2
1757468100000|2025-09-10 01:35:00|23838.8|23833.8|23831.7|23826.7|23839.8|23834.8|23831.7|23826.7|13
1757468400000|2025-09-10 01:40:00|23832.2|23827.2|23833|23828|23833|23828|23830.5|23825.5|1
1757468700000|2025-09-10 01:45:00|23833.1|23828.1|23828.6|23823.6|23833.5|23828.5|23823|23818|32
1757469000000|2025-09-10 01:50:00|23828.1|23823.1|23836.6|23831.6|23836.8|23831.8|23826.6|23821.6|4
1757469300000|2025-09-10 01:55:00|23837.2|23832.2|23836.3|23831.3|23840.3|23835.3|23834.9|23829.9|0
1757469600000|2025-09-10 02:00:00|23836.2|23831.2|23835.5|23830.5|23839.7|23834.7|23835.5|23830.5|1
1757469900000|2025-09-10 02:05:00|23835.2|23830.2|23834.1|23829.1|23835.2|23830.2|23834.1|23829.1|4
1757470200000|2025-09-10 02:10:00|23834.6|23829.6|23837.1|23832.1|23838.6|23833.6|23834.5|23829.5|0
1757470500000|2025-09-10 02:15:00|23836.6|23831.6|23835.1|23830.1|23836.6|23831.6|23833.1|23828.1|1
1757470800000|2025-09-10 02:20:00|23835.6|23830.6|23836.6|23831.6|23837.1|23832.1|23835.6|23830.6|0
1757471100000|2025-09-10 02:25:00|23836.1|23831.1|23834.7|23829.7|23836.3|23831.3|23834.7|23829.7|0
1757471400000|2025-09-10 02:30:00|23834.9|23829.9|23837.1|23832.1|23837.1|23832.1|23832.7|23827.7|0
1757471700000|2025-09-10 02:35:00|23837.6|23832.6|23839.3|23834.3|23839.6|23834.6|23837.1|23832.1|0
1757472000000|2025-09-10 02:40:00|23839.8|23834.8|23839.1|23834.1|23842.1|23837.1|23839.1|23834.1|0
1757472300000|2025-09-10 02:45:00|23838.8|23833.8|23835.8|23830.8|23838.8|23833.8|23835.8|23830.8|0
1757472600000|2025-09-10 02:50:00|23835.3|23830.3|23825.8|23820.8|23836.1|23831.1|23825.8|23820.8|4
1757472900000|2025-09-10 02:55:00|23825.3|23820.3|23820.8|23815.8|23825.3|23820.3|23817.2|23812.2|5
1757473200000|2025-09-10 03:00:00|23821.4|23816.4|23836.8|23831.8|23838.4|23833.4|23820.9|23815.9|5
1757473500000|2025-09-10 03:05:00|23836.6|23831.6|23834.5|23829.5|23836.6|23831.6|23834.4|23829.4|0
1757473800000|2025-09-10 03:10:00|23835|23830|23835.3|23830.3|23836.5|23831.5|23835|23830|1
1757474100000|2025-09-10 03:15:00|23835.8|23830.8|23836.5|23831.5|23843.7|23838.7|23834.6|23829.6|26
1757474400000|2025-09-10 03:20:00|23837|23832|23835.2|23830.2|23838.5|23833.5|23835.2|23830.2|0
1757474700000|2025-09-10 03:25:00|23835.4|23830.4|23833.6|23828.6|23836.7|23831.7|23833.6|23828.6|0
1757475000000|2025-09-10 03:30:00|23836.1|23831.1|23841.4|23836.4|23842.8|23837.8|23835.1|23830.1|0
1757475300000|2025-09-10 03:35:00|23840.9|23835.9|23837.7|23832.7|23840.9|23835.9|23837.7|23832.7|0
1757475600000|2025-09-10 03:40:00|23838.1|23833.1|23840.1|23835.1|23840.7|23835.7|23838|23833|0
1757475900000|2025-09-10 03:45:00|23839.6|23834.6|23839.6|23834.6|23841.8|23836.8|23837.8|23832.8|0
1757476200000|2025-09-10 03:50:00|23839.1|23834.1|23843.4|23838.4|23849.8|23844.8|23839.1|23834.1|1
1757476500000|2025-09-10 03:55:00|23843.6|23838.6|23843.3|23838.3|23843.6|23838.6|23839.1|23834.1|0
1757476800000|2025-09-10 04:00:00|23843.8|23838.8|23840.3|23835.3|23844.8|23839.8|23840.1|23835.1|0
1757477100000|2025-09-10 04:05:00|23840.2|23835.2|23833|23828|23843.2|23838.2|23831.5|23826.5|8
1757477400000|2025-09-10 04:10:00|23831|23826|23828.3|23823.3|23831.6|23826.6|23827.7|23822.7|1
1757477700000|2025-09-10 04:15:00|23829.1|23824.1|23826|23821|23832.4|23827.4|23826|23821|0
1757478000000|2025-09-10 04:20:00|23825.8|23820.8|23817.9|23812.9|23826.3|23821.3|23817.7|23812.7|7
1757478300000|2025-09-10 04:25:00|23818.4|23813.4|23815.9|23810.9|23822.1|23817.1|23815.2|23810.2|17
1757478600000|2025-09-10 04:30:00|23815.8|23810.8|23812.5|23807.5|23818.3|23813.3|23809.7|23804.7|11
1757478900000|2025-09-10 04:35:00|23812|23807|23809.5|23804.5|23814.7|23809.7|23809.4|23804.4|7
1757479200000|2025-09-10 04:40:00|23810|23805|23803.8|23798.8|23810.5|23805.5|23795.1|23790.1|23
1757479500000|2025-09-10 04:45:00|23802.3|23797.3|23809.4|23804.4|23809.9|23804.9|23798.6|23793.6|2
1757479800000|2025-09-10 04:50:00|23807.9|23802.9|23807.2|23802.2|23808.8|23803.8|23805.5|23800.5|1
1757480100000|2025-09-10 04:55:00|23807.6|23802.6|23810.7|23805.7|23812.5|23807.5|23807.6|23802.6|1
1757480400000|2025-09-10 05:00:00|23810.9|23805.9|23804.1|23799.1|23812|23807|23803.8|23798.8|3
1757480700000|2025-09-10 05:05:00|23804.6|23799.6|23805.7|23800.7|23807.3|23802.3|23802.2|23797.2|2
1757481000000|2025-09-10 05:10:00|23805.4|23800.4|23807.8|23802.8|23809|23804|23795.2|23790.2|9
1757481300000|2025-09-10 05:15:00|23808|23803|23812.4|23807.4|23813.4|23808.4|23802.9|23797.9|4
1757481600000|2025-09-10 05:20:00|23812.9|23807.9|23812.9|23807.9|23813.4|23808.4|23809.9|23804.9|2
1757481900000|2025-09-10 05:25:00|23813.4|23808.4|23808.9|23803.9|23814.4|23809.4|23808.3|23803.3|1
1757482200000|2025-09-10 05:30:00|23809.4|23804.4|23817.5|23812.5|23819.3|23814.3|23809.4|23804.4|13
1757482500000|2025-09-10 05:35:00|23817|23812|23827.1|23822.1|23827.1|23822.1|23816|23811|15
1757482800000|2025-09-10 05:40:00|23827.8|23822.8|23821.5|23816.5|23833.2|23828.2|23821.5|23816.5|16
1757483100000|2025-09-10 05:45:00|23820.5|23815.5|23822.3|23817.3|23825.7|23820.7|23815.3|23810.3|11
1757483400000|2025-09-10 05:50:00|23821.8|23816.8|23818.7|23813.7|23824.7|23819.7|23806|23801|21
1757483700000|2025-09-10 05:55:00|23819.2|23814.2|23829|23824|23829.1|23824.1|23813.1|23808.1|41
1757484000000|2025-09-10 06:00:00|23827|23824.2|23827.8|23825|23853|23850.2|23823.4|23820.6|203
1757484300000|2025-09-10 06:05:00|23828.3|23825.5|23836.5|23833.7|23838.1|23835.3|23810.3|23807.5|158
1757484600000|2025-09-10 06:10:00|23836.8|23834|23818.3|23815.5|23839.4|23836.6|23814.1|23811.3|158
1757484900000|2025-09-10 06:15:00|23818.8|23816|23803.8|23801|23821.6|23818.8|23803.8|23801|83
1757485200000|2025-09-10 06:20:00|23803.3|23800.5|23839|23836.2|23849.9|23847.1|23801.5|23798.7|241
1757485500000|2025-09-10 06:25:00|23838.7|23835.9|23834.1|23831.3|23845.6|23842.8|23824.4|23821.6|117
1757485800000|2025-09-10 06:30:00|23833.6|23830.8|23838.6|23835.8|23845.5|23842.7|23824.4|23821.6|179
1757486100000|2025-09-10 06:35:00|23838.5|23835.7|23852.4|23849.6|23856.8|23854|23838.5|23835.7|166
1757486400000|2025-09-10 06:40:00|23852.9|23850.1|23846.6|23843.8|23855.1|23852.3|23839.2|23836.4|82
1757486700000|2025-09-10 06:45:00|23846.7|23843.9|23834.2|23831.4|23851.7|23848.9|23829.7|23826.9|132
1757487000000|2025-09-10 06:50:00|23834|23831.2|23828.2|23825.4|23840.2|23837.4|23818.5|23815.7|195
1757487300000|2025-09-10 06:55:00|23828.3|23825.5|23830.4|23827.6|23832.3|23829.5|23816.1|23813.3|166
1757487600000|2025-09-10 07:00:00|23829.7|23828.3|23826.2|23824.8|23845.3|23843.9|23789.5|23788.1|1106
1757487900000|2025-09-10 07:05:00|23825.7|23824.3|23823.3|23821.9|23838.3|23836.9|23806.2|23804.8|368
1757488200000|2025-09-10 07:10:00|23823.2|23821.8|23830.2|23828.8|23843.4|23842|23818.7|23817.3|291
1757488500000|2025-09-10 07:15:00|23830.7|23829.3|23842.7|23841.3|23866.8|23865.4|23823.7|23822.3|620
1757488800000|2025-09-10 07:20:00|23844.3|23842.9|23874.1|23872.7|23874.1|23872.7|23840.7|23839.3|318
1757489100000|2025-09-10 07:25:00|23874.5|23873.1|23854|23852.6|23876|23874.6|23852.4|23851|356
1757489400000|2025-09-10 07:30:00|23855.2|23853.8|23840.2|23838.8|23865.7|23864.3|23827.6|23826.2|276
1757489700000|2025-09-10 07:35:00|23839.7|23838.3|23828.1|23826.7|23846.2|23844.8|23821.9|23820.5|274
1757490000000|2025-09-10 07:40:00|23829.6|23828.2|23837.6|23836.2|23852.2|23850.8|23823.5|23822.1|161
1757490300000|2025-09-10 07:45:00|23837.8|23836.4|23856.9|23855.5|23861.9|23860.5|23833.4|23832|293
1757490600000|2025-09-10 07:50:00|23855.3|23853.9|23877.8|23876.4|23881.6|23880.2|23852.8|23851.4|213
1757490900000|2025-09-10 07:55:00|23875.3|23873.9|23874.9|23873.5|23885.8|23884.4|23868.4|23867|267
1757491200000|2025-09-10 08:00:00|23874.3|23872.9|23873.7|23872.3|23883.9|23882.5|23865.6|23864.2|223
1757491500000|2025-09-10 08:05:00|23873.8|23872.4|23860.3|23858.9|23880.9|23879.5|23851.7|23850.3|307
1757491800000|2025-09-10 08:10:00|23861.7|23860.3|23866.6|23865.2|23873.3|23871.9|23861.2|23859.8|133
1757492100000|2025-09-10 08:15:00|23866.1|23864.7|23855.6|23854.2|23874.8|23873.4|23854.2|23852.8|140
1757492400000|2025-09-10 08:20:00|23855.5|23854.1|23823.7|23822.3|23855.5|23854.1|23817.1|23815.7|382
1757492700000|2025-09-10 08:25:00|23823.6|23822.2|23826.4|23825|23836|23834.6|23819.2|23817.8|228
1757493000000|2025-09-10 08:30:00|23826.8|23825.4|23762.6|23761.2|23827.2|23825.8|23738.8|23737.4|736
1757493300000|2025-09-10 08:35:00|23763.1|23761.7|23774|23772.6|23775.7|23774.3|23743.1|23741.7|578
1757493600000|2025-09-10 08:40:00|23773.2|23771.8|23746.7|23745.3|23784.7|23783.3|23745.4|23744|483
1757493900000|2025-09-10 08:45:00|23746.6|23745.2|23764.3|23762.9|23775.1|23773.7|23742.4|23741|314
1757494200000|2025-09-10 08:50:00|23764.9|23763.5|23749.4|23748|23769.4|23768|23745.3|23743.9|345
1757494500000|2025-09-10 08:55:00|23749.9|23748.5|23732.2|23730.8|23752.3|23750.9|23717|23715.6|442
1757494800000|2025-09-10 09:00:00|23732.1|23730.7|23730.1|23728.7|23750.1|23748.7|23723.2|23721.8|279
1757495100000|2025-09-10 09:05:00|23729.9|23728.5|23740.9|23739.5|23741.4|23740|23726.4|23725|147
1757495400000|2025-09-10 09:10:00|23740|23738.6|23732.3|23730.9|23747.9|23746.5|23730.9|23729.5|249
1757495700000|2025-09-10 09:15:00|23732.1|23730.7|23712.5|23711.1|23732.1|23730.7|23704.7|23703.3|270
1757496000000|2025-09-10 09:20:00|23713.1|23711.7|23703.5|23702.1|23713.1|23711.7|23693.6|23692.2|220
1757496300000|2025-09-10 09:25:00|23704|23702.6|23706.8|23705.4|23713.4|23712|23701.1|23699.7|209
1757496600000|2025-09-10 09:30:00|23706.2|23704.8|23694.5|23693.1|23707.4|23706|23686|23684.6|250
1757496900000|2025-09-10 09:35:00|23694|23692.6|23713.4|23712|23721.2|23719.8|23691.9|23690.5|264
1757497200000|2025-09-10 09:40:00|23712.7|23711.3|23735.4|23734|23735.6|23734.2|23707.3|23705.9|209
1757497500000|2025-09-10 09:45:00|23735.9|23734.5|23754|23752.6|23754.9|23753.5|23733.5|23732.1|204
1757497800000|2025-09-10 09:50:00|23754.3|23752.9|23759.4|23758|23761.5|23760.1|23747.2|23745.8|178
1757498100000|2025-09-10 09:55:00|23759.3|23757.9|23768.8|23767.4|23771.7|23770.3|23754.2|23752.8|90
1757498400000|2025-09-10 10:00:00|23769.2|23767.8|23751.5|23750.1|23770.2|23768.8|23751.2|23749.8|126
1757498700000|2025-09-10 10:05:00|23751.4|23750|23758.4|23757|23761.8|23760.4|23742.7|23741.3|219
1757499000000|2025-09-10 10:10:00|23759.3|23757.9|23751.7|23750.3|23764.3|23762.9|23750.6|23749.2|80
1757499300000|2025-09-10 10:15:00|23751.6|23750.2|23745.3|23743.9|23756.8|23755.4|23744.8|23743.4|63
1757499600000|2025-09-10 10:20:00|23746.8|23745.4|23748.5|23747.1|23748.5|23747.1|23734.4|23733|129
1757499900000|2025-09-10 10:25:00|23748.6|23747.2|23749.5|23748.1|23757.2|23755.8|23742.3|23740.9|79
1757500200000|2025-09-10 10:30:00|23748.3|23746.9|23754.6|23753.2|23757.1|23755.7|23748.3|23746.9|74
1757500500000|2025-09-10 10:35:00|23754.4|23753|23761.4|23760|23763.8|23762.4|23753.5|23752.1|145
1757500800000|2025-09-10 10:40:00|23760.4|23759|23772.4|23771|23781.1|23779.7|23754.3|23752.9|212
1757501100000|2025-09-10 10:45:00|23772.5|23771.1|23762.4|23761|23772.6|23771.2|23761.8|23760.4|78
1757501400000|2025-09-10 10:50:00|23763.1|23761.7|23766.9|23765.5|23775.2|23773.8|23762|23760.6|64
1757501700000|2025-09-10 10:55:00|23766.4|23765|23756.5|23755.1|23769.1|23767.7|23754|23752.6|96
1757502000000|2025-09-10 11:00:00|23755.6|23754.2|23761.1|23759.7|23765|23763.6|23754.8|23753.4|65
1757502300000|2025-09-10 11:05:00|23761.2|23759.8|23757.8|23756.4|23761.2|23759.8|23750|23748.6|68
1757502600000|2025-09-10 11:10:00|23757.2|23755.8|23754.6|23753.2|23760.1|23758.7|23746.3|23744.9|85
1757502900000|2025-09-10 11:15:00|23754.1|23752.7|23754|23752.6|23758.3|23756.9|23748.7|23747.3|86
1757503200000|2025-09-10 11:20:00|23755.5|23754.1|23742.5|23741.1|23761|23759.6|23741.1|23739.7|151
1757503500000|2025-09-10 11:25:00|23742|23740.6|23730.7|23729.3|23743.8|23742.4|23730.4|23729|146
1757503800000|2025-09-10 11:30:00|23730.6|23729.2|23724|23722.6|23736.6|23735.2|23717.8|23716.4|181
1757504100000|2025-09-10 11:35:00|23723.9|23722.5|23736.6|23735.2|23741.5|23740.1|23723.3|23721.9|82
1757504400000|2025-09-10 11:40:00|23736|23734.6|23738.5|23737.1|23745.2|23743.8|23728.8|23727.4|134
1757504700000|2025-09-10 11:45:00|23738|23736.6|23744.1|23742.7|23746|23744.6|23732.8|23731.4|48
1757505000000|2025-09-10 11:50:00|23745.6|23744.2|23738.1|23736.7|23750.9|23749.5|23736.2|23734.8|70
1757505300000|2025-09-10 11:55:00|23737.6|23736.2|23735.6|23734.2|23746.1|23744.7|23730.6|23729.2|54
1757505600000|2025-09-10 12:00:00|23736.1|23734.7|23741.3|23739.9|23743.5|23742.1|23724.5|23723.1|125
1757505900000|2025-09-10 12:05:00|23741.4|23740|23723.8|23722.4|23744.7|23743.3|23720.1|23718.7|75
1757506200000|2025-09-10 12:10:00|23724.1|23722.7|23719.8|23718.4|23729.4|23728|23718.3|23716.9|75
1757506500000|2025-09-10 12:15:00|23719.3|23717.9|23729.5|23728.1|23733.4|23732|23717.4|23716|107
1757506800000|2025-09-10 12:20:00|23729.3|23727.9|23744.3|23742.9|23744.5|23743.1|23727.5|23726.1|78
1757507100000|2025-09-10 12:25:00|23744.4|23743|23751.3|23749.9|23752.5|23751.1|23742.9|23741.5|68
1757507400000|2025-09-10 12:30:00|23748.8|23747.4|23757.2|23755.8|23807.1|23805.7|23739.5|23738.1|421
1757507700000|2025-09-10 12:35:00|23756.7|23755.3|23758.8|23757.4|23766.9|23765.5|23741.9|23740.5|191
1757508000000|2025-09-10 12:40:00|23759.8|23758.4|23760.4|23759|23767.1|23765.7|23755.7|23754.3|129
1757508300000|2025-09-10 12:45:00|23760.5|23759.1|23768.4|23767|23775.9|23774.5|23760.5|23759.1|114
1757508600000|2025-09-10 12:50:00|23768.5|23767.1|23750.4|23749|23773.3|23771.9|23747.4|23746|113
1757508900000|2025-09-10 12:55:00|23750.9|23749.5|23727.2|23725.8|23751.9|23750.5|23725.5|23724.1|176
1757509200000|2025-09-10 13:00:00|23727.1|23725.7|23713.3|23711.9|23733.8|23732.4|23711.4|23710|243
1757509500000|2025-09-10 13:05:00|23713.8|23712.4|23723.2|23721.8|23724.4|23723|23704.9|23703.5|182
1757509800000|2025-09-10 13:10:00|23722.9|23721.5|23729.4|23728|23733.8|23732.4|23713.7|23712.3|209
1757510100000|2025-09-10 13:15:00|23728.9|23727.5|23726.3|23724.9|23734|23732.6|23720.4|23719|117
1757510400000|2025-09-10 13:20:00|23726.6|23725.2|23699.4|23698|23728.5|23727.1|23697.2|23695.8|131
1757510700000|2025-09-10 13:25:00|23697.9|23696.5|23701.8|23700.4|23704.5|23703.1|23688.5|23687.1|203
1757511000000|2025-09-10 13:30:00|23704|23702.6|23699.7|23698.3|23719.3|23717.9|23692.8|23691.4|285
1757511300000|2025-09-10 13:35:00|23700.2|23698.8|23705.2|23703.8|23715.2|23713.8|23698.6|23697.2|121
1757511600000|2025-09-10 13:40:00|23703.8|23702.4|23682.6|23681.2|23705.8|23704.4|23675.6|23674.2|232
1757511900000|2025-09-10 13:45:00|23682.4|23681|23682.8|23681.4|23685.8|23684.4|23659.6|23658.2|334
1757512200000|2025-09-10 13:50:00|23682.9|23681.5|23647.2|23645.8|23683.1|23681.7|23646.8|23645.4|308
1757512500000|2025-09-10 13:55:00|23646.7|23645.3|23652.6|23651.2|23658.5|23657.1|23634|23632.6|372
1757512800000|2025-09-10 14:00:00|23651.8|23650.4|23669.1|23667.7|23669.6|23668.2|23644.9|23643.5|297
1757513100000|2025-09-10 14:05:00|23669.6|23668.2|23655.5|23654.1|23677.3|23675.9|23649.4|23648|326
1757513400000|2025-09-10 14:10:00|23654.3|23652.9|23652|23650.6|23655.5|23654.1|23641.1|23639.7|243
1757513700000|2025-09-10 14:15:00|23652.5|23651.1|23619.9|23618.5|23657.4|23656|23605.6|23604.2|312
1757514000000|2025-09-10 14:20:00|23621.2|23619.8|23630.7|23629.3|23632.2|23630.8|23599.8|23598.4|361
1757514300000|2025-09-10 14:25:00|23631.2|23629.8|23631.3|23629.9|23634.6|23633.2|23619.4|23618|275
1757514600000|2025-09-10 14:30:00|23630|23628.6|23632.8|23631.4|23643.5|23642.1|23617.2|23615.8|275
1757514900000|2025-09-10 14:35:00|23632.6|23631.2|23650.7|23649.3|23652.7|23651.3|23619.7|23618.3|234
1757515200000|2025-09-10 14:40:00|23650|23648.6|23628.2|23626.8|23663.1|23661.7|23627.8|23626.4|279
1757515500000|2025-09-10 14:45:00|23627.7|23626.3|23622.2|23620.8|23636.5|23635.1|23617.7|23616.3|171
1757515800000|2025-09-10 14:50:00|23623.2|23621.8|23617|23615.6|23628.2|23626.8|23613.7|23612.3|167
1757516100000|2025-09-10 14:55:00|23615.5|23614.1|23616.2|23614.8|23627.1|23625.7|23613.7|23612.3|150
1757516400000|2025-09-10 15:00:00|23616.6|23615.2|23612.5|23611.1|23627.6|23626.2|23600.1|23598.7|224
1757516700000|2025-09-10 15:05:00|23612|23610.6|23620.8|23619.4|23630.2|23628.8|23608.7|23607.3|298
1757517000000|2025-09-10 15:10:00|23621.2|23619.8|23631.4|23630|23635.7|23634.3|23609.8|23608.4|262
1757517300000|2025-09-10 15:15:00|23630.4|23629|23610.9|23609.5|23631.4|23630|23607.3|23605.9|174
1757517600000|2025-09-10 15:20:00|23611.3|23609.9|23620|23618.6|23621|23619.6|23606.8|23605.4|224
1757517900000|2025-09-10 15:25:00|23619.5|23618.1|23630.8|23629.4|23630.8|23629.4|23618.1|23616.7|494
1757518200000|2025-09-10 15:30:00|23631.9|23629.1|23629.1|23626.3|23636.7|23633.9|23612.2|23609.4|694
1757518500000|2025-09-10 15:35:00|23629.6|23626.8|23640.3|23637.5|23640.6|23637.8|23624.9|23622.1|284
1757518800000|2025-09-10 15:40:00|23639.8|23637|23646.4|23643.6|23649.3|23646.5|23637.2|23634.4|130
1757519100000|2025-09-10 15:45:00|23646.7|23643.9|23643.1|23640.3|23652.6|23649.8|23639.1|23636.3|81
1757519400000|2025-09-10 15:50:00|23642.8|23640|23646.5|23643.7|23650.2|23647.4|23641.1|23638.3|58
1757519700000|2025-09-10 15:55:00|23647|23644.2|23634.3|23631.5|23650.1|23647.3|23633.6|23630.8|72
1757520000000|2025-09-10 16:00:00|23633.8|23631|23637|23634.2|23639.8|23637|23633.4|23630.6|32
1757520300000|2025-09-10 16:05:00|23638|23635.2|23638.2|23635.4|23642.5|23639.7|23632.6|23629.8|34
1757520600000|2025-09-10 16:10:00|23638.7|23635.9|23638.7|23635.9|23641|23638.2|23635.2|23632.4|31
1757520900000|2025-09-10 16:15:00|23639.7|23636.9|23642.6|23639.8|23646.8|23644|23638.4|23635.6|36
1757521200000|2025-09-10 16:20:00|23643.1|23640.3|23633.2|23630.4|23643.1|23640.3|23631.1|23628.3|45
1757521500000|2025-09-10 16:25:00|23632.7|23629.9|23630.8|23628|23637.5|23634.7|23628.8|23626|32
1757521800000|2025-09-10 16:30:00|23631.8|23629|23626.8|23624|23635.7|23632.9|23620.9|23618.1|52
1757522100000|2025-09-10 16:35:00|23626.3|23623.5|23618.9|23616.1|23626.3|23623.5|23616.3|23613.5|90
1757522400000|2025-09-10 16:40:00|23619.4|23616.6|23596.7|23593.9|23619.5|23616.7|23594|23591.2|103
1757522700000|2025-09-10 16:45:00|23596.2|23593.4|23599.6|23596.8|23606.9|23604.1|23590.6|23587.8|106
1757523000000|2025-09-10 16:50:00|23599.7|23596.9|23608.6|23605.8|23613.3|23610.5|23598.3|23595.5|23
1757523300000|2025-09-10 16:55:00|23609.1|23606.3|23617.5|23614.7|23622.3|23619.5|23609.1|23606.3|67
1757523600000|2025-09-10 17:00:00|23617.8|23615|23629.3|23626.5|23630.2|23627.4|23613.1|23610.3|147
1757523900000|2025-09-10 17:05:00|23631.8|23629|23629.7|23626.9|23631.8|23629|23621.7|23618.9|99
1757524200000|2025-09-10 17:10:00|23630.2|23627.4|23625.8|23623|23634.3|23631.5|23625.7|23622.9|35
1757524500000|2025-09-10 17:15:00|23626.3|23623.5|23621.7|23618.9|23631.7|23628.9|23621.7|23618.9|52
1757524800000|2025-09-10 17:20:00|23621.9|23619.1|23621.8|23619|23627.9|23625.1|23615.4|23612.6|31
1757525100000|2025-09-10 17:25:00|23621.3|23618.5|23606.2|23603.4|23621.8|23619|23605.1|23602.3|105
1757525400000|2025-09-10 17:30:00|23605.7|23602.9|23622.6|23619.8|23623.6|23620.8|23603.4|23600.6|43
1757525700000|2025-09-10 17:35:00|23622.1|23619.3|23618|23615.2|23625.8|23623|23613.1|23610.3|27
1757526000000|2025-09-10 17:40:00|23618.5|23615.7|23616.4|23613.6|23623.1|23620.3|23614.9|23612.1|10
1757526300000|2025-09-10 17:45:00|23615.9|23613.1|23617.8|23615|23621.3|23618.5|23609.3|23606.5|48
1757526600000|2025-09-10 17:50:00|23618.8|23616|23614.3|23611.5|23619.8|23617|23609.4|23606.6|26
1757526900000|2025-09-10 17:55:00|23614.4|23611.6|23621.3|23618.5|23621.8|23619|23610.8|23608|27
1757527200000|2025-09-10 18:00:00|23620.8|23618|23622.7|23619.9|23623.3|23620.5|23614.5|23611.7|52
1757527500000|2025-09-10 18:05:00|23622.2|23619.4|23617.5|23614.7|23624.5|23621.7|23616.5|23613.7|19
1757527800000|2025-09-10 18:10:00|23617|23614.2|23617|23614.2|23618.9|23616.1|23611|23608.2|16
1757528100000|2025-09-10 18:15:00|23616.5|23613.7|23602.9|23600.1|23616.5|23613.7|23599.6|23596.8|40
1757528400000|2025-09-10 18:20:00|23603.4|23600.6|23604.8|23602|23612.2|23609.4|23602.4|23599.6|35
1757528700000|2025-09-10 18:25:00|23605.3|23602.5|23607.9|23605.1|23610.7|23607.9|23601.6|23598.8|15
1757529000000|2025-09-10 18:30:00|23607.4|23604.6|23616.7|23613.9|23617.8|23615|23605.6|23602.8|36
1757529300000|2025-09-10 18:35:00|23616.2|23613.4|23612.1|23609.3|23616.7|23613.9|23607.3|23604.5|7
1757529600000|2025-09-10 18:40:00|23612.6|23609.8|23615.6|23612.8|23619.7|23616.9|23612.6|23609.8|22
1757529900000|2025-09-10 18:45:00|23616.1|23613.3|23615.9|23613.1|23619.5|23616.7|23609.7|23606.9|33
1757530200000|2025-09-10 18:50:00|23615.4|23612.6|23619.8|23617|23620.3|23617.5|23610.1|23607.3|42
1757530500000|2025-09-10 18:55:00|23620.3|23617.5|23626.4|23623.6|23630.2|23627.4|23619.8|23617|57
1757530800000|2025-09-10 19:00:00|23626.7|23623.9|23618.1|23615.3|23630.5|23627.7|23617.6|23614.8|23
1757531100000|2025-09-10 19:05:00|23618.6|23615.8|23610.4|23607.6|23621.5|23618.7|23609.4|23606.6|25
1757531400000|2025-09-10 19:10:00|23610.9|23608.1|23607.5|23604.7|23614|23611.2|23606.1|23603.3|39
1757531700000|2025-09-10 19:15:00|23607|23604.2|23614.1|23611.3|23615.2|23612.4|23606|23603.2|92
1757532000000|2025-09-10 19:20:00|23613.8|23611|23606.3|23603.5|23613.8|23611|23590.1|23587.3|114
1757532300000|2025-09-10 19:25:00|23605.8|23603|23604.7|23601.9|23609.8|23607|23598.7|23595.9|53
1757532600000|2025-09-10 19:30:00|23605.2|23602.4|23607.2|23604.4|23616.1|23613.3|23604.8|23602|114
1757532900000|2025-09-10 19:35:00|23607.7|23604.9|23588.4|23585.6|23611.2|23608.4|23588.4|23585.6|150
1757533200000|2025-09-10 19:40:00|23588.8|23586|23607.3|23604.5|23607.8|23605|23586.1|23583.3|129
1757533500000|2025-09-10 19:45:00|23606.8|23604|23608.3|23605.5|23613.2|23610.4|23603|23600.2|107
1757533800000|2025-09-10 19:50:00|23607.8|23605|23602.9|23600.1|23614.8|23612|23599.9|23597.1|102
1757534100000|2025-09-10 19:55:00|23603.4|23600.6|23607.8|23605|23609.9|23607.1|23600.2|23597.4|149
1757534400000|2025-09-10 20:00:00|23611.4|23604.4|23607.1|23600.1|23617.3|23610.3|23604.9|23597.9|16
1757534700000|2025-09-10 20:05:00|23607.9|23600.9|23600.6|23593.6|23609.6|23602.6|23598.4|23591.4|0
1757535000000|2025-09-10 20:10:00|23601.4|23594.4|23597|23590|23601.4|23594.4|23596.2|23589.2|0
1757535300000|2025-09-10 20:15:00|23597.8|23590.8|23596|23589|23599.5|23592.5|23593.9|23586.9|0
1757535600000|2025-09-10 20:20:00|23596.8|23589.8|23597.1|23590.1|23597.1|23590.1|23593.7|23586.7|0
1757535900000|2025-09-10 20:25:00|23596.3|23589.3|23601.2|23594.2|23602.1|23595.1|23596.3|23589.3|0
1757536200000|2025-09-10 20:30:00|23601.1|23594.1|23601.2|23594.2|23602|23595|23599.3|23592.3|0
1757536500000|2025-09-10 20:35:00|23602|23595|23603.3|23596.3|23605.1|23598.1|23601.2|23594.2|0
1757536800000|2025-09-10 20:40:00|23602.5|23595.5|23601|23594|23604.3|23597.3|23600.2|23593.2|0
1757537100000|2025-09-10 20:45:00|23601.8|23594.8|23595.4|23588.4|23601.8|23594.8|23595.4|23588.4|0
1757537400000|2025-09-10 20:50:00|23596.2|23589.2|23595.4|23588.4|23599.4|23592.4|23595.4|23588.4|0
1757537700000|2025-09-10 20:55:00|23596.2|23589.2|23595.9|23588.9|23598.4|23591.4|23595.2|23588.2|0
1757538000000|2025-09-10 21:00:00|23596|23589|23593.9|23586.9|23596.1|23589.1|23591.3|23584.3|0
1757538300000|2025-09-10 21:05:00|23593.8|23586.8|23597.9|23590.9|23597.9|23590.9|23592.5|23585.5|0
1757538600000|2025-09-10 21:10:00|23598.5|23591.5|23598.5|23591.5|23599.1|23592.1|23598.2|23591.2|0
1757538900000|2025-09-10 21:15:00|23599|23592|23599.5|23592.5|23599.9|23592.9|23599|23592|0
1757539200000|2025-09-10 21:20:00|23598.7|23591.7|23598.4|23591.4|23598.7|23591.7|23596.4|23589.4|0
1757539500000|2025-09-10 21:25:00|23597.8|23590.8|23597.2|23590.2|23598.4|23591.4|23596.2|23589.2|0
1757539800000|2025-09-10 21:30:00|23597|23590|23597|23590|23597|23590|23597|23590|0
1757540100000|2025-09-10 21:35:00|23597.1|23590.1|23597.1|23590.1|23597.1|23590.1|23597.1|23590.1|0
1757540400000|2025-09-10 21:40:00|23597.3|23590.3|23598.6|23591.6|23598.6|23591.6|23596.9|23589.9|0
1757540700000|2025-09-10 21:45:00|23598.5|23591.5|23599.4|23592.4|23599.4|23592.4|23598.5|23591.5|0
1757541000000|2025-09-10 21:50:00|23599.3|23592.3|23599.9|23592.9|23599.9|23592.9|23598.4|23591.4|0
1757541300000|2025-09-10 21:55:00|23599.8|23592.8|23599.8|23592.8|23600.5|23593.5|23599.6|23592.6|0
1757541600000|2025-09-10 22:00:00|23600.3|23593.3|23614.7|23607.7|23617.1|23610.1|23599.1|23592.1|0
1757541900000|2025-09-10 22:05:00|23615|23608|23610.8|23603.8|23617.5|23610.5|23610.8|23603.8|0
1757542200000|2025-09-10 22:10:00|23610.4|23603.4|23610.5|23603.5|23614.9|23607.9|23609.3|23602.3|0
1757542500000|2025-09-10 22:15:00|23609.7|23602.7|23612.2|23605.2|23612.2|23605.2|23607.3|23600.3|0
1757542800000|2025-09-10 22:20:00|23611.4|23604.4|23609.7|23602.7|23614.6|23607.6|23608.9|23601.9|0
1757543100000|2025-09-10 22:25:00|23608.9|23601.9|23610.6|23603.6|23613|23606|23608.1|23601.1|0
1757543400000|2025-09-10 22:30:00|23611.4|23604.4|23613.1|23606.1|23613.1|23606.1|23610.6|23603.6|0
1757543700000|2025-09-10 22:35:00|23612.6|23605.6|23614.8|23607.8|23614.8|23607.8|23612.6|23605.6|0
1757544000000|2025-09-10 22:40:00|23615.6|23608.6|23619.1|23612.1|23619.9|23612.9|23615.6|23608.6|0
1757544300000|2025-09-10 22:45:00|23619.5|23612.5|23628.5|23621.5|23628.5|23621.5|23619.1|23612.1|0
1757544600000|2025-09-10 22:50:00|23628.9|23621.9|23625.9|23618.9|23628.9|23621.9|23624.3|23617.3|0
1757544900000|2025-09-10 22:55:00|23626.3|23619.3|23628.1|23621.1|23639.2|23632.2|23626.3|23619.3|0
1757545200000|2025-09-10 23:00:00|23628.9|23621.9|23628.7|23621.7|23629.5|23622.5|23625.1|23618.1|0
1757545500000|2025-09-10 23:05:00|23629.5|23622.5|23639.4|23632.4|23639.4|23632.4|23629.5|23622.5|0
1757545800000|2025-09-10 23:10:00|23639|23632|23632.7|23625.7|23640.2|23633.2|23631.9|23624.9|0
1757546100000|2025-09-10 23:15:00|23631.8|23624.8|23638.5|23631.5|23643.5|23636.5|23631.8|23624.8|0
1757546400000|2025-09-10 23:20:00|23638.8|23631.8|23636|23629|23639.3|23632.3|23636|23629|0
1757546700000|2025-09-10 23:25:00|23636.4|23629.4|23632.6|23625.6|23636.8|23629.8|23632.6|23625.6|0
1757547000000|2025-09-10 23:30:00|23633.4|23626.4|23633.4|23626.4|23634.2|23627.2|23631.8|23624.8|0
1757547300000|2025-09-10 23:35:00|23632.6|23625.6|23633.3|23626.3|23635|23628|23632.6|23625.6|0
1757547600000|2025-09-10 23:40:00|23631.7|23624.7|23631.4|23624.4|23632.5|23625.5|23628.8|23621.8|0
1757547900000|2025-09-10 23:45:00|23631|23624|23630.6|23623.6|23631.4|23624.4|23629|23622|0
1757548200000|2025-09-10 23:50:00|23629.8|23622.8|23628.9|23621.9|23629.8|23622.8|23626.4|23619.4|0
1757548500000|2025-09-10 23:55:00|23628.1|23621.1|23631.9|23624.9|23631.9|23624.9|23627|23620|0
1757548800000|2025-09-11 00:00:00|23630.2|23623.2|23627.8|23620.8|23633.5|23626.5|23626.2|23619.2|0
1757549100000|2025-09-11 00:05:00|23627.4|23620.4|23621.8|23614.8|23629.4|23622.4|23621.8|23614.8|0
1757549400000|2025-09-11 00:10:00|23622.6|23615.6|23621|23614|23624.2|23617.2|23620.2|23613.2|0
1757549700000|2025-09-11 00:15:00|23620.2|23613.2|23618.4|23613.4|23622.6|23617.6|23607.7|23602.7|46
1757550000000|2025-09-11 00:20:00|23618.9|23613.9|23620.1|23615.1|23627.4|23622.4|23611.8|23606.8|20
1757550300000|2025-09-11 00:25:00|23619.6|23614.6|23620.3|23615.3|23624.8|23619.8|23618.6|23613.6|2
1757550600000|2025-09-11 00:30:00|23619.8|23614.8|23631.7|23626.7|23633.2|23628.2|23616.8|23611.8|4
1757550900000|2025-09-11 00:35:00|23631.9|23626.9|23636.5|23631.5|23637.8|23632.8|23627.7|23622.7|5
1757551200000|2025-09-11 00:40:00|23637.5|23632.5|23642.7|23637.7|23645.7|23640.7|23635.1|23630.1|27
1757551500000|2025-09-11 00:45:00|23642.2|23637.2|23649.4|23644.4|23652.1|23647.1|23640.7|23635.7|5
1757551800000|2025-09-11 00:50:00|23648.7|23643.7|23643.3|23638.3|23650.4|23645.4|23642.1|23637.1|2
1757552100000|2025-09-11 00:55:00|23643.5|23638.5|23645.3|23640.3|23645.3|23640.3|23636.7|23631.7|3
1757552400000|2025-09-11 01:00:00|23644.3|23639.3|23644.7|23639.7|23645.3|23640.3|23638.7|23633.7|2
1757552700000|2025-09-11 01:05:00|23644.8|23639.8|23638.8|23633.8|23645.3|23640.3|23638.8|23633.8|1
1757553000000|2025-09-11 01:10:00|23638|23633|23638.4|23633.4|23640|23635|23633.4|23628.4|4
1757553300000|2025-09-11 01:15:00|23637.9|23632.9|23637.4|23632.4|23638.4|23633.4|23632.2|23627.2|2
1757553600000|2025-09-11 01:20:00|23636.9|23631.9|23628.3|23623.3|23638.5|23633.5|23625.8|23620.8|3
1757553900000|2025-09-11 01:25:00|23627.8|23622.8|23627.9|23622.9|23628.9|23623.9|23625.8|23620.8|0
1757554200000|2025-09-11 01:30:00|23628.4|23623.4|23631|23626|23633.6|23628.6|23627.5|23622.5|3
1757554500000|2025-09-11 01:35:00|23630.5|23625.5|23628.1|23623.1|23635.2|23630.2|23627.6|23622.6|2
1757554800000|2025-09-11 01:40:00|23629.1|23624.1|23635.8|23630.8|23636.3|23631.3|23628.8|23623.8|1
1757555100000|2025-09-11 01:45:00|23636.9|23631.9|23638.9|23633.9|23638.9|23633.9|23635.1|23630.1|0
1757555400000|2025-09-11 01:50:00|23638.4|23633.4|23650.6|23645.6|23650.6|23645.6|23637.4|23632.4|2
1757555700000|2025-09-11 01:55:00|23651|23646|23648|23643|23653.3|23648.3|23644.5|23639.5|3
1757556000000|2025-09-11 02:00:00|23647.5|23642.5|23638.7|23633.7|23647.9|23642.9|23636.2|23631.2|2
1757556300000|2025-09-11 02:05:00|23638.2|23633.2|23640.3|23635.3|23641|23636|23636.5|23631.5|0
1757556600000|2025-09-11 02:10:00|23640.8|23635.8|23645.1|23640.1|23646.6|23641.6|23639|23634|1
1757556900000|2025-09-11 02:15:00|23645.6|23640.6|23644.4|23639.4|23646.5|23641.5|23643.4|23638.4|0
1757557200000|2025-09-11 02:20:00|23642.4|23637.4|23644.1|23639.1|23645.1|23640.1|23642.4|23637.4|0
1757557500000|2025-09-11 02:25:00|23644.6|23639.6|23647.5|23642.5|23648.5|23643.5|23644.6|23639.6|2
1757557800000|2025-09-11 02:30:00|23647.7|23642.7|23650.2|23645.2|23650.2|23645.2|23646.3|23641.3|0
1757558100000|2025-09-11 02:35:00|23650|23645|23647|23642|23650.6|23645.6|23644.9|23639.9|0
1757558400000|2025-09-11 02:40:00|23646.5|23641.5|23640.5|23635.5|23646.5|23641.5|23640.5|23635.5|0
1757558700000|2025-09-11 02:45:00|23640.4|23635.4|23638.5|23633.5|23640.4|23635.4|23637|23632|0
1757559000000|2025-09-11 02:50:00|23639.5|23634.5|23635.6|23630.6|23639.5|23634.5|23633|23628|4
1757559300000|2025-09-11 02:55:00|23635.5|23630.5|23638.7|23633.7|23639.7|23634.7|23635.5|23630.5|0
1757559600000|2025-09-11 03:00:00|23638.9|23633.9|23639.8|23634.8|23640.3|23635.3|23637.8|23632.8|0
1757559900000|2025-09-11 03:05:00|23640.6|23635.6|23642.5|23637.5|23642.5|23637.5|23639.1|23634.1|0
1757560200000|2025-09-11 03:10:00|23642.6|23637.6|23639.9|23634.9|23642.6|23637.6|23639.9|23634.9|0
1757560500000|2025-09-11 03:15:00|23639.6|23634.6|23637|23632|23640.9|23635.9|23637|23632|0
1757560800000|2025-09-11 03:20:00|23636.5|23631.5|23635.9|23630.9|23639|23634|23635|23630|0
1757561100000|2025-09-11 03:25:00|23636.4|23631.4|23640.6|23635.6|23644.4|23639.4|23634.3|23629.3|11
1757561400000|2025-09-11 03:30:00|23641.1|23636.1|23634.2|23629.2|23641.1|23636.1|23634.2|23629.2|3
1757561700000|2025-09-11 03:35:00|23634.1|23629.1|23639|23634|23639.5|23634.5|23634|23629|0
1757562000000|2025-09-11 03:40:00|23638.5|23633.5|23644.4|23639.4|23645|23640|23638.5|23633.5|0
1757562300000|2025-09-11 03:45:00|23644.7|23639.7|23651.7|23646.7|23652.1|23647.1|23641.6|23636.6|0
1757562600000|2025-09-11 03:50:00|23651.2|23646.2|23649.5|23644.5|23651.2|23646.2|23646.9|23641.9|0
1757562900000|2025-09-11 03:55:00|23649.9|23644.9|23639.3|23634.3|23650.1|23645.1|23633.1|23628.1|22
1757563200000|2025-09-11 04:00:00|23639.4|23634.4|23630.9|23625.9|23639.5|23634.5|23629.6|23624.6|8
1757563500000|2025-09-11 04:05:00|23630.7|23625.7|23628.6|23623.6|23634.3|23629.3|23628.6|23623.6|0
1757563800000|2025-09-11 04:10:00|23628.1|23623.1|23623.8|23618.8|23628.1|23623.1|23623|23618|0
1757564100000|2025-09-11 04:15:00|23623.7|23618.7|23605.9|23600.9|23623.7|23618.7|23601|23596|17
1757564400000|2025-09-11 04:20:00|23605.1|23600.1|23599.1|23594.1|23606.1|23601.1|23598.5|23593.5|16
1757564700000|2025-09-11 04:25:00|23598.6|23593.6|23602.5|23597.5|23602.5|23597.5|23590.2|23585.2|10
1757565000000|2025-09-11 04:30:00|23602|23597|23600.2|23595.2|23611.2|23606.2|23598.8|23593.8|21
1757565300000|2025-09-11 04:35:00|23601.2|23596.2|23606|23601|23606.3|23601.3|23594.9|23589.9|10
1757565600000|2025-09-11 04:40:00|23605.5|23600.5|23602.3|23597.3|23606|23601|23600.5|23595.5|0
1757565900000|2025-09-11 04:45:00|23601.3|23596.3|23603.6|23598.6|23605|23600|23601|23596|0
1757566200000|2025-09-11 04:50:00|23603.5|23598.5|23605.7|23600.7|23607.2|23602.2|23603.1|23598.1|0
1757566500000|2025-09-11 04:55:00|23605.6|23600.6|23605.9|23600.9|23605.9|23600.9|23602.1|23597.1|0
1757566800000|2025-09-11 05:00:00|23606.9|23601.9|23596.7|23591.7|23612.2|23607.2|23594.7|23589.7|20
1757567100000|2025-09-11 05:05:00|23596.2|23591.2|23606.5|23601.5|23609.8|23604.8|23594.2|23589.2|6
1757567400000|2025-09-11 05:10:00|23606|23601|23595.2|23590.2|23606|23601|23594.4|23589.4|3
1757567700000|2025-09-11 05:15:00|23593.7|23588.7|23603.4|23598.4|23607.7|23602.7|23590.7|23585.7|6
1757568000000|2025-09-11 05:20:00|23603.7|23598.7|23614.7|23609.7|23615.2|23610.2|23601.4|23596.4|9
1757568300000|2025-09-11 05:25:00|23615.2|23610.2|23619.5|23614.5|23621.8|23616.8|23611.3|23606.3|18
1757568600000|2025-09-11 05:30:00|23619.2|23614.2|23621.9|23616.9|23622.7|23617.7|23615.1|23610.1|14
1757568900000|2025-09-11 05:35:00|23622|23617|23628.8|23623.8|23631.3|23626.3|23612.1|23607.1|18
1757569200000|2025-09-11 05:40:00|23628.9|23623.9|23627|23622|23632.7|23627.7|23623.3|23618.3|7
1757569500000|2025-09-11 05:45:00|23626.3|23621.3|23617|23612|23626.6|23621.6|23617|23612|27
1757569800000|2025-09-11 05:50:00|23616.5|23611.5|23600|23595|23620.8|23615.8|23599.6|23594.6|16
1757570100000|2025-09-11 05:55:00|23599.5|23594.5|23596.6|23591.6|23603.6|23598.6|23593.7|23588.7|27
1757570400000|2025-09-11 06:00:00|23595.2|23592.4|23607.5|23604.7|23609.4|23606.6|23582.4|23579.6|86
1757570700000|2025-09-11 06:05:00|23608|23605.2|23621.7|23618.9|23621.7|23618.9|23604.5|23601.7|50
1757571000000|2025-09-11 06:10:00|23622.2|23619.4|23623|23620.2|23625.2|23622.4|23610.2|23607.4|34
1757571300000|2025-09-11 06:15:00|23622.5|23619.7|23638|23635.2|23643.1|23640.3|23613.7|23610.9|123
1757571600000|2025-09-11 06:20:00|23638.5|23635.7|23651.5|23648.7|23654.1|23651.3|23634.9|23632.1|118
1757571900000|2025-09-11 06:25:00|23651.6|23648.8|23649.2|23646.4|23653.9|23651.1|23644.4|23641.6|71
1757572200000|2025-09-11 06:30:00|23648.7|23645.9|23658.5|23655.7|23668.1|23665.3|23647.9|23645.1|159
1757572500000|2025-09-11 06:35:00|23658|23655.2|23654.4|23651.6|23673.4|23670.6|23654.4|23651.6|88
1757572800000|2025-09-11 06:40:00|23654.9|23652.1|23653.1|23650.3|23666.2|23663.4|23649.6|23646.8|136
1757573100000|2025-09-11 06:45:00|23652.6|23649.8|23663.6|23660.8|23664.8|23662|23651.8|23649|44
1757573400000|2025-09-11 06:50:00|23664.1|23661.3|23660.3|23657.5|23665.8|23663|23653.9|23651.1|45
1757573700000|2025-09-11 06:55:00|23660.7|23657.9|23669.1|23666.3|23672.4|23669.6|23654.6|23651.8|98
1757574000000|2025-09-11 07:00:00|23669.5|23666.7|23639.3|23637.9|23673.7|23672.3|23633.5|23632.1|718
1757574300000|2025-09-11 07:05:00|23639.8|23638.4|23629.5|23628.1|23659.5|23658.1|23628.5|23627.1|458
1757574600000|2025-09-11 07:10:00|23629|23627.6|23629|23627.6|23633.3|23631.9|23611.6|23610.2|311
1757574900000|2025-09-11 07:15:00|23628.9|23627.5|23604.3|23602.9|23637.3|23635.9|23597|23595.6|431
1757575200000|2025-09-11 07:20:00|23604.2|23602.8|23614.7|23613.3|23623.5|23622.1|23596.7|23595.3|210
1757575500000|2025-09-11 07:25:00|23614.2|23612.8|23572.1|23570.7|23614.2|23612.8|23571.9|23570.5|389
1757575800000|2025-09-11 07:30:00|23574|23572.6|23572.6|23571.2|23589.7|23588.3|23559.8|23558.4|306
1757576100000|2025-09-11 07:35:00|23573.1|23571.7|23587.8|23586.4|23597|23595.6|23571.2|23569.8|249
1757576400000|2025-09-11 07:40:00|23587.6|23586.2|23621.6|23620.2|23628.1|23626.7|23587.6|23586.2|292
1757576700000|2025-09-11 07:45:00|23621.1|23619.7|23640.7|23639.3|23647.1|23645.7|23617.6|23616.2|256
1757577000000|2025-09-11 07:50:00|23639.7|23638.3|23652.1|23650.7|23654.5|23653.1|23632|23630.6|271
1757577300000|2025-09-11 07:55:00|23651.6|23650.2|23645.2|23643.8|23654.3|23652.9|23639.5|23638.1|277
1757577600000|2025-09-11 08:00:00|23645|23643.6|23648.1|23646.7|23651.3|23649.9|23627.7|23626.3|240
1757577900000|2025-09-11 08:05:00|23648.2|23646.8|23631.8|23630.4|23652.7|23651.3|23626.8|23625.4|213
1757578200000|2025-09-11 08:10:00|23632.8|23631.4|23656.8|23655.4|23656.9|23655.5|23626.4|23625|140
1757578500000|2025-09-11 08:15:00|23657|23655.6|23657|23655.6|23664.8|23663.4|23653.5|23652.1|227
1757578800000|2025-09-11 08:20:00|23655.4|23654|23643|23641.6|23671.2|23669.8|23642.6|23641.2|191
1757579100000|2025-09-11 08:25:00|23643.1|23641.7|23642.4|23641|23650|23648.6|23636.8|23635.4|130
1757579400000|2025-09-11 08:30:00|23643.4|23642|23642.2|23640.8|23650.7|23649.3|23634.5|23633.1|117
1757579700000|2025-09-11 08:35:00|23641.7|23640.3|23621.1|23619.7|23645.1|23643.7|23619.6|23618.2|129
1757580000000|2025-09-11 08:40:00|23622.3|23620.9|23632.7|23631.3|23633.3|23631.9|23612.2|23610.8|230
1757580300000|2025-09-11 08:45:00|23632.8|23631.4|23625.2|23623.8|23637.9|23636.5|23624.6|23623.2|91
1757580600000|2025-09-11 08:50:00|23624|23622.6|23618.5|23617.1|23624.1|23622.7|23606.3|23604.9|113
1757580900000|2025-09-11 08:55:00|23618.6|23617.2|23611.2|23609.8|23619.7|23618.3|23607.2|23605.8|110
1757581200000|2025-09-11 09:00:00|23611.7|23610.3|23623.1|23621.7|23624.8|23623.4|23607.9|23606.5|85
1757581500000|2025-09-11 09:05:00|23623.6|23622.2|23624.7|23623.3|23631.7|23630.3|23614.5|23613.1|129
1757581800000|2025-09-11 09:10:00|23624.3|23622.9|23609.7|23608.3|23624.6|23623.2|23602.5|23601.1|162
1757582100000|2025-09-11 09:15:00|23610.7|23609.3|23632.5|23631.1|23632.8|23631.4|23602.8|23601.4|68
1757582400000|2025-09-11 09:20:00|23632.1|23630.7|23635.6|23634.2|23638.4|23637|23626.2|23624.8|66
1757582700000|2025-09-11 09:25:00|23635.1|23633.7|23629.6|23628.2|23635.1|23633.7|23614.5|23613.1|345
1757583000000|2025-09-11 09:30:00|23629.8|23628.4|23619.4|23618|23629.8|23628.4|23616.3|23614.9|117
1757583300000|2025-09-11 09:35:00|23619.3|23617.9|23624.2|23622.8|23625.5|23624.1|23608.3|23606.9|61
1757583600000|2025-09-11 09:40:00|23624|23622.6|23634.5|23633.1|23636.1|23634.7|23622.3|23620.9|40
1757583900000|2025-09-11 09:45:00|23635|23633.6|23627.9|23626.5|23636|23634.6|23621.4|23620|80
1757584200000|2025-09-11 09:50:00|23626.3|23624.9|23629.9|23628.5|23637|23635.6|23624.9|23623.5|111
1757584500000|2025-09-11 09:55:00|23630.4|23629|23634.5|23633.1|23634.5|23633.1|23626.4|23625|216
1757584800000|2025-09-11 10:00:00|23634|23632.6|23649.9|23648.5|23653.1|23651.7|23634|23632.6|156
1757585100000|2025-09-11 10:05:00|23650|23648.6|23643.3|23641.9|23650.9|23649.5|23639|23637.6|90
1757585400000|2025-09-11 10:10:00|23642.5|23641.1|23662.7|23661.3|23663.5|23662.1|23642.3|23640.9|168
1757585700000|2025-09-11 10:15:00|23662.2|23660.8|23655.5|23654.1|23663.6|23662.2|23654.2|23652.8|146
1757586000000|2025-09-11 10:20:00|23655.8|23654.4|23670.5|23669.1|23677.7|23676.3|23651.2|23649.8|358
1757586300000|2025-09-11 10:25:00|23670|23668.6|23678.6|23677.2|23681.3|23679.9|23667.8|23666.4|118
1757586600000|2025-09-11 10:30:00|23678.2|23676.8|23665.1|23663.7|23679.8|23678.4|23661.4|23660|230
1757586900000|2025-09-11 10:35:00|23665.6|23664.2|23666.6|23665.2|23671.4|23670|23662|23660.6|143
1757587200000|2025-09-11 10:40:00|23667.7|23666.3|23670.6|23669.2|23674.2|23672.8|23666.2|23664.8|91
1757587500000|2025-09-11 10:45:00|23670.1|23668.7|23685.1|23683.7|23686|23684.6|23670.1|23668.7|208
1757587800000|2025-09-11 10:50:00|23683.7|23682.3|23691.4|23690|23694.2|23692.8|23681.7|23680.3|179
1757588100000|2025-09-11 10:55:00|23690.9|23689.5|23685.1|23683.7|23694.8|23693.4|23683.2|23681.8|152
1757588400000|2025-09-11 11:00:00|23685.5|23684.1|23679.8|23678.4|23694|23692.6|23673.3|23671.9|260
1757588700000|2025-09-11 11:05:00|23680.3|23678.9|23692|23690.6|23692.3|23690.9|23674.3|23672.9|179
1757589000000|2025-09-11 11:10:00|23691.8|23690.4|23700.3|23698.9|23703|23701.6|23687.9|23686.5|179
1757589300000|2025-09-11 11:15:00|23700.4|23699|23694.4|23693|23703.1|23701.7|23690.2|23688.8|128
1757589600000|2025-09-11 11:20:00|23695.5|23694.1|23698.6|23697.2|23703|23701.6|23688.5|23687.1|110
1757589900000|2025-09-11 11:25:00|23699.1|23697.7|23694.9|23693.5|23703.7|23702.3|23694.9|23693.5|123
1757590200000|2025-09-11 11:30:00|23694.2|23692.8|23673.3|23671.9|23697.9|23696.5|23668.4|23667|180
1757590500000|2025-09-11 11:35:00|23672.8|23671.4|23676.6|23675.2|23677.2|23675.8|23666.3|23664.9|148
1757590800000|2025-09-11 11:40:00|23676.9|23675.5|23676.1|23674.7|23682.2|23680.8|23670|23668.6|112
1757591100000|2025-09-11 11:45:00|23675.6|23674.2|23675.3|23673.9|23684.8|23683.4|23671|23669.6|61
1757591400000|2025-09-11 11:50:00|23675.5|23674.1|23678.3|23676.9|23679.5|23678.1|23663.8|23662.4|83
1757591700000|2025-09-11 11:55:00|23678.4|23677|23680.6|23679.2|23681.8|23680.4|23674.1|23672.7|49
1757592000000|2025-09-11 12:00:00|23680.4|23679|23683.8|23682.4|23690.2|23688.8|23672.6|23671.2|70
1757592300000|2025-09-11 12:05:00|23684|23682.6|23680.3|23678.9|23688.5|23687.1|23676.4|23675|135
1757592600000|2025-09-11 12:10:00|23679.9|23678.5|23684.1|23682.7|23688.2|23686.8|23673|23671.6|105
1757592900000|2025-09-11 12:15:00|23695.6|23694.2|23692.6|23691.2|23697.2|23695.8|23681.5|23680.1|201
1757593200000|2025-09-11 12:20:00|23694.2|23692.8|23722.5|23721.1|23730.3|23728.9|23692.2|23690.8|427
1757593500000|2025-09-11 12:25:00|23723|23721.6|23725.8|23724.4|23727.2|23725.8|23713.3|23711.9|202
1757593800000|2025-09-11 12:30:00|23725.7|23724.3|23659.5|23658.1|23729.3|23727.9|23648.8|23647.4|538
1757594100000|2025-09-11 12:35:00|23658|23656.6|23648.6|23647.2|23663.4|23662|23640.4|23639|335
1757594400000|2025-09-11 12:40:00|23649.2|23647.8|23682.6|23681.2|23683.1|23681.7|23647.2|23645.8|179
1757594700000|2025-09-11 12:45:00|23683.1|23681.7|23682.1|23680.7|23696.6|23695.2|23673.3|23671.9|188
1757595000000|2025-09-11 12:50:00|23680|23678.6|23699.1|23697.7|23703.9|23702.5|23680|23678.6|301
1757595300000|2025-09-11 12:55:00|23699.2|23697.8|23714.2|23712.8|23723.2|23721.8|23686.2|23684.8|407
1757595600000|2025-09-11 13:00:00|23714.8|23713.4|23724|23722.6|23737.1|23735.7|23714|23712.6|379
1757595900000|2025-09-11 13:05:00|23724.2|23722.8|23670|23668.6|23724.2|23722.8|23663|23661.6|628
1757596200000|2025-09-11 13:10:00|23670.9|23669.5|23678.2|23676.8|23687.3|23685.9|23665.6|23664.2|546
1757596500000|2025-09-11 13:15:00|23678.7|23677.3|23698.5|23697.1|23700.4|23699|23667.6|23666.2|356
1757596800000|2025-09-11 13:20:00|23696.1|23694.7|23692.9|23691.5|23697.7|23696.3|23683.5|23682.1|331
1757597100000|2025-09-11 13:25:00|23692.4|23691|23667.9|23666.5|23694.5|23693.1|23667.9|23666.5|181
1757597400000|2025-09-11 13:30:00|23668.4|23667|23688.3|23686.9|23701.8|23700.4|23668.4|23667|223
1757597700000|2025-09-11 13:35:00|23688.8|23687.4|23686.4|23685|23696.5|23695.1|23675.3|23673.9|541
1757598000000|2025-09-11 13:40:00|23684.5|23683.1|23713|23711.6|23714|23712.6|23680.6|23679.2|317
1757598300000|2025-09-11 13:45:00|23712.5|23711.1|23742.5|23741.1|23747.6|23746.2|23710|23708.6|415
1757598600000|2025-09-11 13:50:00|23741.5|23740.1|23747.8|23746.4|23753.7|23752.3|23727.5|23726.1|306
1757598900000|2025-09-11 13:55:00|23747.9|23746.5|23777.6|23776.2|23789.4|23788|23739|23737.6|672
1757599200000|2025-09-11 14:00:00|23777.1|23775.7|23745|23743.6|23782.2|23780.8|23738.2|23736.8|549
1757599500000|2025-09-11 14:05:00|23745.5|23744.1|23730.8|23729.4|23753.4|23752|23723.6|23722.2|294
1757599800000|2025-09-11 14:10:00|23732.1|23730.7|23712.4|23711|23737.9|23736.5|23710.7|23709.3|316
1757600100000|2025-09-11 14:15:00|23712.9|23711.5|23713.4|23712|23721.9|23720.5|23704.9|23703.5|152
1757600400000|2025-09-11 14:20:00|23714.1|23712.7|23719.7|23718.3|23723.6|23722.2|23708.1|23706.7|139
1757600700000|2025-09-11 14:25:00|23720.2|23718.8|23707.1|23705.7|23724.7|23723.3|23699.4|23698|406
1757601000000|2025-09-11 14:30:00|23706|23704.6|23702.2|23700.8|23708.8|23707.4|23674.6|23673.2|464
1757601300000|2025-09-11 14:35:00|23702.4|23701|23694|23692.6|23704|23702.6|23680.8|23679.4|573
1757601600000|2025-09-11 14:40:00|23694.9|23693.5|23695|23693.6|23700.5|23699.1|23683.4|23682|388
1757601900000|2025-09-11 14:45:00|23690.5|23689.1|23680|23678.6|23693.5|23692.1|23661.4|23660|530
1757602200000|2025-09-11 14:50:00|23681.6|23680.2|23669.7|23668.3|23686.7|23685.3|23667.6|23666.2|297
1757602500000|2025-09-11 14:55:00|23670.2|23668.8|23665.1|23663.7|23681.7|23680.3|23651.6|23650.2|260
1757602800000|2025-09-11 15:00:00|23663.1|23661.7|23656.1|23654.7|23677.1|23675.7|23654.3|23652.9|271
1757603100000|2025-09-11 15:05:00|23655.6|23654.2|23657.2|23655.8|23668.7|23667.3|23653.5|23652.1|176
1757603400000|2025-09-11 15:10:00|23659|23657.6|23671.4|23670|23671.4|23670|23656|23654.6|138
1757603700000|2025-09-11 15:15:00|23671.9|23670.5|23685.2|23683.8|23690.4|23689|23669.7|23668.3|213
1757604000000|2025-09-11 15:20:00|23684.4|23683|23681.1|23679.7|23687.6|23686.2|23677.3|23675.9|169
1757604300000|2025-09-11 15:25:00|23681|23679.6|23688.8|23687.4|23690.1|23688.7|23679.7|23678.3|470
1757604600000|2025-09-11 15:30:00|23690.2|23686.9|23698.7|23695.9|23699.7|23696.9|23681|23678.2|842
1757604900000|2025-09-11 15:35:00|23699.2|23696.4|23707.6|23704.8|23711.3|23708.5|23696.5|23693.7|383
1757605200000|2025-09-11 15:40:00|23707.5|23704.7|23712.9|23710.1|23714.3|23711.5|23705.6|23702.8|134
1757605500000|2025-09-11 15:45:00|23713.4|23710.6|23700.7|23697.9|23717.2|23714.4|23697.6|23694.8|135
1757605800000|2025-09-11 15:50:00|23701.2|23698.4|23706.2|23703.4|23711|23708.2|23700.2|23697.4|91
1757606100000|2025-09-11 15:55:00|23706.3|23703.5|23709.3|23706.5|23710.5|23707.7|23701.5|23698.7|147
1757606400000|2025-09-11 16:00:00|23709|23706.2|23717.4|23714.6|23718.1|23715.3|23705.5|23702.7|59
1757606700000|2025-09-11 16:05:00|23717.9|23715.1|23712.5|23709.7|23717.9|23715.1|23711.5|23708.7|32
1757607000000|2025-09-11 16:10:00|23713|23710.2|23709.7|23706.9|23718.1|23715.3|23709|23706.2|54
1757607300000|2025-09-11 16:15:00|23710.2|23707.4|23713.9|23711.1|23718.3|23715.5|23710.2|23707.4|39
1757607600000|2025-09-11 16:20:00|23713.4|23710.6|23724.9|23722.1|23726.4|23723.6|23713.4|23710.6|39
1757607900000|2025-09-11 16:25:00|23725.3|23722.5|23722|23719.2|23727|23724.2|23721|23718.2|70
1757608200000|2025-09-11 16:30:00|23722.5|23719.7|23716.9|23714.1|23725.6|23722.8|23716.4|23713.6|26
1757608500000|2025-09-11 16:35:00|23716.4|23713.6|23725.5|23722.7|23726.5|23723.7|23714.2|23711.4|52
1757608800000|2025-09-11 16:40:00|23725.8|23723|23723.2|23720.4|23726.3|23723.5|23716.4|23713.6|52
1757609100000|2025-09-11 16:45:00|23723.3|23720.5|23722|23719.2|23724.9|23722.1|23717.8|23715|35
1757609400000|2025-09-11 16:50:00|23721.5|23718.7|23713.2|23710.4|23722|23719.2|23713.1|23710.3|35
1757609700000|2025-09-11 16:55:00|23713.1|23710.3|23720.9|23718.1|23722.1|23719.3|23710.6|23707.8|25
1757610000000|2025-09-11 17:00:00|23720.4|23717.6|23715.1|23712.3|23720.6|23717.8|23713.2|23710.4|23
1757610300000|2025-09-11 17:05:00|23714.6|23711.8|23714.7|23711.9|23718|23715.2|23711.5|23708.7|29
1757610600000|2025-09-11 17:10:00|23715.2|23712.4|23721.5|23718.7|23725.3|23722.5|23714.2|23711.4|30
1757610900000|2025-09-11 17:15:00|23721.7|23718.9|23717.6|23714.8|23722.6|23719.8|23717.1|23714.3|25
1757611200000|2025-09-11 17:20:00|23717.2|23714.4|23719.9|23717.1|23723.6|23720.8|23716.4|23713.6|26
1757611500000|2025-09-11 17:25:00|23720.4|23717.6|23719.3|23716.5|23727.4|23724.6|23715.7|23712.9|91
1757611800000|2025-09-11 17:30:00|23719.8|23717|23725.8|23723|23726.9|23724.1|23719.8|23717|11
1757612100000|2025-09-11 17:35:00|23725.3|23722.5|23725.5|23722.7|23731.4|23728.6|23723.8|23721|21
1757612400000|2025-09-11 17:40:00|23726|23723.2|23731.5|23728.7|23734|23731.2|23726|23723.2|22
1757612700000|2025-09-11 17:45:00|23731.2|23728.4|23726.6|23723.8|23731.2|23728.4|23725.6|23722.8|19
1757613000000|2025-09-11 17:50:00|23727.1|23724.3|23730.2|23727.4|23731.1|23728.3|23724.7|23721.9|36
1757613300000|2025-09-11 17:55:00|23729.7|23726.9|23735.4|23732.6|23736.8|23734|23726.8|23724|34
1757613600000|2025-09-11 18:00:00|23735.9|23733.1|23737.9|23735.1|23741.5|23738.7|23733.9|23731.1|36
1757613900000|2025-09-11 18:05:00|23738.1|23735.3|23732.9|23730.1|23738.1|23735.3|23730.4|23727.6|12
1757614200000|2025-09-11 18:10:00|23732.4|23729.6|23730.9|23728.1|23734.2|23731.4|23729.9|23727.1|9
1757614500000|2025-09-11 18:15:00|23730.4|23727.6|23728|23725.2|23732.9|23730.1|23726.4|23723.6|21
1757614800000|2025-09-11 18:20:00|23728.5|23725.7|23731.6|23728.8|23732.6|23729.8|23724.9|23722.1|10
1757615100000|2025-09-11 18:25:00|23731.1|23728.3|23732.8|23730|23733.5|23730.7|23726.5|23723.7|13
1757615400000|2025-09-11 18:30:00|23732.3|23729.5|23731.6|23728.8|23735.6|23732.8|23729.5|23726.7|20
1757615700000|2025-09-11 18:35:00|23731.1|23728.3|23730.9|23728.1|23734|23731.2|23728|23725.2|5
1757616000000|2025-09-11 18:40:00|23731.4|23728.6|23733.9|23731.1|23734.4|23731.6|23728.9|23726.1|17
1757616300000|2025-09-11 18:45:00|23733.4|23730.6|23738|23735.2|23741.8|23739|23733.4|23730.6|29
1757616600000|2025-09-11 18:50:00|23738.5|23735.7|23740.2|23737.4|23743.9|23741.1|23737.6|23734.8|35
1757616900000|2025-09-11 18:55:00|23740.4|23737.6|23739|23736.2|23742.6|23739.8|23737.5|23734.7|18
1757617200000|2025-09-11 19:00:00|23738.9|23736.1|23736.4|23733.6|23740.4|23737.6|23735.4|23732.6|36
1757617500000|2025-09-11 19:05:00|23735.9|23733.1|23737.9|23735.1|23743.9|23741.1|23735.9|23733.1|32
1757617800000|2025-09-11 19:10:00|23737.4|23734.6|23743.8|23741|23744.3|23741.5|23734.9|23732.1|26
1757618100000|2025-09-11 19:15:00|23744.2|23741.4|23752.5|23749.7|23753.9|23751.1|23741.4|23738.6|81
1757618400000|2025-09-11 19:20:00|23751.5|23748.7|23748.3|23745.5|23751.7|23748.9|23745.1|23742.3|31
1757618700000|2025-09-11 19:25:00|23748.8|23746|23750.6|23747.8|23753.6|23750.8|23748.2|23745.4|37
1757619000000|2025-09-11 19:30:00|23751.1|23748.3|23759.2|23756.4|23762.1|23759.3|23750|23747.2|60
1757619300000|2025-09-11 19:35:00|23759.7|23756.9|23761.9|23759.1|23767.6|23764.8|23759.2|23756.4|75
1757619600000|2025-09-11 19:40:00|23761.4|23758.6|23761.6|23758.8|23763.7|23760.9|23757.4|23754.6|33
1757619900000|2025-09-11 19:45:00|23761.1|23758.3|23762.1|23759.3|23763.6|23760.8|23756.5|23753.7|71
1757620200000|2025-09-11 19:50:00|23761.6|23758.8|23766.8|23764|23767.3|23764.5|23759.2|23756.4|95
1757620500000|2025-09-11 19:55:00|23767.3|23764.5|23758|23755.2|23768.3|23765.5|23755.4|23752.6|124
1757620800000|2025-09-11 20:00:00|23758.6|23751.6|23758.3|23751.3|23760.2|23753.2|23752.5|23745.5|11
1757621100000|2025-09-11 20:05:00|23759.1|23752.1|23762.6|23755.6|23765.1|23758.1|23758.3|23751.3|0
1757621400000|2025-09-11 20:10:00|23763.4|23756.4|23756|23749|23764.2|23757.2|23756|23749|0
1757621700000|2025-09-11 20:15:00|23755.2|23748.2|23758.2|23751.2|23760.8|23753.8|23755.2|23748.2|0
1757622000000|2025-09-11 20:20:00|23759|23752|23757.3|23750.3|23759.9|23752.9|23757.2|23750.2|0
1757622300000|2025-09-11 20:25:00|23758.1|23751.1|23758.1|23751.1|23758.9|23751.9|23757.2|23750.2|0
1757622600000|2025-09-11 20:30:00|23757.3|23750.3|23759.8|23752.8|23760.6|23753.6|23757.2|23750.2|0
1757622900000|2025-09-11 20:35:00|23759|23752|23755.5|23748.5|23759.8|23752.8|23755.5|23748.5|0
1757623200000|2025-09-11 20:40:00|23756.3|23749.3|23754.8|23747.8|23756.4|23749.4|23754.5|23747.5|0
1757623500000|2025-09-11 20:45:00|23755.6|23748.6|23758|23751|23758.8|23751.8|23754|23747|0
1757623800000|2025-09-11 20:50:00|23757.1|23750.1|23757.1|23750.1|23758.8|23751.8|23755.5|23748.5|0
1757624100000|2025-09-11 20:55:00|23756.3|23749.3|23755.7|23748.7|23757.8|23750.8|23754.6|23747.6|0
1757624400000|2025-09-11 21:00:00|23755.3|23748.3|23754.3|23747.3|23755.3|23748.3|23753.8|23746.8|0
1757624700000|2025-09-11 21:05:00|23753.8|23746.8|23754.6|23747.6|23755.7|23748.7|23752.9|23745.9|0
1757625000000|2025-09-11 21:10:00|23754.7|23747.7|23755|23748|23755.8|23748.8|23754.7|23747.7|0
1757625300000|2025-09-11 21:15:00|23754.9|23747.9|23754.8|23747.8|23755.3|23748.3|23754.7|23747.7|0
1757625600000|2025-09-11 21:20:00|23755.4|23748.4|23757.2|23750.2|23758.2|23751.2|23755.4|23748.4|0
1757625900000|2025-09-11 21:25:00|23757.8|23750.8|23757.6|23750.6|23757.8|23750.8|23757.5|23750.5|0
1757626200000|2025-09-11 21:30:00|23757.2|23750.2|23764.4|23757.4|23765|23758|23757.2|23750.2|0
1757626500000|2025-09-11 21:35:00|23764.5|23757.5|23760.3|23753.3|23764.5|23757.5|23759.4|23752.4|0
1757626800000|2025-09-11 21:40:00|23760.4|23753.4|23760.5|23753.5|23761.3|23754.3|23759.6|23752.6|0
1757627100000|2025-09-11 21:45:00|23760.6|23753.6|23765.8|23758.8|23765.9|23758.9|23760|23753|0
1757627400000|2025-09-11 21:50:00|23765.9|23758.9|23764.2|23757.2|23766.7|23759.7|23764.2|23757.2|0
1757627700000|2025-09-11 21:55:00|23764.9|23757.9|23768.6|23761.6|23769.6|23762.6|23764.8|23757.8|0
1757628000000|2025-09-11 22:00:00|23768.3|23761.3|23761.7|23754.7|23768.5|23761.5|23758|23751|0
1757628300000|2025-09-11 22:05:00|23760.9|23753.9|23764|23757|23765|23758|23758.9|23751.9|0
1757628600000|2025-09-11 22:10:00|23763.6|23756.6|23759.2|23752.2|23765.2|23758.2|23759.2|23752.2|0
1757628900000|2025-09-11 22:15:00|23760|23753|23758|23751|23760.4|23753.4|23757.6|23750.6|0
1757629200000|2025-09-11 22:20:00|23757.6|23750.6|23760|23753|23762.5|23755.5|23756|23749|0
1757629500000|2025-09-11 22:25:00|23760.4|23753.4|23761.1|23754.1|23761.9|23754.9|23758.6|23751.6|0
1757629800000|2025-09-11 22:30:00|23760.7|23753.7|23756.2|23749.2|23761.9|23754.9|23755.8|23748.8|0
1757630100000|2025-09-11 22:35:00|23756.6|23749.6|23754.6|23747.6|23757.8|23750.8|23753.8|23746.8|0
1757630400000|2025-09-11 22:40:00|23754.2|23747.2|23754.5|23747.5|23755.3|23748.3|23752.1|23745.1|0
1757630700000|2025-09-11 22:45:00|23753.7|23746.7|23756.1|23749.1|23756.9|23749.9|23753.7|23746.7|0
1757631000000|2025-09-11 22:50:00|23756.5|23749.5|23758.4|23751.4|23760|23753|23756.1|23749.1|0
1757631300000|2025-09-11 22:55:00|23758.8|23751.8|23757.5|23750.5|23758.8|23751.8|23756.2|23749.2|0
1757631600000|2025-09-11 23:00:00|23758.3|23751.3|23757.9|23750.9|23759.5|23752.5|23756.7|23749.7|0
1757631900000|2025-09-11 23:05:00|23757.5|23750.5|23754.7|23747.7|23757.5|23750.5|23753.9|23746.9|0
1757632200000|2025-09-11 23:10:00|23755.1|23748.1|23762|23755|23762.8|23755.8|23754.7|23747.7|0
1757632500000|2025-09-11 23:15:00|23761.6|23754.6|23762.8|23755.8|23762.8|23755.8|23760.4|23753.4|0
1757632800000|2025-09-11 23:20:00|23762.4|23755.4|23765.3|23758.3|23766.1|23759.1|23762|23755|0
1757633100000|2025-09-11 23:25:00|23764.8|23757.8|23762.9|23755.9|23765.3|23758.3|23761.2|23754.2|0
1757633400000|2025-09-11 23:30:00|23763.7|23756.7|23763.9|23756.9|23764.7|23757.7|23762.9|23755.9|0
1757633700000|2025-09-11 23:35:00|23764.3|23757.3|23762.1|23755.1|23766.3|23759.3|23761.3|23754.3|0
1757634000000|2025-09-11 23:40:00|23762.5|23755.5|23762.1|23755.1|23762.9|23755.9|23761.3|23754.3|0
1757634300000|2025-09-11 23:45:00|23761.3|23754.3|23760.5|23753.5|23762.1|23755.1|23759.7|23752.7|0
1757634600000|2025-09-11 23:50:00|23759.7|23752.7|23762|23755|23762.8|23755.8|23758.9|23751.9|0
1757634900000|2025-09-11 23:55:00|23762.4|23755.4|23760.4|23753.4|23764.5|23757.5|23760.4|23753.4|0
1757548800000|2025-09-11 00:00:00|23630.2|23623.2|23627.8|23620.8|23633.5|23626.5|23626.2|23619.2|0
1757549100000|2025-09-11 00:05:00|23627.4|23620.4|23621.8|23614.8|23629.4|23622.4|23621.8|23614.8|0
1757549400000|2025-09-11 00:10:00|23622.6|23615.6|23621|23614|23624.2|23617.2|23620.2|23613.2|0
1757549700000|2025-09-11 00:15:00|23620.2|23613.2|23618.4|23613.4|23622.6|23617.6|23607.7|23602.7|46
1757550000000|2025-09-11 00:20:00|23618.9|23613.9|23620.1|23615.1|23627.4|23622.4|23611.8|23606.8|20
1757550300000|2025-09-11 00:25:00|23619.6|23614.6|23620.3|23615.3|23624.8|23619.8|23618.6|23613.6|2
1757550600000|2025-09-11 00:30:00|23619.8|23614.8|23631.7|23626.7|23633.2|23628.2|23616.8|23611.8|4
1757550900000|2025-09-11 00:35:00|23631.9|23626.9|23636.5|23631.5|23637.8|23632.8|23627.7|23622.7|5
1757551200000|2025-09-11 00:40:00|23637.5|23632.5|23642.7|23637.7|23645.7|23640.7|23635.1|23630.1|27
1757551500000|2025-09-11 00:45:00|23642.2|23637.2|23649.4|23644.4|23652.1|23647.1|23640.7|23635.7|5
1757551800000|2025-09-11 00:50:00|23648.7|23643.7|23643.3|23638.3|23650.4|23645.4|23642.1|23637.1|2
1757552100000|2025-09-11 00:55:00|23643.5|23638.5|23645.3|23640.3|23645.3|23640.3|23636.7|23631.7|3
1757552400000|2025-09-11 01:00:00|23644.3|23639.3|23644.7|23639.7|23645.3|23640.3|23638.7|23633.7|2
1757552700000|2025-09-11 01:05:00|23644.8|23639.8|23638.8|23633.8|23645.3|23640.3|23638.8|23633.8|1
1757553000000|2025-09-11 01:10:00|23638|23633|23638.4|23633.4|23640|23635|23633.4|23628.4|4
1757553300000|2025-09-11 01:15:00|23637.9|23632.9|23637.4|23632.4|23638.4|23633.4|23632.2|23627.2|2
1757553600000|2025-09-11 01:20:00|23636.9|23631.9|23628.3|23623.3|23638.5|23633.5|23625.8|23620.8|3
1757553900000|2025-09-11 01:25:00|23627.8|23622.8|23627.9|23622.9|23628.9|23623.9|23625.8|23620.8|0
1757554200000|2025-09-11 01:30:00|23628.4|23623.4|23631|23626|23633.6|23628.6|23627.5|23622.5|3
1757554500000|2025-09-11 01:35:00|23630.5|23625.5|23628.1|23623.1|23635.2|23630.2|23627.6|23622.6|2
1757554800000|2025-09-11 01:40:00|23629.1|23624.1|23635.8|23630.8|23636.3|23631.3|23628.8|23623.8|1
1757555100000|2025-09-11 01:45:00|23636.9|23631.9|23638.9|23633.9|23638.9|23633.9|23635.1|23630.1|0
1757555400000|2025-09-11 01:50:00|23638.4|23633.4|23650.6|23645.6|23650.6|23645.6|23637.4|23632.4|2
1757555700000|2025-09-11 01:55:00|23651|23646|23648|23643|23653.3|23648.3|23644.5|23639.5|3
1757556000000|2025-09-11 02:00:00|23647.5|23642.5|23638.7|23633.7|23647.9|23642.9|23636.2|23631.2|2
1757556300000|2025-09-11 02:05:00|23638.2|23633.2|23640.3|23635.3|23641|23636|23636.5|23631.5|0
1757556600000|2025-09-11 02:10:00|23640.8|23635.8|23645.1|23640.1|23646.6|23641.6|23639|23634|1
1757556900000|2025-09-11 02:15:00|23645.6|23640.6|23644.4|23639.4|23646.5|23641.5|23643.4|23638.4|0
1757557200000|2025-09-11 02:20:00|23642.4|23637.4|23644.1|23639.1|23645.1|23640.1|23642.4|23637.4|0
1757557500000|2025-09-11 02:25:00|23644.6|23639.6|23647.5|23642.5|23648.5|23643.5|23644.6|23639.6|2
1757557800000|2025-09-11 02:30:00|23647.7|23642.7|23650.2|23645.2|23650.2|23645.2|23646.3|23641.3|0
1757558100000|2025-09-11 02:35:00|23650|23645|23647|23642|23650.6|23645.6|23644.9|23639.9|0
1757558400000|2025-09-11 02:40:00|23646.5|23641.5|23640.5|23635.5|23646.5|23641.5|23640.5|23635.5|0
1757558700000|2025-09-11 02:45:00|23640.4|23635.4|23638.5|23633.5|23640.4|23635.4|23637|23632|0
1757559000000|2025-09-11 02:50:00|23639.5|23634.5|23635.6|23630.6|23639.5|23634.5|23633|23628|4
1757559300000|2025-09-11 02:55:00|23635.5|23630.5|23638.7|23633.7|23639.7|23634.7|23635.5|23630.5|0
1757559600000|2025-09-11 03:00:00|23638.9|23633.9|23639.8|23634.8|23640.3|23635.3|23637.8|23632.8|0
1757559900000|2025-09-11 03:05:00|23640.6|23635.6|23642.5|23637.5|23642.5|23637.5|23639.1|23634.1|0
1757560200000|2025-09-11 03:10:00|23642.6|23637.6|23639.9|23634.9|23642.6|23637.6|23639.9|23634.9|0
1757560500000|2025-09-11 03:15:00|23639.6|23634.6|23637|23632|23640.9|23635.9|23637|23632|0
1757560800000|2025-09-11 03:20:00|23636.5|23631.5|23635.9|23630.9|23639|23634|23635|23630|0
1757561100000|2025-09-11 03:25:00|23636.4|23631.4|23640.6|23635.6|23644.4|23639.4|23634.3|23629.3|11
1757561400000|2025-09-11 03:30:00|23641.1|23636.1|23634.2|23629.2|23641.1|23636.1|23634.2|23629.2|3
1757561700000|2025-09-11 03:35:00|23634.1|23629.1|23639|23634|23639.5|23634.5|23634|23629|0
1757562000000|2025-09-11 03:40:00|23638.5|23633.5|23644.4|23639.4|23645|23640|23638.5|23633.5|0
1757562300000|2025-09-11 03:45:00|23644.7|23639.7|23651.7|23646.7|23652.1|23647.1|23641.6|23636.6|0
1757562600000|2025-09-11 03:50:00|23651.2|23646.2|23649.5|23644.5|23651.2|23646.2|23646.9|23641.9|0
1757562900000|2025-09-11 03:55:00|23649.9|23644.9|23639.3|23634.3|23650.1|23645.1|23633.1|23628.1|22
1757563200000|2025-09-11 04:00:00|23639.4|23634.4|23630.9|23625.9|23639.5|23634.5|23629.6|23624.6|8
1757563500000|2025-09-11 04:05:00|23630.7|23625.7|23628.6|23623.6|23634.3|23629.3|23628.6|23623.6|0
1757563800000|2025-09-11 04:10:00|23628.1|23623.1|23623.8|23618.8|23628.1|23623.1|23623|23618|0
1757564100000|2025-09-11 04:15:00|23623.7|23618.7|23605.9|23600.9|23623.7|23618.7|23601|23596|17
1757564400000|2025-09-11 04:20:00|23605.1|23600.1|23599.1|23594.1|23606.1|23601.1|23598.5|23593.5|16
1757564700000|2025-09-11 04:25:00|23598.6|23593.6|23602.5|23597.5|23602.5|23597.5|23590.2|23585.2|10
1757565000000|2025-09-11 04:30:00|23602|23597|23600.2|23595.2|23611.2|23606.2|23598.8|23593.8|21
1757565300000|2025-09-11 04:35:00|23601.2|23596.2|23606|23601|23606.3|23601.3|23594.9|23589.9|10
1757565600000|2025-09-11 04:40:00|23605.5|23600.5|23602.3|23597.3|23606|23601|23600.5|23595.5|0
1757565900000|2025-09-11 04:45:00|23601.3|23596.3|23603.6|23598.6|23605|23600|23601|23596|0
1757566200000|2025-09-11 04:50:00|23603.5|23598.5|23605.7|23600.7|23607.2|23602.2|23603.1|23598.1|0
1757566500000|2025-09-11 04:55:00|23605.6|23600.6|23605.9|23600.9|23605.9|23600.9|23602.1|23597.1|0
1757566800000|2025-09-11 05:00:00|23606.9|23601.9|23596.7|23591.7|23612.2|23607.2|23594.7|23589.7|20
1757567100000|2025-09-11 05:05:00|23596.2|23591.2|23606.5|23601.5|23609.8|23604.8|23594.2|23589.2|6
1757567400000|2025-09-11 05:10:00|23606|23601|23595.2|23590.2|23606|23601|23594.4|23589.4|3
1757567700000|2025-09-11 05:15:00|23593.7|23588.7|23603.4|23598.4|23607.7|23602.7|23590.7|23585.7|6
1757568000000|2025-09-11 05:20:00|23603.7|23598.7|23614.7|23609.7|23615.2|23610.2|23601.4|23596.4|9
1757568300000|2025-09-11 05:25:00|23615.2|23610.2|23619.5|23614.5|23621.8|23616.8|23611.3|23606.3|18
1757568600000|2025-09-11 05:30:00|23619.2|23614.2|23621.9|23616.9|23622.7|23617.7|23615.1|23610.1|14
1757568900000|2025-09-11 05:35:00|23622|23617|23628.8|23623.8|23631.3|23626.3|23612.1|23607.1|18
1757569200000|2025-09-11 05:40:00|23628.9|23623.9|23627|23622|23632.7|23627.7|23623.3|23618.3|7
1757569500000|2025-09-11 05:45:00|23626.3|23621.3|23617|23612|23626.6|23621.6|23617|23612|27
1757569800000|2025-09-11 05:50:00|23616.5|23611.5|23600|23595|23620.8|23615.8|23599.6|23594.6|16
1757570100000|2025-09-11 05:55:00|23599.5|23594.5|23596.6|23591.6|23603.6|23598.6|23593.7|23588.7|27
1757570400000|2025-09-11 06:00:00|23595.2|23592.4|23607.5|23604.7|23609.4|23606.6|23582.4|23579.6|86
1757570700000|2025-09-11 06:05:00|23608|23605.2|23621.7|23618.9|23621.7|23618.9|23604.5|23601.7|50
1757571000000|2025-09-11 06:10:00|23622.2|23619.4|23623|23620.2|23625.2|23622.4|23610.2|23607.4|34
1757571300000|2025-09-11 06:15:00|23622.5|23619.7|23638|23635.2|23643.1|23640.3|23613.7|23610.9|123
1757571600000|2025-09-11 06:20:00|23638.5|23635.7|23651.5|23648.7|23654.1|23651.3|23634.9|23632.1|118
1757571900000|2025-09-11 06:25:00|23651.6|23648.8|23649.2|23646.4|23653.9|23651.1|23644.4|23641.6|71
1757572200000|2025-09-11 06:30:00|23648.7|23645.9|23658.5|23655.7|23668.1|23665.3|23647.9|23645.1|159
1757572500000|2025-09-11 06:35:00|23658|23655.2|23654.4|23651.6|23673.4|23670.6|23654.4|23651.6|88
1757572800000|2025-09-11 06:40:00|23654.9|23652.1|23653.1|23650.3|23666.2|23663.4|23649.6|23646.8|136
1757573100000|2025-09-11 06:45:00|23652.6|23649.8|23663.6|23660.8|23664.8|23662|23651.8|23649|44
1757573400000|2025-09-11 06:50:00|23664.1|23661.3|23660.3|23657.5|23665.8|23663|23653.9|23651.1|45
1757573700000|2025-09-11 06:55:00|23660.7|23657.9|23669.1|23666.3|23672.4|23669.6|23654.6|23651.8|98
1757574000000|2025-09-11 07:00:00|23669.5|23666.7|23639.3|23637.9|23673.7|23672.3|23633.5|23632.1|718
1757574300000|2025-09-11 07:05:00|23639.8|23638.4|23629.5|23628.1|23659.5|23658.1|23628.5|23627.1|458
1757574600000|2025-09-11 07:10:00|23629|23627.6|23629|23627.6|23633.3|23631.9|23611.6|23610.2|311
1757574900000|2025-09-11 07:15:00|23628.9|23627.5|23604.3|23602.9|23637.3|23635.9|23597|23595.6|431
1757575200000|2025-09-11 07:20:00|23604.2|23602.8|23614.7|23613.3|23623.5|23622.1|23596.7|23595.3|210
1757575500000|2025-09-11 07:25:00|23614.2|23612.8|23572.1|23570.7|23614.2|23612.8|23571.9|23570.5|389
1757575800000|2025-09-11 07:30:00|23574|23572.6|23572.6|23571.2|23589.7|23588.3|23559.8|23558.4|306
1757576100000|2025-09-11 07:35:00|23573.1|23571.7|23587.8|23586.4|23597|23595.6|23571.2|23569.8|249
1757576400000|2025-09-11 07:40:00|23587.6|23586.2|23621.6|23620.2|23628.1|23626.7|23587.6|23586.2|292
1757576700000|2025-09-11 07:45:00|23621.1|23619.7|23640.7|23639.3|23647.1|23645.7|23617.6|23616.2|256
1757577000000|2025-09-11 07:50:00|23639.7|23638.3|23652.1|23650.7|23654.5|23653.1|23632|23630.6|271
1757577300000|2025-09-11 07:55:00|23651.6|23650.2|23645.2|23643.8|23654.3|23652.9|23639.5|23638.1|277
1757577600000|2025-09-11 08:00:00|23645|23643.6|23648.1|23646.7|23651.3|23649.9|23627.7|23626.3|240
1757577900000|2025-09-11 08:05:00|23648.2|23646.8|23631.8|23630.4|23652.7|23651.3|23626.8|23625.4|213
1757578200000|2025-09-11 08:10:00|23632.8|23631.4|23656.8|23655.4|23656.9|23655.5|23626.4|23625|140
1757578500000|2025-09-11 08:15:00|23657|23655.6|23657|23655.6|23664.8|23663.4|23653.5|23652.1|227
1757578800000|2025-09-11 08:20:00|23655.4|23654|23643|23641.6|23671.2|23669.8|23642.6|23641.2|191
1757579100000|2025-09-11 08:25:00|23643.1|23641.7|23642.4|23641|23650|23648.6|23636.8|23635.4|130
1757579400000|2025-09-11 08:30:00|23643.4|23642|23642.2|23640.8|23650.7|23649.3|23634.5|23633.1|117
1757579700000|2025-09-11 08:35:00|23641.7|23640.3|23621.1|23619.7|23645.1|23643.7|23619.6|23618.2|129
1757580000000|2025-09-11 08:40:00|23622.3|23620.9|23632.7|23631.3|23633.3|23631.9|23612.2|23610.8|230
1757580300000|2025-09-11 08:45:00|23632.8|23631.4|23625.2|23623.8|23637.9|23636.5|23624.6|23623.2|91
1757580600000|2025-09-11 08:50:00|23624|23622.6|23618.5|23617.1|23624.1|23622.7|23606.3|23604.9|113
1757580900000|2025-09-11 08:55:00|23618.6|23617.2|23611.2|23609.8|23619.7|23618.3|23607.2|23605.8|110
1757581200000|2025-09-11 09:00:00|23611.7|23610.3|23623.1|23621.7|23624.8|23623.4|23607.9|23606.5|85
1757581500000|2025-09-11 09:05:00|23623.6|23622.2|23624.7|23623.3|23631.7|23630.3|23614.5|23613.1|129
1757581800000|2025-09-11 09:10:00|23624.3|23622.9|23609.7|23608.3|23624.6|23623.2|23602.5|23601.1|162
1757582100000|2025-09-11 09:15:00|23610.7|23609.3|23632.5|23631.1|23632.8|23631.4|23602.8|23601.4|68
1757582400000|2025-09-11 09:20:00|23632.1|23630.7|23635.6|23634.2|23638.4|23637|23626.2|23624.8|66
1757582700000|2025-09-11 09:25:00|23635.1|23633.7|23629.6|23628.2|23635.1|23633.7|23614.5|23613.1|345
1757583000000|2025-09-11 09:30:00|23629.8|23628.4|23619.4|23618|23629.8|23628.4|23616.3|23614.9|117
1757583300000|2025-09-11 09:35:00|23619.3|23617.9|23624.2|23622.8|23625.5|23624.1|23608.3|23606.9|61
1757583600000|2025-09-11 09:40:00|23624|23622.6|23634.5|23633.1|23636.1|23634.7|23622.3|23620.9|40
1757583900000|2025-09-11 09:45:00|23635|23633.6|23627.9|23626.5|23636|23634.6|23621.4|23620|80
1757584200000|2025-09-11 09:50:00|23626.3|23624.9|23629.9|23628.5|23637|23635.6|23624.9|23623.5|111
1757584500000|2025-09-11 09:55:00|23630.4|23629|23634.5|23633.1|23634.5|23633.1|23626.4|23625|216
1757584800000|2025-09-11 10:00:00|23634|23632.6|23649.9|23648.5|23653.1|23651.7|23634|23632.6|156
1757585100000|2025-09-11 10:05:00|23650|23648.6|23643.3|23641.9|23650.9|23649.5|23639|23637.6|90
1757585400000|2025-09-11 10:10:00|23642.5|23641.1|23662.7|23661.3|23663.5|23662.1|23642.3|23640.9|168
1757585700000|2025-09-11 10:15:00|23662.2|23660.8|23655.5|23654.1|23663.6|23662.2|23654.2|23652.8|146
1757586000000|2025-09-11 10:20:00|23655.8|23654.4|23670.5|23669.1|23677.7|23676.3|23651.2|23649.8|358
1757586300000|2025-09-11 10:25:00|23670|23668.6|23678.6|23677.2|23681.3|23679.9|23667.8|23666.4|118
1757586600000|2025-09-11 10:30:00|23678.2|23676.8|23665.1|23663.7|23679.8|23678.4|23661.4|23660|230
1757586900000|2025-09-11 10:35:00|23665.6|23664.2|23666.6|23665.2|23671.4|23670|23662|23660.6|143
1757587200000|2025-09-11 10:40:00|23667.7|23666.3|23670.6|23669.2|23674.2|23672.8|23666.2|23664.8|91
1757587500000|2025-09-11 10:45:00|23670.1|23668.7|23685.1|23683.7|23686|23684.6|23670.1|23668.7|208
1757587800000|2025-09-11 10:50:00|23683.7|23682.3|23691.4|23690|23694.2|23692.8|23681.7|23680.3|179
1757588100000|2025-09-11 10:55:00|23690.9|23689.5|23685.1|23683.7|23694.8|23693.4|23683.2|23681.8|152
1757588400000|2025-09-11 11:00:00|23685.5|23684.1|23679.8|23678.4|23694|23692.6|23673.3|23671.9|260
1757588700000|2025-09-11 11:05:00|23680.3|23678.9|23692|23690.6|23692.3|23690.9|23674.3|23672.9|179
1757589000000|2025-09-11 11:10:00|23691.8|23690.4|23700.3|23698.9|23703|23701.6|23687.9|23686.5|179
1757589300000|2025-09-11 11:15:00|23700.4|23699|23694.4|23693|23703.1|23701.7|23690.2|23688.8|128
1757589600000|2025-09-11 11:20:00|23695.5|23694.1|23698.6|23697.2|23703|23701.6|23688.5|23687.1|110
1757589900000|2025-09-11 11:25:00|23699.1|23697.7|23694.9|23693.5|23703.7|23702.3|23694.9|23693.5|123
1757590200000|2025-09-11 11:30:00|23694.2|23692.8|23673.3|23671.9|23697.9|23696.5|23668.4|23667|180
1757590500000|2025-09-11 11:35:00|23672.8|23671.4|23676.6|23675.2|23677.2|23675.8|23666.3|23664.9|148
1757590800000|2025-09-11 11:40:00|23676.9|23675.5|23676.1|23674.7|23682.2|23680.8|23670|23668.6|112
1757591100000|2025-09-11 11:45:00|23675.6|23674.2|23675.3|23673.9|23684.8|23683.4|23671|23669.6|61
1757591400000|2025-09-11 11:50:00|23675.5|23674.1|23678.3|23676.9|23679.5|23678.1|23663.8|23662.4|83
1757591700000|2025-09-11 11:55:00|23678.4|23677|23680.6|23679.2|23681.8|23680.4|23674.1|23672.7|49
1757592000000|2025-09-11 12:00:00|23680.4|23679|23683.8|23682.4|23690.2|23688.8|23672.6|23671.2|70
1757592300000|2025-09-11 12:05:00|23684|23682.6|23680.3|23678.9|23688.5|23687.1|23676.4|23675|135
1757592600000|2025-09-11 12:10:00|23679.9|23678.5|23684.1|23682.7|23688.2|23686.8|23673|23671.6|105
1757592900000|2025-09-11 12:15:00|23695.6|23694.2|23692.6|23691.2|23697.2|23695.8|23681.5|23680.1|201
1757593200000|2025-09-11 12:20:00|23694.2|23692.8|23722.5|23721.1|23730.3|23728.9|23692.2|23690.8|427
1757593500000|2025-09-11 12:25:00|23723|23721.6|23725.8|23724.4|23727.2|23725.8|23713.3|23711.9|202
1757593800000|2025-09-11 12:30:00|23725.7|23724.3|23659.5|23658.1|23729.3|23727.9|23648.8|23647.4|538
1757594100000|2025-09-11 12:35:00|23658|23656.6|23648.6|23647.2|23663.4|23662|23640.4|23639|335
1757594400000|2025-09-11 12:40:00|23649.2|23647.8|23682.6|23681.2|23683.1|23681.7|23647.2|23645.8|179
1757594700000|2025-09-11 12:45:00|23683.1|23681.7|23682.1|23680.7|23696.6|23695.2|23673.3|23671.9|188
1757595000000|2025-09-11 12:50:00|23680|23678.6|23699.1|23697.7|23703.9|23702.5|23680|23678.6|301
1757595300000|2025-09-11 12:55:00|23699.2|23697.8|23714.2|23712.8|23723.2|23721.8|23686.2|23684.8|407
1757595600000|2025-09-11 13:00:00|23714.8|23713.4|23724|23722.6|23737.1|23735.7|23714|23712.6|379
1757595900000|2025-09-11 13:05:00|23724.2|23722.8|23670|23668.6|23724.2|23722.8|23663|23661.6|628
1757596200000|2025-09-11 13:10:00|23670.9|23669.5|23678.2|23676.8|23687.3|23685.9|23665.6|23664.2|546
1757596500000|2025-09-11 13:15:00|23678.7|23677.3|23698.5|23697.1|23700.4|23699|23667.6|23666.2|356
1757596800000|2025-09-11 13:20:00|23696.1|23694.7|23692.9|23691.5|23697.7|23696.3|23683.5|23682.1|331
1757597100000|2025-09-11 13:25:00|23692.4|23691|23667.9|23666.5|23694.5|23693.1|23667.9|23666.5|181
1757597400000|2025-09-11 13:30:00|23668.4|23667|23688.3|23686.9|23701.8|23700.4|23668.4|23667|223
1757597700000|2025-09-11 13:35:00|23688.8|23687.4|23686.4|23685|23696.5|23695.1|23675.3|23673.9|541
1757598000000|2025-09-11 13:40:00|23684.5|23683.1|23713|23711.6|23714|23712.6|23680.6|23679.2|317
1757598300000|2025-09-11 13:45:00|23712.5|23711.1|23742.5|23741.1|23747.6|23746.2|23710|23708.6|415
1757598600000|2025-09-11 13:50:00|23741.5|23740.1|23747.8|23746.4|23753.7|23752.3|23727.5|23726.1|306
1757598900000|2025-09-11 13:55:00|23747.9|23746.5|23777.6|23776.2|23789.4|23788|23739|23737.6|672
1757599200000|2025-09-11 14:00:00|23777.1|23775.7|23745|23743.6|23782.2|23780.8|23738.2|23736.8|549
1757599500000|2025-09-11 14:05:00|23745.5|23744.1|23730.8|23729.4|23753.4|23752|23723.6|23722.2|294
1757599800000|2025-09-11 14:10:00|23732.1|23730.7|23712.4|23711|23737.9|23736.5|23710.7|23709.3|316
1757600100000|2025-09-11 14:15:00|23712.9|23711.5|23713.4|23712|23721.9|23720.5|23704.9|23703.5|152
1757600400000|2025-09-11 14:20:00|23714.1|23712.7|23719.7|23718.3|23723.6|23722.2|23708.1|23706.7|139
1757600700000|2025-09-11 14:25:00|23720.2|23718.8|23707.1|23705.7|23724.7|23723.3|23699.4|23698|406
1757601000000|2025-09-11 14:30:00|23706|23704.6|23702.2|23700.8|23708.8|23707.4|23674.6|23673.2|464
1757601300000|2025-09-11 14:35:00|23702.4|23701|23694|23692.6|23704|23702.6|23680.8|23679.4|573
1757601600000|2025-09-11 14:40:00|23694.9|23693.5|23695|23693.6|23700.5|23699.1|23683.4|23682|388
1757601900000|2025-09-11 14:45:00|23690.5|23689.1|23680|23678.6|23693.5|23692.1|23661.4|23660|530
1757602200000|2025-09-11 14:50:00|23681.6|23680.2|23669.7|23668.3|23686.7|23685.3|23667.6|23666.2|297
1757602500000|2025-09-11 14:55:00|23670.2|23668.8|23665.1|23663.7|23681.7|23680.3|23651.6|23650.2|260
1757602800000|2025-09-11 15:00:00|23663.1|23661.7|23656.1|23654.7|23677.1|23675.7|23654.3|23652.9|271
1757603100000|2025-09-11 15:05:00|23655.6|23654.2|23657.2|23655.8|23668.7|23667.3|23653.5|23652.1|176
1757603400000|2025-09-11 15:10:00|23659|23657.6|23671.4|23670|23671.4|23670|23656|23654.6|138
1757603700000|2025-09-11 15:15:00|23671.9|23670.5|23685.2|23683.8|23690.4|23689|23669.7|23668.3|213
1757604000000|2025-09-11 15:20:00|23684.4|23683|23681.1|23679.7|23687.6|23686.2|23677.3|23675.9|169
1757604300000|2025-09-11 15:25:00|23681|23679.6|23688.8|23687.4|23690.1|23688.7|23679.7|23678.3|470
1757604600000|2025-09-11 15:30:00|23690.2|23686.9|23698.7|23695.9|23699.7|23696.9|23681|23678.2|842
1757604900000|2025-09-11 15:35:00|23699.2|23696.4|23707.6|23704.8|23711.3|23708.5|23696.5|23693.7|383
1757605200000|2025-09-11 15:40:00|23707.5|23704.7|23712.9|23710.1|23714.3|23711.5|23705.6|23702.8|134
1757605500000|2025-09-11 15:45:00|23713.4|23710.6|23700.7|23697.9|23717.2|23714.4|23697.6|23694.8|135
1757605800000|2025-09-11 15:50:00|23701.2|23698.4|23706.2|23703.4|23711|23708.2|23700.2|23697.4|91
1757606100000|2025-09-11 15:55:00|23706.3|23703.5|23709.3|23706.5|23710.5|23707.7|23701.5|23698.7|147
1757606400000|2025-09-11 16:00:00|23709|23706.2|23717.4|23714.6|23718.1|23715.3|23705.5|23702.7|59
1757606700000|2025-09-11 16:05:00|23717.9|23715.1|23712.5|23709.7|23717.9|23715.1|23711.5|23708.7|32
1757607000000|2025-09-11 16:10:00|23713|23710.2|23709.7|23706.9|23718.1|23715.3|23709|23706.2|54
1757607300000|2025-09-11 16:15:00|23710.2|23707.4|23713.9|23711.1|23718.3|23715.5|23710.2|23707.4|39
1757607600000|2025-09-11 16:20:00|23713.4|23710.6|23724.9|23722.1|23726.4|23723.6|23713.4|23710.6|39
1757607900000|2025-09-11 16:25:00|23725.3|23722.5|23722|23719.2|23727|23724.2|23721|23718.2|70
1757608200000|2025-09-11 16:30:00|23722.5|23719.7|23716.9|23714.1|23725.6|23722.8|23716.4|23713.6|26
1757608500000|2025-09-11 16:35:00|23716.4|23713.6|23725.5|23722.7|23726.5|23723.7|23714.2|23711.4|52
1757608800000|2025-09-11 16:40:00|23725.8|23723|23723.2|23720.4|23726.3|23723.5|23716.4|23713.6|52
1757609100000|2025-09-11 16:45:00|23723.3|23720.5|23722|23719.2|23724.9|23722.1|23717.8|23715|35
1757609400000|2025-09-11 16:50:00|23721.5|23718.7|23713.2|23710.4|23722|23719.2|23713.1|23710.3|35
1757609700000|2025-09-11 16:55:00|23713.1|23710.3|23720.9|23718.1|23722.1|23719.3|23710.6|23707.8|25
1757610000000|2025-09-11 17:00:00|23720.4|23717.6|23715.1|23712.3|23720.6|23717.8|23713.2|23710.4|23
1757610300000|2025-09-11 17:05:00|23714.6|23711.8|23714.7|23711.9|23718|23715.2|23711.5|23708.7|29
1757610600000|2025-09-11 17:10:00|23715.2|23712.4|23721.5|23718.7|23725.3|23722.5|23714.2|23711.4|30
1757610900000|2025-09-11 17:15:00|23721.7|23718.9|23717.6|23714.8|23722.6|23719.8|23717.1|23714.3|25
1757611200000|2025-09-11 17:20:00|23717.2|23714.4|23719.9|23717.1|23723.6|23720.8|23716.4|23713.6|26
1757611500000|2025-09-11 17:25:00|23720.4|23717.6|23719.3|23716.5|23727.4|23724.6|23715.7|23712.9|91
1757611800000|2025-09-11 17:30:00|23719.8|23717|23725.8|23723|23726.9|23724.1|23719.8|23717|11
1757612100000|2025-09-11 17:35:00|23725.3|23722.5|23725.5|23722.7|23731.4|23728.6|23723.8|23721|21
1757612400000|2025-09-11 17:40:00|23726|23723.2|23731.5|23728.7|23734|23731.2|23726|23723.2|22
1757612700000|2025-09-11 17:45:00|23731.2|23728.4|23726.6|23723.8|23731.2|23728.4|23725.6|23722.8|19
1757613000000|2025-09-11 17:50:00|23727.1|23724.3|23730.2|23727.4|23731.1|23728.3|23724.7|23721.9|36
1757613300000|2025-09-11 17:55:00|23729.7|23726.9|23735.4|23732.6|23736.8|23734|23726.8|23724|34
1757613600000|2025-09-11 18:00:00|23735.9|23733.1|23737.9|23735.1|23741.5|23738.7|23733.9|23731.1|36
1757613900000|2025-09-11 18:05:00|23738.1|23735.3|23732.9|23730.1|23738.1|23735.3|23730.4|23727.6|12
1757614200000|2025-09-11 18:10:00|23732.4|23729.6|23730.9|23728.1|23734.2|23731.4|23729.9|23727.1|9
1757614500000|2025-09-11 18:15:00|23730.4|23727.6|23728|23725.2|23732.9|23730.1|23726.4|23723.6|21
1757614800000|2025-09-11 18:20:00|23728.5|23725.7|23731.6|23728.8|23732.6|23729.8|23724.9|23722.1|10
1757615100000|2025-09-11 18:25:00|23731.1|23728.3|23732.8|23730|23733.5|23730.7|23726.5|23723.7|13
1757615400000|2025-09-11 18:30:00|23732.3|23729.5|23731.6|23728.8|23735.6|23732.8|23729.5|23726.7|20
1757615700000|2025-09-11 18:35:00|23731.1|23728.3|23730.9|23728.1|23734|23731.2|23728|23725.2|5
1757616000000|2025-09-11 18:40:00|23731.4|23728.6|23733.9|23731.1|23734.4|23731.6|23728.9|23726.1|17
1757616300000|2025-09-11 18:45:00|23733.4|23730.6|23738|23735.2|23741.8|23739|23733.4|23730.6|29
1757616600000|2025-09-11 18:50:00|23738.5|23735.7|23740.2|23737.4|23743.9|23741.1|23737.6|23734.8|35
1757616900000|2025-09-11 18:55:00|23740.4|23737.6|23739|23736.2|23742.6|23739.8|23737.5|23734.7|18
1757617200000|2025-09-11 19:00:00|23738.9|23736.1|23736.4|23733.6|23740.4|23737.6|23735.4|23732.6|36
1757617500000|2025-09-11 19:05:00|23735.9|23733.1|23737.9|23735.1|23743.9|23741.1|23735.9|23733.1|32
1757617800000|2025-09-11 19:10:00|23737.4|23734.6|23743.8|23741|23744.3|23741.5|23734.9|23732.1|26
1757618100000|2025-09-11 19:15:00|23744.2|23741.4|23752.5|23749.7|23753.9|23751.1|23741.4|23738.6|81
1757618400000|2025-09-11 19:20:00|23751.5|23748.7|23748.3|23745.5|23751.7|23748.9|23745.1|23742.3|31
1757618700000|2025-09-11 19:25:00|23748.8|23746|23750.6|23747.8|23753.6|23750.8|23748.2|23745.4|37
1757619000000|2025-09-11 19:30:00|23751.1|23748.3|23759.2|23756.4|23762.1|23759.3|23750|23747.2|60
1757619300000|2025-09-11 19:35:00|23759.7|23756.9|23761.9|23759.1|23767.6|23764.8|23759.2|23756.4|75
1757619600000|2025-09-11 19:40:00|23761.4|23758.6|23761.6|23758.8|23763.7|23760.9|23757.4|23754.6|33
1757619900000|2025-09-11 19:45:00|23761.1|23758.3|23762.1|23759.3|23763.6|23760.8|23756.5|23753.7|71
1757620200000|2025-09-11 19:50:00|23761.6|23758.8|23766.8|23764|23767.3|23764.5|23759.2|23756.4|95
1757620500000|2025-09-11 19:55:00|23767.3|23764.5|23758|23755.2|23768.3|23765.5|23755.4|23752.6|124
1757620800000|2025-09-11 20:00:00|23758.6|23751.6|23758.3|23751.3|23760.2|23753.2|23752.5|23745.5|11
1757621100000|2025-09-11 20:05:00|23759.1|23752.1|23762.6|23755.6|23765.1|23758.1|23758.3|23751.3|0
1757621400000|2025-09-11 20:10:00|23763.4|23756.4|23756|23749|23764.2|23757.2|23756|23749|0
1757621700000|2025-09-11 20:15:00|23755.2|23748.2|23758.2|23751.2|23760.8|23753.8|23755.2|23748.2|0
1757622000000|2025-09-11 20:20:00|23759|23752|23757.3|23750.3|23759.9|23752.9|23757.2|23750.2|0
1757622300000|2025-09-11 20:25:00|23758.1|23751.1|23758.1|23751.1|23758.9|23751.9|23757.2|23750.2|0
1757622600000|2025-09-11 20:30:00|23757.3|23750.3|23759.8|23752.8|23760.6|23753.6|23757.2|23750.2|0
1757622900000|2025-09-11 20:35:00|23759|23752|23755.5|23748.5|23759.8|23752.8|23755.5|23748.5|0
1757623200000|2025-09-11 20:40:00|23756.3|23749.3|23754.8|23747.8|23756.4|23749.4|23754.5|23747.5|0
1757623500000|2025-09-11 20:45:00|23755.6|23748.6|23758|23751|23758.8|23751.8|23754|23747|0
1757623800000|2025-09-11 20:50:00|23757.1|23750.1|23757.1|23750.1|23758.8|23751.8|23755.5|23748.5|0
1757624100000|2025-09-11 20:55:00|23756.3|23749.3|23755.7|23748.7|23757.8|23750.8|23754.6|23747.6|0
1757624400000|2025-09-11 21:00:00|23755.3|23748.3|23754.3|23747.3|23755.3|23748.3|23753.8|23746.8|0
1757624700000|2025-09-11 21:05:00|23753.8|23746.8|23754.6|23747.6|23755.7|23748.7|23752.9|23745.9|0
1757625000000|2025-09-11 21:10:00|23754.7|23747.7|23755|23748|23755.8|23748.8|23754.7|23747.7|0
1757625300000|2025-09-11 21:15:00|23754.9|23747.9|23754.8|23747.8|23755.3|23748.3|23754.7|23747.7|0
1757625600000|2025-09-11 21:20:00|23755.4|23748.4|23757.2|23750.2|23758.2|23751.2|23755.4|23748.4|0
1757625900000|2025-09-11 21:25:00|23757.8|23750.8|23757.6|23750.6|23757.8|23750.8|23757.5|23750.5|0
1757626200000|2025-09-11 21:30:00|23757.2|23750.2|23764.4|23757.4|23765|23758|23757.2|23750.2|0
1757626500000|2025-09-11 21:35:00|23764.5|23757.5|23760.3|23753.3|23764.5|23757.5|23759.4|23752.4|0
1757626800000|2025-09-11 21:40:00|23760.4|23753.4|23760.5|23753.5|23761.3|23754.3|23759.6|23752.6|0
1757627100000|2025-09-11 21:45:00|23760.6|23753.6|23765.8|23758.8|23765.9|23758.9|23760|23753|0
1757627400000|2025-09-11 21:50:00|23765.9|23758.9|23764.2|23757.2|23766.7|23759.7|23764.2|23757.2|0
1757627700000|2025-09-11 21:55:00|23764.9|23757.9|23768.6|23761.6|23769.6|23762.6|23764.8|23757.8|0
1757628000000|2025-09-11 22:00:00|23768.3|23761.3|23761.7|23754.7|23768.5|23761.5|23758|23751|0
1757628300000|2025-09-11 22:05:00|23760.9|23753.9|23764|23757|23765|23758|23758.9|23751.9|0
1757628600000|2025-09-11 22:10:00|23763.6|23756.6|23759.2|23752.2|23765.2|23758.2|23759.2|23752.2|0
1757628900000|2025-09-11 22:15:00|23760|23753|23758|23751|23760.4|23753.4|23757.6|23750.6|0
1757629200000|2025-09-11 22:20:00|23757.6|23750.6|23760|23753|23762.5|23755.5|23756|23749|0
1757629500000|2025-09-11 22:25:00|23760.4|23753.4|23761.1|23754.1|23761.9|23754.9|23758.6|23751.6|0
1757629800000|2025-09-11 22:30:00|23760.7|23753.7|23756.2|23749.2|23761.9|23754.9|23755.8|23748.8|0
1757630100000|2025-09-11 22:35:00|23756.6|23749.6|23754.6|23747.6|23757.8|23750.8|23753.8|23746.8|0
1757630400000|2025-09-11 22:40:00|23754.2|23747.2|23754.5|23747.5|23755.3|23748.3|23752.1|23745.1|0
1757630700000|2025-09-11 22:45:00|23753.7|23746.7|23756.1|23749.1|23756.9|23749.9|23753.7|23746.7|0
1757631000000|2025-09-11 22:50:00|23756.5|23749.5|23758.4|23751.4|23760|23753|23756.1|23749.1|0
1757631300000|2025-09-11 22:55:00|23758.8|23751.8|23757.5|23750.5|23758.8|23751.8|23756.2|23749.2|0
1757631600000|2025-09-11 23:00:00|23758.3|23751.3|23757.9|23750.9|23759.5|23752.5|23756.7|23749.7|0
1757631900000|2025-09-11 23:05:00|23757.5|23750.5|23754.7|23747.7|23757.5|23750.5|23753.9|23746.9|0
1757632200000|2025-09-11 23:10:00|23755.1|23748.1|23762|23755|23762.8|23755.8|23754.7|23747.7|0
1757632500000|2025-09-11 23:15:00|23761.6|23754.6|23762.8|23755.8|23762.8|23755.8|23760.4|23753.4|0
1757632800000|2025-09-11 23:20:00|23762.4|23755.4|23765.3|23758.3|23766.1|23759.1|23762|23755|0
1757633100000|2025-09-11 23:25:00|23764.8|23757.8|23762.9|23755.9|23765.3|23758.3|23761.2|23754.2|0
1757633400000|2025-09-11 23:30:00|23763.7|23756.7|23763.9|23756.9|23764.7|23757.7|23762.9|23755.9|0
1757633700000|2025-09-11 23:35:00|23764.3|23757.3|23762.1|23755.1|23766.3|23759.3|23761.3|23754.3|0
1757634000000|2025-09-11 23:40:00|23762.5|23755.5|23762.1|23755.1|23762.9|23755.9|23761.3|23754.3|0
1757634300000|2025-09-11 23:45:00|23761.3|23754.3|23760.5|23753.5|23762.1|23755.1|23759.7|23752.7|0
1757634600000|2025-09-11 23:50:00|23759.7|23752.7|23762|23755|23762.8|23755.8|23758.9|23751.9|0
1757634900000|2025-09-11 23:55:00|23762.4|23755.4|23760.4|23753.4|23764.5|23757.5|23760.4|23753.4|0
1757635200000|2025-09-12 00:00:00|23759.6|23752.6|23755.3|23748.3|23760.8|23753.8|23753|23746|0
1757635500000|2025-09-12 00:05:00|23754.5|23747.5|23755.1|23748.1|23756.1|23749.1|23752.8|23745.8|0
1757635800000|2025-09-12 00:10:00|23754.7|23747.7|23756.8|23749.8|23759.2|23752.2|23754.3|23747.3|0
1757636100000|2025-09-12 00:15:00|23757.6|23750.6|23748.3|23743.3|23757.6|23750.6|23745.7|23740.7|25
1757636400000|2025-09-12 00:20:00|23747.8|23742.8|23753.5|23748.5|23758|23753|23747.8|23742.8|8
1757636700000|2025-09-12 00:25:00|23753|23748|23760|23755|23760|23755|23752.5|23747.5|5
1757637000000|2025-09-12 00:30:00|23760.3|23755.3|23757.5|23752.5|23768.3|23763.3|23757.5|23752.5|2
1757637300000|2025-09-12 00:35:00|23757.8|23752.8|23759.8|23754.8|23760.8|23755.8|23756.8|23751.8|3
1757637600000|2025-09-12 00:40:00|23757.3|23752.3|23757.8|23752.8|23758.3|23753.3|23755.3|23750.3|0
1757637900000|2025-09-12 00:45:00|23757.6|23752.6|23758.8|23753.8|23759.3|23754.3|23757.6|23752.6|0
1757638200000|2025-09-12 00:50:00|23758.5|23753.5|23757.4|23752.4|23759.3|23754.3|23755.5|23750.5|2
1757638500000|2025-09-12 00:55:00|23757.9|23752.9|23756.9|23751.9|23760.1|23755.1|23756.7|23751.7|2
1757638800000|2025-09-12 01:00:00|23755.9|23750.9|23752.8|23747.8|23756.4|23751.4|23748.8|23743.8|3
1757639100000|2025-09-12 01:05:00|23754|23749|23747.3|23742.3|23754|23749|23746.8|23741.8|0
1757639400000|2025-09-12 01:10:00|23749.3|23744.3|23752.3|23747.3|23752.3|23747.3|23747.8|23742.8|4
1757639700000|2025-09-12 01:15:00|23750.8|23745.8|23753.3|23748.3|23754.3|23749.3|23750.8|23745.8|0
1757640000000|2025-09-12 01:20:00|23754.8|23749.8|23754.8|23749.8|23756.3|23751.3|23752.8|23747.8|0
1757640300000|2025-09-12 01:25:00|23753.3|23748.3|23753.3|23748.3|23753.3|23748.3|23752.3|23747.3|0
1757640600000|2025-09-12 01:30:00|23752.8|23747.8|23738.9|23733.9|23753.3|23748.3|23738.9|23733.9|5
1757640900000|2025-09-12 01:35:00|23738.7|23733.7|23738.5|23733.5|23740.5|23735.5|23735.3|23730.3|4
1757641200000|2025-09-12 01:40:00|23739.3|23734.3|23736.1|23731.1|23740.1|23735.1|23734.1|23729.1|1
1757641500000|2025-09-12 01:45:00|23732.6|23727.6|23721.7|23716.7|23733.1|23728.1|23712|23707|25
1757641800000|2025-09-12 01:50:00|23722.2|23717.2|23726.2|23721.2|23730.7|23725.7|23721.7|23716.7|3
1757642100000|2025-09-12 01:55:00|23726.7|23721.7|23725.6|23720.6|23729.7|23724.7|23725.1|23720.1|2
1757642400000|2025-09-12 02:00:00|23725.1|23720.1|23720|23715|23725.1|23720.1|23716.6|23711.6|7
1757642700000|2025-09-12 02:05:00|23719.5|23714.5|23718.2|23713.2|23722.7|23717.7|23716.7|23711.7|5
1757643000000|2025-09-12 02:10:00|23718.1|23713.1|23714.1|23709.1|23722.5|23717.5|23713.5|23708.5|0
1757643300000|2025-09-12 02:15:00|23713.6|23708.6|23716|23711|23716.1|23711.1|23712.1|23707.1|0
1757643600000|2025-09-12 02:20:00|23715.9|23710.9|23720.7|23715.7|23721.7|23716.7|23715|23710|3
1757643900000|2025-09-12 02:25:00|23720.4|23715.4|23726.3|23721.3|23726.8|23721.8|23719.4|23714.4|1
1757644200000|2025-09-12 02:30:00|23724.3|23719.3|23727.1|23722.1|23728.5|23723.5|23724.3|23719.3|1
1757644500000|2025-09-12 02:35:00|23727.6|23722.6|23733.7|23728.7|23733.7|23728.7|23727.6|23722.6|0
1757644800000|2025-09-12 02:40:00|23731.2|23726.2|23732|23727|23736.5|23731.5|23730.5|23725.5|1
1757645100000|2025-09-12 02:45:00|23729|23724|23727.6|23722.6|23729.5|23724.5|23726.1|23721.1|1
1757645400000|2025-09-12 02:50:00|23728.1|23723.1|23729.1|23724.1|23730.1|23725.1|23727.1|23722.1|0
1757645700000|2025-09-12 02:55:00|23727.1|23722.1|23724.1|23719.1|23728.6|23723.6|23723.6|23718.6|0
1757646000000|2025-09-12 03:00:00|23724.2|23719.2|23727.2|23722.2|23728.6|23723.6|23723|23718|1
1757646300000|2025-09-12 03:05:00|23726.7|23721.7|23728.2|23723.2|23728.2|23723.2|23724.2|23719.2|0
1757646600000|2025-09-12 03:10:00|23728.7|23723.7|23728.6|23723.6|23730.1|23725.1|23728.1|23723.1|0
1757646900000|2025-09-12 03:15:00|23728.7|23723.7|23728.7|23723.7|23730.7|23725.7|23727.2|23722.2|0
1757647200000|2025-09-12 03:20:00|23729.2|23724.2|23730.7|23725.7|23730.7|23725.7|23729.2|23724.2|0
1757647500000|2025-09-12 03:25:00|23730.2|23725.2|23712.6|23707.6|23730.2|23725.2|23710.3|23705.3|10
1757647800000|2025-09-12 03:30:00|23713.6|23708.6|23712.2|23707.2|23714.6|23709.6|23709.2|23704.2|2
1757648100000|2025-09-12 03:35:00|23712.7|23707.7|23720|23715|23720.6|23715.6|23712.7|23707.7|1
1757648400000|2025-09-12 03:40:00|23719.5|23714.5|23720.5|23715.5|23721|23716|23718.9|23713.9|1
1757648700000|2025-09-12 03:45:00|23720.6|23715.6|23719.5|23714.5|23720.6|23715.6|23719|23714|0
1757649000000|2025-09-12 03:50:00|23719.4|23714.4|23719.8|23714.8|23720.3|23715.3|23717.3|23712.3|0
1757649300000|2025-09-12 03:55:00|23720.3|23715.3|23726.2|23721.2|23726.7|23721.7|23719.9|23714.9|0
1757649600000|2025-09-12 04:00:00|23727|23722|23727.2|23722.2|23727.5|23722.5|23726.8|23721.8|0
1757649900000|2025-09-12 04:05:00|23727.7|23722.7|23727.9|23722.9|23728.9|23723.9|23724.9|23719.9|3
1757650200000|2025-09-12 04:10:00|23728|23723|23730.1|23725.1|23730.6|23725.6|23727|23722|0
1757650500000|2025-09-12 04:15:00|23728.1|23723.1|23731.4|23726.4|23732.7|23727.7|23727.2|23722.2|2
1757650800000|2025-09-12 04:20:00|23730.9|23725.9|23730.2|23725.2|23733.9|23728.9|23729.2|23724.2|5
1757651100000|2025-09-12 04:25:00|23731.7|23726.7|23727.9|23722.9|23731.7|23726.7|23727.2|23722.2|2
1757651400000|2025-09-12 04:30:00|23728|23723|23738.6|23733.6|23739|23734|23728|23723|3
1757651700000|2025-09-12 04:35:00|23738.7|23733.7|23741.1|23736.1|23742.7|23737.7|23737.7|23732.7|3
1757652000000|2025-09-12 04:40:00|23742.6|23737.6|23744.1|23739.1|23744.6|23739.6|23742.5|23737.5|0
1757652300000|2025-09-12 04:45:00|23744.2|23739.2|23742.5|23737.5|23746.7|23741.7|23741.4|23736.4|2
1757652600000|2025-09-12 04:50:00|23742|23737|23738.5|23733.5|23742|23737|23738.5|23733.5|0
1757652900000|2025-09-12 04:55:00|23738.3|23733.3|23730|23725|23738.3|23733.3|23726.5|23721.5|4
1757653200000|2025-09-12 05:00:00|23730.7|23725.7|23742.9|23737.9|23743.6|23738.6|23727.9|23722.9|2
1757653500000|2025-09-12 05:05:00|23742.7|23737.7|23740|23735|23743.5|23738.5|23740|23735|0
1757653800000|2025-09-12 05:10:00|23739.5|23734.5|23735|23730|23739.5|23734.5|23728.8|23723.8|6
1757654100000|2025-09-12 05:15:00|23734.5|23729.5|23747.1|23742.1|23749.6|23744.6|23732.5|23727.5|16
1757654400000|2025-09-12 05:20:00|23747.2|23742.2|23746.6|23741.6|23751.2|23746.2|23745.7|23740.7|5
1757654700000|2025-09-12 05:25:00|23747.1|23742.1|23751.9|23746.9|23756.1|23751.1|23741.3|23736.3|28
1757655000000|2025-09-12 05:30:00|23751.4|23746.4|23750.4|23745.4|23761.8|23756.8|23749.7|23744.7|11
1757655300000|2025-09-12 05:35:00|23749.9|23744.9|23752.5|23747.5|23755.6|23750.6|23749.7|23744.7|8
1757655600000|2025-09-12 05:40:00|23752.6|23747.6|23762.9|23757.9|23763.5|23758.5|23748.8|23743.8|19
1757655900000|2025-09-12 05:45:00|23763.3|23758.3|23759.2|23754.2|23765.5|23760.5|23751.9|23746.9|29
1757656200000|2025-09-12 05:50:00|23759.5|23754.5|23755|23750|23762.3|23757.3|23755|23750|3
1757656500000|2025-09-12 05:55:00|23754.9|23749.9|23756.2|23751.2|23764.2|23759.2|23754.2|23749.2|7
1757656800000|2025-09-12 06:00:00|23756|23753.2|23762.1|23759.3|23776.5|23773.7|23752.7|23749.9|158
1757657100000|2025-09-12 06:05:00|23760.1|23757.3|23750.3|23747.5|23765.1|23762.3|23732.9|23730.1|152
1757657400000|2025-09-12 06:10:00|23749.8|23747|23744.2|23741.4|23749.8|23747|23728.9|23726.1|175
1757657700000|2025-09-12 06:15:00|23743.7|23740.9|23741.2|23738.4|23747.8|23745|23734.9|23732.1|157
1757658000000|2025-09-12 06:20:00|23740.2|23737.4|23739.8|23737|23747.5|23744.7|23734.8|23732|48
1757658300000|2025-09-12 06:25:00|23739.3|23736.5|23724.4|23721.6|23740|23737.2|23718.6|23715.8|128
1757658600000|2025-09-12 06:30:00|23724.9|23722.1|23728.9|23726.1|23747.3|23744.5|23722.3|23719.5|219
1757658900000|2025-09-12 06:35:00|23727.2|23724.4|23720.5|23717.7|23735|23732.2|23719.2|23716.4|84
1757659200000|2025-09-12 06:40:00|23721|23718.2|23734.3|23731.5|23740.6|23737.8|23718.7|23715.9|118
1757659500000|2025-09-12 06:45:00|23734.5|23731.7|23741.5|23738.7|23741.5|23738.7|23728.3|23725.5|71
1757659800000|2025-09-12 06:50:00|23741|23738.2|23733.6|23730.8|23744|23741.2|23727.3|23724.5|69
1757660100000|2025-09-12 06:55:00|23733.1|23730.3|23740.4|23737.6|23740.6|23737.8|23725.9|23723.1|139
1757660400000|2025-09-12 07:00:00|23739.3|23737.9|23781.2|23779.8|23781.2|23779.8|23727.5|23726.1|860
1757660700000|2025-09-12 07:05:00|23781.3|23779.9|23760.8|23759.4|23796.8|23795.4|23750.4|23749|598
1757661000000|2025-09-12 07:10:00|23761.3|23759.9|23764|23762.6|23774.8|23773.4|23755.4|23754|349
1757661300000|2025-09-12 07:15:00|23764.5|23763.1|23767.6|23766.2|23774.1|23772.7|23752.8|23751.4|216
1757661600000|2025-09-12 07:20:00|23768.9|23767.5|23788.6|23787.2|23791.5|23790.1|23765.3|23763.9|595
1757661900000|2025-09-12 07:25:00|23788.8|23787.4|23750.2|23748.8|23792.6|23791.2|23744.1|23742.7|416
1757662200000|2025-09-12 07:30:00|23749.7|23748.3|23721.7|23720.3|23759.3|23757.9|23713.3|23711.9|655
1757662500000|2025-09-12 07:35:00|23722.2|23720.8|23747.7|23746.3|23750.3|23748.9|23721.2|23719.8|366
1757662800000|2025-09-12 07:40:00|23747.9|23746.5|23705|23703.6|23751|23749.6|23693.7|23692.3|407
1757663100000|2025-09-12 07:45:00|23703.9|23702.5|23713.1|23711.7|23726.8|23725.4|23701.7|23700.3|469
1757663400000|2025-09-12 07:50:00|23715.2|23713.8|23700.5|23699.1|23724.8|23723.4|23695.9|23694.5|447
1757663700000|2025-09-12 07:55:00|23701|23699.6|23682.3|23680.9|23708.8|23707.4|23680.5|23679.1|280
1757664000000|2025-09-12 08:00:00|23682.1|23680.7|23654.6|23653.2|23702.1|23700.7|23654.2|23652.8|711
1757664300000|2025-09-12 08:05:00|23654.5|23653.1|23653.5|23652.1|23663.9|23662.5|23643|23641.6|609
1757664600000|2025-09-12 08:10:00|23654.7|23653.3|23629.9|23628.5|23661.7|23660.3|23626.9|23625.5|597
1757664900000|2025-09-12 08:15:00|23629.4|23628|23625.3|23623.9|23638.9|23637.5|23604.1|23602.7|586
1757665200000|2025-09-12 08:20:00|23625.8|23624.4|23639.2|23637.8|23644.4|23643|23624.6|23623.2|608
1757665500000|2025-09-12 08:25:00|23639.7|23638.3|23656|23654.6|23656.5|23655.1|23638.9|23637.5|318
1757665800000|2025-09-12 08:30:00|23654.2|23652.8|23647.5|23646.1|23655.1|23653.7|23640.3|23638.9|213
1757666100000|2025-09-12 08:35:00|23647|23645.6|23638.6|23637.2|23654.5|23653.1|23630.8|23629.4|154
1757666400000|2025-09-12 08:40:00|23641|23639.6|23631.7|23630.3|23641.2|23639.8|23619.7|23618.3|213
1757666700000|2025-09-12 08:45:00|23630.6|23629.2|23625.4|23624|23638.2|23636.8|23618.7|23617.3|189
1757667000000|2025-09-12 08:50:00|23624.8|23623.4|23631.9|23630.5|23633.9|23632.5|23616.2|23614.8|127
1757667300000|2025-09-12 08:55:00|23631.8|23630.4|23638.6|23637.2|23640.9|23639.5|23628.7|23627.3|240
1757667600000|2025-09-12 09:00:00|23637.7|23636.3|23647|23645.6|23647|23645.6|23623.7|23622.3|194
1757667900000|2025-09-12 09:05:00|23646.5|23645.1|23631.9|23630.5|23646.7|23645.3|23626.4|23625|157
1757668200000|2025-09-12 09:10:00|23632.8|23631.4|23626.3|23624.9|23640.6|23639.2|23622.5|23621.1|156
1757668500000|2025-09-12 09:15:00|23626.8|23625.4|23629.3|23627.9|23635.5|23634.1|23614.5|23613.1|129
1757668800000|2025-09-12 09:20:00|23630.1|23628.7|23645.6|23644.2|23647.3|23645.9|23625.9|23624.5|105
1757669100000|2025-09-12 09:25:00|23645.8|23644.4|23655.1|23653.7|23661.9|23660.5|23644.2|23642.8|209
1757669400000|2025-09-12 09:30:00|23654.1|23652.7|23647.5|23646.1|23667.6|23666.2|23646.9|23645.5|229
1757669700000|2025-09-12 09:35:00|23647|23645.6|23645.8|23644.4|23649|23647.6|23626|23624.6|383
1757670000000|2025-09-12 09:40:00|23646|23644.6|23636|23634.6|23646.8|23645.4|23631.3|23629.9|100
1757670300000|2025-09-12 09:45:00|23635.5|23634.1|23646|23644.6|23646.7|23645.3|23631.4|23630|74
1757670600000|2025-09-12 09:50:00|23646.3|23644.9|23637.7|23636.3|23648.8|23647.4|23632.6|23631.2|129
1757670900000|2025-09-12 09:55:00|23638.2|23636.8|23632.7|23631.3|23641.1|23639.7|23628.5|23627.1|125
1757671200000|2025-09-12 10:00:00|23634.9|23633.5|23614.9|23613.5|23635.5|23634.1|23606.7|23605.3|334
1757671500000|2025-09-12 10:05:00|23614.7|23613.3|23622.4|23621|23627.4|23626|23610.6|23609.2|111
1757671800000|2025-09-12 10:10:00|23621.1|23619.7|23622.7|23621.3|23628.4|23627|23618.9|23617.5|179
1757672100000|2025-09-12 10:15:00|23624.2|23622.8|23631.7|23630.3|23632.5|23631.1|23620.9|23619.5|470
1757672400000|2025-09-12 10:20:00|23630.9|23629.5|23624.8|23623.4|23637.8|23636.4|23621|23619.6|188
1757672700000|2025-09-12 10:25:00|23624.9|23623.5|23634.6|23633.2|23643|23641.6|23624.9|23623.5|275
1757673000000|2025-09-12 10:30:00|23633.1|23631.7|23637.1|23635.7|23642.7|23641.3|23632|23630.6|108
1757673300000|2025-09-12 10:35:00|23637.6|23636.2|23644.6|23643.2|23649.6|23648.2|23634.4|23633|122
1757673600000|2025-09-12 10:40:00|23645.3|23643.9|23638|23636.6|23645.4|23644|23632.1|23630.7|100
1757673900000|2025-09-12 10:45:00|23637.5|23636.1|23643.3|23641.9|23651.5|23650.1|23635.1|23633.7|154
1757674200000|2025-09-12 10:50:00|23644.6|23643.2|23642.4|23641|23647.8|23646.4|23638|23636.6|85
1757674500000|2025-09-12 10:55:00|23642.5|23641.1|23651.4|23650|23661.8|23660.4|23641.6|23640.2|274
1757674800000|2025-09-12 11:00:00|23651.8|23650.4|23664.8|23663.4|23666.7|23665.3|23647.3|23645.9|238
1757675100000|2025-09-12 11:05:00|23664.3|23662.9|23661.7|23660.3|23666|23664.6|23653.4|23652|85
1757675400000|2025-09-12 11:10:00|23659.9|23658.5|23659|23657.6|23663.6|23662.2|23654|23652.6|48
1757675700000|2025-09-12 11:15:00|23659.5|23658.1|23664.7|23663.3|23671|23669.6|23657|23655.6|96
1757676000000|2025-09-12 11:20:00|23665|23663.6|23662.7|23661.3|23667.2|23665.8|23654.3|23652.9|113
1757676300000|2025-09-12 11:25:00|23662.2|23660.8|23665.6|23664.2|23668.5|23667.1|23660.3|23658.9|60
1757676600000|2025-09-12 11:30:00|23665.8|23664.4|23660|23658.6|23668.1|23666.7|23653.5|23652.1|105
1757676900000|2025-09-12 11:35:00|23660.1|23658.7|23657.7|23656.3|23667|23665.6|23656.4|23655|73
1757677200000|2025-09-12 11:40:00|23657.9|23656.5|23660.3|23658.9|23666.7|23665.3|23652.3|23650.9|191
1757677500000|2025-09-12 11:45:00|23659.8|23658.4|23669.2|23667.8|23674.9|23673.5|23656.3|23654.9|113
1757677800000|2025-09-12 11:50:00|23669|23667.6|23674.5|23673.1|23675.8|23674.4|23664.3|23662.9|117
1757678100000|2025-09-12 11:55:00|23674.6|23673.2|23682.5|23681.1|23684.2|23682.8|23672.5|23671.1|193
1757678400000|2025-09-12 12:00:00|23682.9|23681.5|23662.8|23661.4|23683.8|23682.4|23659.5|23658.1|219
1757678700000|2025-09-12 12:05:00|23663.3|23661.9|23684.4|23683|23685.5|23684.1|23662.8|23661.4|186
1757679000000|2025-09-12 12:10:00|23684.6|23683.2|23682.8|23681.4|23684.6|23683.2|23671.7|23670.3|62
1757679300000|2025-09-12 12:15:00|23682.7|23681.3|23682.8|23681.4|23693.2|23691.8|23679.2|23677.8|386
1757679600000|2025-09-12 12:20:00|23683.5|23682.1|23679.1|23677.7|23685.1|23683.7|23676.4|23675|95
1757679900000|2025-09-12 12:25:00|23678.6|23677.2|23679.9|23678.5|23686.4|23685|23660.6|23659.2|419
1757680200000|2025-09-12 12:30:00|23678.6|23677.2|23668.6|23667.2|23684.2|23682.8|23654.8|23653.4|334
1757680500000|2025-09-12 12:35:00|23669.1|23667.7|23658.5|23657.1|23669.5|23668.1|23651.4|23650|290
1757680800000|2025-09-12 12:40:00|23658.1|23656.7|23674.1|23672.7|23679.2|23677.8|23650.6|23649.2|183
1757681100000|2025-09-12 12:45:00|23673.6|23672.2|23690|23688.6|23692.9|23691.5|23673.3|23671.9|170
1757681400000|2025-09-12 12:50:00|23689.3|23687.9|23677.5|23676.1|23690.6|23689.2|23676.9|23675.5|526
1757681700000|2025-09-12 12:55:00|23678|23676.6|23672.3|23670.9|23685.2|23683.8|23669.7|23668.3|453
1757682000000|2025-09-12 13:00:00|23674.2|23672.8|23677.3|23675.9|23683.4|23682|23665|23663.6|214
1757682300000|2025-09-12 13:05:00|23676.8|23675.4|23680.8|23679.4|23684.6|23683.2|23670.3|23668.9|168
1757682600000|2025-09-12 13:10:00|23678.6|23677.2|23681|23679.6|23684.5|23683.1|23672|23670.6|156
1757682900000|2025-09-12 13:15:00|23680.2|23678.8|23689.3|23687.9|23694.6|23693.2|23678.7|23677.3|238
1757683200000|2025-09-12 13:20:00|23688.4|23687|23693.2|23691.8|23695.4|23694|23683.5|23682.1|120
1757683500000|2025-09-12 13:25:00|23692.7|23691.3|23704.3|23702.9|23705.5|23704.1|23692.7|23691.3|119
1757683800000|2025-09-12 13:30:00|23704.5|23703.1|23717.5|23716.1|23720.1|23718.7|23694|23692.6|397
1757684100000|2025-09-12 13:35:00|23718|23716.6|23710.4|23709|23721|23719.6|23697.5|23696.1|303
1757684400000|2025-09-12 13:40:00|23710.8|23709.4|23703|23701.6|23714.6|23713.2|23701.8|23700.4|184
1757684700000|2025-09-12 13:45:00|23703.1|23701.7|23717|23715.6|23717.7|23716.3|23697.7|23696.3|355
1757685000000|2025-09-12 13:50:00|23717.6|23716.2|23709.9|23708.5|23718.3|23716.9|23704.6|23703.2|185
1757685300000|2025-09-12 13:55:00|23710.4|23709|23713.1|23711.7|23718.7|23717.3|23708.3|23706.9|152
1757685600000|2025-09-12 14:00:00|23714.1|23712.7|23703.3|23701.9|23716.6|23715.2|23697.7|23696.3|289
1757685900000|2025-09-12 14:05:00|23703.8|23702.4|23712.4|23711|23715.1|23713.7|23695.6|23694.2|265
1757686200000|2025-09-12 14:10:00|23710.6|23709.2|23697.6|23696.2|23712.6|23711.2|23696.2|23694.8|279
1757686500000|2025-09-12 14:15:00|23698.1|23696.7|23700.4|23699|23704.9|23703.5|23695.5|23694.1|307
1757686800000|2025-09-12 14:20:00|23701.1|23699.7|23699.4|23698|23709.6|23708.2|23693.9|23692.5|341
1757687100000|2025-09-12 14:25:00|23698.9|23697.5|23695.2|23693.8|23703.7|23702.3|23688.9|23687.5|166
1757687400000|2025-09-12 14:30:00|23695.5|23694.1|23698.7|23697.3|23704.4|23703|23688.8|23687.4|266
1757687700000|2025-09-12 14:35:00|23698.2|23696.8|23694.6|23693.2|23706.5|23705.1|23689.1|23687.7|409
1757688000000|2025-09-12 14:40:00|23694.2|23692.8|23691.5|23690.1|23703.8|23702.4|23688.8|23687.4|241
1757688300000|2025-09-12 14:45:00|23692|23690.6|23696.9|23695.5|23700.5|23699.1|23684.6|23683.2|271
1757688600000|2025-09-12 14:50:00|23696.4|23695|23688.1|23686.7|23698.8|23697.4|23685.7|23684.3|322
1757688900000|2025-09-12 14:55:00|23687.9|23686.5|23688.3|23686.9|23693.4|23692|23683.6|23682.2|235
1757689200000|2025-09-12 15:00:00|23688.8|23687.4|23684|23682.6|23690.7|23689.3|23678.2|23676.8|281
1757689500000|2025-09-12 15:05:00|23683.5|23682.1|23694.9|23693.5|23697.2|23695.8|23679.2|23677.8|299
1757689800000|2025-09-12 15:10:00|23693.7|23692.3|23692.1|23690.7|23694.5|23693.1|23679.7|23678.3|320
1757690100000|2025-09-12 15:15:00|23691.6|23690.2|23688.7|23687.3|23698.1|23696.7|23687.2|23685.8|502
1757690400000|2025-09-12 15:20:00|23689.3|23687.9|23688.6|23687.2|23694|23692.6|23686.8|23685.4|306
1757690700000|2025-09-12 15:25:00|23688.4|23687|23686.5|23685.1|23689.2|23687.8|23679.4|23678|1012
1757691000000|2025-09-12 15:30:00|23687.4|23684.6|23691|23688.2|23691.5|23688.7|23678.9|23676.1|1090
1757691300000|2025-09-12 15:35:00|23691.5|23688.7|23696.3|23693.5|23699.1|23696.3|23690.4|23687.6|372
1757691600000|2025-09-12 15:40:00|23696.8|23694|23701.3|23698.5|23705.4|23702.6|23695.6|23692.8|211
1757691900000|2025-09-12 15:45:00|23701.5|23698.7|23698.9|23696.1|23703.5|23700.7|23692.7|23689.9|136
1757692200000|2025-09-12 15:50:00|23699|23696.2|23702.9|23700.1|23706.8|23704|23698.2|23695.4|111
1757692500000|2025-09-12 15:55:00|23703.9|23701.1|23707.7|23704.9|23711.4|23708.6|23703.9|23701.1|80
1757692800000|2025-09-12 16:00:00|23707.8|23705|23716.8|23714|23722.2|23719.4|23707.8|23705|186
1757693100000|2025-09-12 16:05:00|23716.3|23713.5|23715.8|23713|23716.8|23714|23710.2|23707.4|52
1757693400000|2025-09-12 16:10:00|23715.3|23712.5|23711|23708.2|23720.5|23717.7|23708.4|23705.6|65
1757693700000|2025-09-12 16:15:00|23710.8|23708|23717.4|23714.6|23717.5|23714.7|23710.2|23707.4|40
1757694000000|2025-09-12 16:20:00|23717.8|23715|23715.4|23712.6|23720.2|23717.4|23714.7|23711.9|60
1757694300000|2025-09-12 16:25:00|23716.4|23713.6|23720.8|23718|23721.2|23718.4|23716.2|23713.4|100
1757694600000|2025-09-12 16:30:00|23721|23718.2|23718.7|23715.9|23722.9|23720.1|23718.7|23715.9|63
1757694900000|2025-09-12 16:35:00|23717.7|23714.9|23721.7|23718.9|23724.7|23721.9|23717.2|23714.4|79
1757695200000|2025-09-12 16:40:00|23721.2|23718.4|23720.1|23717.3|23721.7|23718.9|23714.2|23711.4|62
1757695500000|2025-09-12 16:45:00|23720.3|23717.5|23723.7|23720.9|23724.9|23722.1|23720.3|23717.5|59
1757695800000|2025-09-12 16:50:00|23724.2|23721.4|23730.1|23727.3|23730.1|23727.3|23721.7|23718.9|55
1757696100000|2025-09-12 16:55:00|23729.9|23727.1|23723.2|23720.4|23732.4|23729.6|23722.2|23719.4|59
1757696400000|2025-09-12 17:00:00|23723.7|23720.9|23716.4|23713.6|23728.6|23725.8|23716.4|23713.6|102
1757696700000|2025-09-12 17:05:00|23716.9|23714.1|23716.5|23713.7|23717.8|23715|23712.3|23709.5|68
1757697000000|2025-09-12 17:10:00|23716.2|23713.4|23717.7|23714.9|23719.1|23716.3|23716|23713.2|24
1757697300000|2025-09-12 17:15:00|23718.7|23715.9|23720.4|23717.6|23721.9|23719.1|23718.3|23715.5|27
1757697600000|2025-09-12 17:20:00|23719.9|23717.1|23724.5|23721.7|23725.1|23722.3|23718|23715.2|34
1757697900000|2025-09-12 17:25:00|23725|23722.2|23720|23717.2|23725.5|23722.7|23719.2|23716.4|47
1757698200000|2025-09-12 17:30:00|23719.5|23716.7|23716.5|23713.7|23720.9|23718.1|23716|23713.2|80
1757698500000|2025-09-12 17:35:00|23717|23714.2|23713.1|23710.3|23717.2|23714.4|23710.5|23707.7|55
1757698800000|2025-09-12 17:40:00|23712.6|23709.8|23713.3|23710.5|23716.4|23713.6|23712.6|23709.8|36
1757699100000|2025-09-12 17:45:00|23713.4|23710.6|23719.7|23716.9|23720.8|23718|23713.4|23710.6|21
1757699400000|2025-09-12 17:50:00|23719.2|23716.4|23722.3|23719.5|23723.8|23721|23719|23716.2|26
1757699700000|2025-09-12 17:55:00|23722|23719.2|23717.2|23714.4|23723.7|23720.9|23716.7|23713.9|12
1757700000000|2025-09-12 18:00:00|23717.3|23714.5|23717.5|23714.7|23718.3|23715.5|23715.3|23712.5|19
1757700300000|2025-09-12 18:05:00|23717|23714.2|23719.6|23716.8|23721.1|23718.3|23717|23714.2|10
1757700600000|2025-09-12 18:10:00|23719.4|23716.6|23718.2|23715.4|23719.4|23716.6|23712.9|23710.1|14
1757700900000|2025-09-12 18:15:00|23718.3|23715.5|23716.4|23713.6|23718.4|23715.6|23712.4|23709.6|7
1757701200000|2025-09-12 18:20:00|23716.9|23714.1|23712.9|23710.1|23718.9|23716.1|23712.9|23710.1|14
1757701500000|2025-09-12 18:25:00|23712.6|23709.8|23714.6|23711.8|23716.4|23713.6|23711.4|23708.6|17
1757701800000|2025-09-12 18:30:00|23714.8|23712|23722.3|23719.5|23723.6|23720.8|23714.8|23712|23
1757702100000|2025-09-12 18:35:00|23721.3|23718.5|23718.2|23715.4|23721.8|23719|23718.2|23715.4|11
1757702400000|2025-09-12 18:40:00|23718.7|23715.9|23717.7|23714.9|23720.8|23718|23716.7|23713.9|10
1757702700000|2025-09-12 18:45:00|23718.2|23715.4|23717.8|23715|23720.5|23717.7|23712.4|23709.6|47
1757703000000|2025-09-12 18:50:00|23718.3|23715.5|23722|23719.2|23728.9|23726.1|23717.8|23715|46
1757703300000|2025-09-12 18:55:00|23721.8|23719|23718.8|23716|23725.5|23722.7|23716.2|23713.4|69
1757703600000|2025-09-12 19:00:00|23716.8|23714|23715.6|23712.8|23721.2|23718.4|23715.6|23712.8|30
1757703900000|2025-09-12 19:05:00|23715.1|23712.3|23716.8|23714|23719.6|23716.8|23713.1|23710.3|38
1757704200000|2025-09-12 19:10:00|23716.3|23713.5|23710.8|23708|23716.8|23714|23708.9|23706.1|22
1757704500000|2025-09-12 19:15:00|23710.3|23707.5|23711.3|23708.5|23713.4|23710.6|23708.7|23705.9|20
1757704800000|2025-09-12 19:20:00|23711.2|23708.4|23715.8|23713|23716.8|23714|23710.7|23707.9|23
1757705100000|2025-09-12 19:25:00|23716.3|23713.5|23716.8|23714|23719|23716.2|23715.8|23713|25
1757705400000|2025-09-12 19:30:00|23716.7|23713.9|23710.3|23707.5|23719.5|23716.7|23706.8|23704|41
1757705700000|2025-09-12 19:35:00|23709.8|23707|23699.4|23696.6|23713.1|23710.3|23699.4|23696.6|90
1757706000000|2025-09-12 19:40:00|23699.1|23696.3|23710|23707.2|23711.1|23708.3|23694.5|23691.7|62
1757706300000|2025-09-12 19:45:00|23710.5|23707.7|23712.2|23709.4|23714.2|23711.4|23707.3|23704.5|71
1757706600000|2025-09-12 19:50:00|23712.7|23709.9|23721.9|23719.1|23722.7|23719.9|23712.7|23709.9|100
1757706900000|2025-09-12 19:55:00|23720.9|23718.1|23710.5|23707.7|23722|23719.2|23706.7|23703.9|280
1757707200000|2025-09-12 20:00:00|23709.5|23706.7|23713.3|23706.3|23716.7|23709.7|23707.7|23700.7|11
1757707500000|2025-09-12 20:05:00|23712.5|23705.5|23713.7|23706.7|23716.3|23709.3|23710.5|23703.5|0
1757707800000|2025-09-12 20:10:00|23712.9|23705.9|23713.4|23706.4|23715.7|23708.7|23712.1|23705.1|0
1757708100000|2025-09-12 20:15:00|23714.2|23707.2|23715.8|23708.8|23718.3|23711.3|23714.2|23707.2|0
1757708400000|2025-09-12 20:20:00|23715|23708|23715|23708|23718.3|23711.3|23714.2|23707.2|0
1757708700000|2025-09-12 20:25:00|23715.8|23708.8|23717.9|23710.9|23717.9|23710.9|23714.9|23707.9|0
1757709000000|2025-09-12 20:30:00|23717.1|23710.1|23720|23713|23720.3|23713.3|23717|23710|0
1757709300000|2025-09-12 20:35:00|23719.2|23712.2|23719.1|23712.1|23721.4|23714.4|23717.4|23710.4|0
1757709600000|2025-09-12 20:40:00|23719.9|23712.9|23721|23714|23722.6|23715.6|23719.1|23712.1|0
1757709900000|2025-09-12 20:45:00|23720.1|23713.1|23719.4|23712.4|23722.7|23715.7|23719.4|23712.4|0
1757710200000|2025-09-12 20:50:00|23720.2|23713.2|23717.2|23710.2|23720.2|23713.2|23716.3|23709.3|0
1757710500000|2025-09-12 20:55:00|23716.4|23709.4|23717.7|23710.7|23718|23711|23714.5|23707.5|0
1757887200000|2025-09-14 22:00:00|23717.4|23710.4|23716|23709|23717.4|23710.4|23711.4|23704.4|0
1757887500000|2025-09-14 22:05:00|23715.2|23708.2|23722.4|23715.4|23722.8|23715.8|23715.2|23708.2|0
1757887800000|2025-09-14 22:10:00|23722|23715|23726|23719|23726.8|23719.8|23720.3|23713.3|0
1757888100000|2025-09-14 22:15:00|23726.8|23719.8|23729.3|23722.3|23733.6|23726.6|23726.8|23719.8|0
1757888400000|2025-09-14 22:20:00|23729.2|23722.2|23722|23715|23729.7|23722.7|23721.2|23714.2|0
1757888700000|2025-09-14 22:25:00|23721.2|23714.2|23723.6|23716.6|23724.9|23717.9|23721.2|23714.2|0
1757889000000|2025-09-14 22:30:00|23724|23717|23723.5|23716.5|23724.4|23717.4|23721.9|23714.9|0
1757889300000|2025-09-14 22:35:00|23722.7|23715.7|23725.2|23718.2|23725.2|23718.2|23722.7|23715.7|0
1757889600000|2025-09-14 22:40:00|23724.8|23717.8|23726|23719|23726.8|23719.8|23724.8|23717.8|0
1757889900000|2025-09-14 22:45:00|23726.4|23719.4|23724.6|23717.6|23728.5|23721.5|23724|23717|0
1757890200000|2025-09-14 22:50:00|23725|23718|23724.3|23717.3|23725.9|23718.9|23722.7|23715.7|0
1757890500000|2025-09-14 22:55:00|23723.9|23716.9|23723.9|23716.9|23724.3|23717.3|23722.7|23715.7|0
1757890800000|2025-09-14 23:00:00|23723.5|23716.5|23724.9|23717.9|23726.8|23719.8|23723.5|23716.5|0
1757891100000|2025-09-14 23:05:00|23724.4|23717.4|23721.6|23714.6|23725.2|23718.2|23721.6|23714.6|0
1757891400000|2025-09-14 23:10:00|23721.1|23714.1|23722.4|23715.4|23723.2|23716.2|23720.8|23713.8|0
1757891700000|2025-09-14 23:15:00|23722.8|23715.8|23721.9|23714.9|23723.2|23716.2|23721.6|23714.6|0
1757892000000|2025-09-14 23:20:00|23721.6|23714.6|23720.9|23713.9|23722.5|23715.5|23720|23713|0
1757892300000|2025-09-14 23:25:00|23720.4|23713.4|23715.4|23708.4|23720.4|23713.4|23715.4|23708.4|0
1757892600000|2025-09-14 23:30:00|23715.8|23708.8|23712|23705|23716.6|23709.6|23712|23705|0
1757892900000|2025-09-14 23:35:00|23712.4|23705.4|23714.8|23707.8|23714.8|23707.8|23711.1|23704.1|0
1757893200000|2025-09-14 23:40:00|23714.4|23707.4|23716.2|23709.2|23716.2|23709.2|23711.6|23704.6|0
1757893500000|2025-09-14 23:45:00|23715.8|23708.8|23716.3|23709.3|23716.3|23709.3|23713|23706|0
1757893800000|2025-09-14 23:50:00|23715.8|23708.8|23714.6|23707.6|23717.1|23710.1|23714.6|23707.6|0
1757894100000|2025-09-14 23:55:00|23713.8|23706.8|23715.5|23708.5|23717.1|23710.1|23712.2|23705.2|0
1757894400000|2025-09-15 00:00:00|23716.3|23709.3|23713.8|23706.8|23718.1|23711.1|23712.8|23705.8|0
1757894700000|2025-09-15 00:05:00|23713.4|23706.4|23715.1|23708.1|23715.1|23708.1|23709.4|23702.4|0
1757895000000|2025-09-15 00:10:00|23715.9|23708.9|23716.7|23709.7|23717.5|23710.5|23713.4|23706.4|0
1757895300000|2025-09-15 00:15:00|23716.3|23709.3|23708.3|23703.3|23716.7|23709.7|23693.1|23688.1|54
1757895600000|2025-09-15 00:20:00|23709.2|23704.2|23704.3|23699.3|23712.2|23707.2|23693.8|23688.8|9
1757895900000|2025-09-15 00:25:00|23702.6|23697.6|23694.8|23689.8|23703.1|23698.1|23693.7|23688.7|3
1757896200000|2025-09-15 00:30:00|23695.3|23690.3|23682.9|23677.9|23695.5|23690.5|23671.6|23666.6|20
1757896500000|2025-09-15 00:35:00|23682.8|23677.8|23667.4|23662.4|23682.8|23677.8|23667.4|23662.4|46
1757896800000|2025-09-15 00:40:00|23667.7|23662.7|23664.5|23659.5|23667.7|23662.7|23659.1|23654.1|14
1757897100000|2025-09-15 00:45:00|23664.4|23659.4|23665.4|23660.4|23665.4|23660.4|23664.4|23659.4|0
1757897400000|2025-09-15 00:50:00|23664.9|23659.9|23664|23659|23665|23660|23660.9|23655.9|6
1757897700000|2025-09-15 00:55:00|23665|23660|23664|23659|23670|23665|23662.5|23657.5|23
1757898000000|2025-09-15 01:00:00|23662.3|23657.3|23671.7|23666.7|23675.3|23670.3|23662.3|23657.3|7
1757898300000|2025-09-15 01:05:00|23671.8|23666.8|23687.4|23682.4|23688.4|23683.4|23671.8|23666.8|5
1757898600000|2025-09-15 01:10:00|23688.4|23683.4|23687.4|23682.4|23688.4|23683.4|23687.4|23682.4|0
1757898900000|2025-09-15 01:15:00|23686.9|23681.9|23686.2|23681.2|23688.3|23683.3|23684.8|23679.8|0
1757899200000|2025-09-15 01:20:00|23685.6|23680.6|23687.3|23682.3|23687.8|23682.8|23685.5|23680.5|0
1757899500000|2025-09-15 01:25:00|23686.4|23681.4|23686.7|23681.7|23687.6|23682.6|23686.4|23681.4|0
1757899800000|2025-09-15 01:30:00|23686.9|23681.9|23688.9|23683.9|23688.9|23683.9|23685.9|23680.9|0
1757900100000|2025-09-15 01:35:00|23689.4|23684.4|23687.4|23682.4|23689.4|23684.4|23687.2|23682.2|0
1757900400000|2025-09-15 01:40:00|23687.6|23682.6|23686.6|23681.6|23688.1|23683.1|23686.1|23681.1|0
1757900700000|2025-09-15 01:45:00|23687.1|23682.1|23693.4|23688.4|23693.9|23688.9|23686.6|23681.6|0
1757901000000|2025-09-15 01:50:00|23693.9|23688.9|23693.5|23688.5|23699.9|23694.9|23692.9|23687.9|4
1757901300000|2025-09-15 01:55:00|23694|23689|23692.8|23687.8|23694.5|23689.5|23691.5|23686.5|1
1757901600000|2025-09-15 02:00:00|23692.6|23687.6|23694.8|23689.8|23695.8|23690.8|23687.4|23682.4|9
1757901900000|2025-09-15 02:05:00|23695.3|23690.3|23687.9|23682.9|23699|23694|23687.9|23682.9|18
1757902200000|2025-09-15 02:10:00|23689.4|23684.4|23691.1|23686.1|23691.6|23686.6|23688.9|23683.9|5
1757902500000|2025-09-15 02:15:00|23691.6|23686.6|23690.1|23685.1|23691.6|23686.6|23687.4|23682.4|6
1757902800000|2025-09-15 02:20:00|23689.6|23684.6|23686.6|23681.6|23689.6|23684.6|23684.5|23679.5|1
1757903100000|2025-09-15 02:25:00|23686.1|23681.1|23686.6|23681.6|23687.3|23682.3|23683.3|23678.3|0
1757903400000|2025-09-15 02:30:00|23687|23682|23693.9|23688.9|23693.9|23688.9|23685.5|23680.5|3
1757903700000|2025-09-15 02:35:00|23694.3|23689.3|23694.7|23689.7|23696.2|23691.2|23693.5|23688.5|2
1757904000000|2025-09-15 02:40:00|23695.2|23690.2|23694.3|23689.3|23696.2|23691.2|23693|23688|0
1757904300000|2025-09-15 02:45:00|23693.8|23688.8|23693.6|23688.6|23695|23690|23693.5|23688.5|0
1757904600000|2025-09-15 02:50:00|23694.1|23689.1|23692.8|23687.8|23696.3|23691.3|23692.3|23687.3|5
1757904900000|2025-09-15 02:55:00|23691.3|23686.3|23690.3|23685.3|23692.8|23687.8|23689.9|23684.9|2
1757905200000|2025-09-15 03:00:00|23690.6|23685.6|23688.9|23683.9|23691.8|23686.8|23687.4|23682.4|0
1757905500000|2025-09-15 03:05:00|23688.4|23683.4|23689.8|23684.8|23690.9|23685.9|23687.4|23682.4|0
1757905800000|2025-09-15 03:10:00|23689.3|23684.3|23690.6|23685.6|23690.6|23685.6|23687.8|23682.8|0
1757906100000|2025-09-15 03:15:00|23691.1|23686.1|23692.7|23687.7|23692.7|23687.7|23688.1|23683.1|3
1757906400000|2025-09-15 03:20:00|23692.2|23687.2|23693.7|23688.7|23693.7|23688.7|23689.2|23684.2|3
1757906700000|2025-09-15 03:25:00|23693.2|23688.2|23688.1|23683.1|23693.3|23688.3|23688.1|23683.1|19
1757907000000|2025-09-15 03:30:00|23687.6|23682.6|23684.5|23679.5|23688.1|23683.1|23683.8|23678.8|1
1757907300000|2025-09-15 03:35:00|23685.5|23680.5|23685.8|23680.8|23685.8|23680.8|23685.5|23680.5|1
1757907600000|2025-09-15 03:40:00|23685.3|23680.3|23702.6|23697.6|23707.1|23702.1|23685.3|23680.3|13
1757907900000|2025-09-15 03:45:00|23708.6|23703.6|23717|23712|23726.9|23721.9|23708.6|23703.6|48
1757908200000|2025-09-15 03:50:00|23717.5|23712.5|23727.4|23722.4|23730.4|23725.4|23717.5|23712.5|3
1757908500000|2025-09-15 03:55:00|23728|23723|23717.2|23712.2|23728|23723|23716.8|23711.8|1
1757908800000|2025-09-15 04:00:00|23717.7|23712.7|23721.5|23716.5|23721.5|23716.5|23717.7|23712.7|1
1757909100000|2025-09-15 04:05:00|23721.4|23716.4|23724.4|23719.4|23724.4|23719.4|23721.4|23716.4|0
1757909400000|2025-09-15 04:10:00|23724|23719|23728.9|23723.9|23728.9|23723.9|23720.7|23715.7|2
1757909700000|2025-09-15 04:15:00|23729.2|23724.2|23729.2|23724.2|23730.9|23725.9|23726.3|23721.3|6
1757910000000|2025-09-15 04:20:00|23728.8|23723.8|23726.9|23721.9|23731.3|23726.3|23726.9|23721.9|0
1757910300000|2025-09-15 04:25:00|23726.6|23721.6|23730.6|23725.6|23731.5|23726.5|23724.1|23719.1|4
1757910600000|2025-09-15 04:30:00|23731.2|23726.2|23734.8|23729.8|23734.8|23729.8|23731.2|23726.2|0
1757910900000|2025-09-15 04:35:00|23734.9|23729.9|23736.7|23731.7|23741.2|23736.2|23733.2|23728.2|14
1757911200000|2025-09-15 04:40:00|23736.4|23731.4|23739.2|23734.2|23739.5|23734.5|23733.3|23728.3|4
1757911500000|2025-09-15 04:45:00|23739.1|23734.1|23739.9|23734.9|23740.4|23735.4|23736.2|23731.2|1
1757911800000|2025-09-15 04:50:00|23738.4|23733.4|23740.6|23735.6|23742.7|23737.7|23736.8|23731.8|5
1757912100000|2025-09-15 04:55:00|23737.6|23732.6|23737.1|23732.1|23742.1|23737.1|23737.1|23732.1|6
1757912400000|2025-09-15 05:00:00|23737.6|23732.6|23746.5|23741.5|23746.7|23741.7|23737.6|23732.6|3
1757912700000|2025-09-15 05:05:00|23746.1|23741.1|23732.8|23727.8|23748.7|23743.7|23728.6|23723.6|23
1757913000000|2025-09-15 05:10:00|23733.3|23728.3|23736.4|23731.4|23736.4|23731.4|23726.2|23721.2|3
1757913300000|2025-09-15 05:15:00|23737.1|23732.1|23724.6|23719.6|23741.6|23736.6|23724.6|23719.6|3
1757913600000|2025-09-15 05:20:00|23724.7|23719.7|23732.1|23727.1|23732.3|23727.3|23724.2|23719.2|2
1757913900000|2025-09-15 05:25:00|23732.3|23727.3|23731.2|23726.2|23740.4|23735.4|23726.6|23721.6|30
1757914200000|2025-09-15 05:30:00|23731.6|23726.6|23733.3|23728.3|23733.3|23728.3|23726.8|23721.8|4
1757914500000|2025-09-15 05:35:00|23734|23729|23732.8|23727.8|23735.4|23730.4|23730.6|23725.6|2
1757914800000|2025-09-15 05:40:00|23732.3|23727.3|23736|23731|23739.9|23734.9|23729.9|23724.9|1
1757915100000|2025-09-15 05:45:00|23735|23730|23738.9|23733.9|23739.1|23734.1|23732.1|23727.1|1
1757915400000|2025-09-15 05:50:00|23738.4|23733.4|23733.7|23728.7|23745.9|23740.9|23730.9|23725.9|36
1757915700000|2025-09-15 05:55:00|23734.2|23729.2|23740.4|23735.4|23740.8|23735.8|23733.8|23728.8|11
1757916000000|2025-09-15 06:00:00|23738.5|23735.7|23765.7|23762.9|23769.7|23766.9|23738.5|23735.7|146
1757916300000|2025-09-15 06:05:00|23766.2|23763.4|23767.1|23764.3|23776.1|23773.3|23761.3|23758.5|45
1757916600000|2025-09-15 06:10:00|23767|23764.2|23762.2|23759.4|23771.1|23768.3|23761.2|23758.4|93
1757916900000|2025-09-15 06:15:00|23762.7|23759.9|23752.7|23749.9|23762.7|23759.9|23742.2|23739.4|179
1757917200000|2025-09-15 06:20:00|23752.6|23749.8|23748.1|23745.3|23758.3|23755.5|23741.4|23738.6|90
1757917500000|2025-09-15 06:25:00|23748.6|23745.8|23754|23751.2|23759.3|23756.5|23745.7|23742.9|123
1757917800000|2025-09-15 06:30:00|23754.2|23751.4|23775.5|23772.7|23783.2|23780.4|23753.3|23750.5|127
1757918100000|2025-09-15 06:35:00|23776|23773.2|23782.5|23779.7|23794.8|23792|23770.9|23768.1|146
1757918400000|2025-09-15 06:40:00|23785|23782.2|23781.5|23778.7|23792.6|23789.8|23780.5|23777.7|156
1757918700000|2025-09-15 06:45:00|23782|23779.2|23777.3|23774.5|23784.6|23781.8|23770.4|23767.6|185
1757919000000|2025-09-15 06:50:00|23777.5|23774.7|23776.9|23774.1|23779.7|23776.9|23771.7|23768.9|70
1757919300000|2025-09-15 06:55:00|23776.4|23773.6|23793.4|23790.6|23799.8|23797|23774.6|23771.8|252
1757919600000|2025-09-15 07:00:00|23792.2|23790.8|23801.5|23800.1|23811.8|23810.4|23770.9|23769.5|2245
1757919900000|2025-09-15 07:05:00|23802|23800.6|23783.2|23781.8|23803.5|23802.1|23782.4|23781|330
1757920200000|2025-09-15 07:10:00|23783.7|23782.3|23768.7|23767.3|23786.3|23784.9|23765.3|23763.9|851
1757920500000|2025-09-15 07:15:00|23767.7|23766.3|23778.5|23777.1|23782.7|23781.3|23751.5|23750.1|660
1757920800000|2025-09-15 07:20:00|23778.6|23777.2|23785.9|23784.5|23795.8|23794.4|23775.2|23773.8|272
1757921100000|2025-09-15 07:25:00|23787.4|23786|23777.6|23776.2|23805.5|23804.1|23776.9|23775.5|368
1757921400000|2025-09-15 07:30:00|23776.1|23774.7|23785.8|23784.4|23798.7|23797.3|23761.8|23760.4|385
1757921700000|2025-09-15 07:35:00|23786.3|23784.9|23787.1|23785.7|23803.2|23801.8|23777.7|23776.3|413
1757922000000|2025-09-15 07:40:00|23788.6|23787.2|23773.5|23772.1|23794.5|23793.1|23771.5|23770.1|193
1757922300000|2025-09-15 07:45:00|23773.6|23772.2|23788.8|23787.4|23791.3|23789.9|23771.5|23770.1|161
1757922600000|2025-09-15 07:50:00|23789.2|23787.8|23794.9|23793.5|23799.6|23798.2|23787|23785.6|201
1757922900000|2025-09-15 07:55:00|23794.4|23793|23817.5|23816.1|23818.5|23817.1|23793.8|23792.4|301
1757923200000|2025-09-15 08:00:00|23815.8|23814.4|23796.4|23795|23822.3|23820.9|23770.8|23769.4|596
1757923500000|2025-09-15 08:05:00|23796.6|23795.2|23803.5|23802.1|23813.2|23811.8|23790.8|23789.4|271
1757923800000|2025-09-15 08:10:00|23804.7|23803.3|23831.1|23829.7|23837.1|23835.7|23804.2|23802.8|461
1757924100000|2025-09-15 08:15:00|23830.9|23829.5|23849.6|23848.2|23851|23849.6|23822.2|23820.8|392
1757924400000|2025-09-15 08:20:00|23849.1|23847.7|23847|23845.6|23856.4|23855|23837.1|23835.7|459
1757924700000|2025-09-15 08:25:00|23847.5|23846.1|23851.2|23849.8|23855.3|23853.9|23841.3|23839.9|208
1757925000000|2025-09-15 08:30:00|23851.6|23850.2|23838.7|23837.3|23854.1|23852.7|23825.8|23824.4|544
1757925300000|2025-09-15 08:35:00|23838.2|23836.8|23846.5|23845.1|23852.1|23850.7|23834.1|23832.7|947
1757925600000|2025-09-15 08:40:00|23847.6|23846.2|23834.1|23832.7|23849.2|23847.8|23826|23824.6|454
1757925900000|2025-09-15 08:45:00|23834|23832.6|23832.9|23831.5|23845.8|23844.4|23831.1|23829.7|897
1757926200000|2025-09-15 08:50:00|23833.6|23832.2|23808.5|23807.1|23835.1|23833.7|23802.7|23801.3|347
1757926500000|2025-09-15 08:55:00|23808|23806.6|23789.2|23787.8|23809.8|23808.4|23788.3|23786.9|377
1757926800000|2025-09-15 09:00:00|23790.6|23789.2|23784|23782.6|23799.2|23797.8|23774.1|23772.7|413
1757927100000|2025-09-15 09:05:00|23783.9|23782.5|23777.6|23776.2|23790|23788.6|23774.7|23773.3|253
1757927400000|2025-09-15 09:10:00|23777.4|23776|23773|23771.6|23781.1|23779.7|23764.4|23763|562
1757927700000|2025-09-15 09:15:00|23773.5|23772.1|23782.6|23781.2|23791.4|23790|23765.3|23763.9|275
1757928000000|2025-09-15 09:20:00|23780.6|23779.2|23759.7|23758.3|23782.1|23780.7|23756.6|23755.2|231
1757928300000|2025-09-15 09:25:00|23759.8|23758.4|23751.7|23750.3|23771.6|23770.2|23745.2|23743.8|270
1757928600000|2025-09-15 09:30:00|23753.7|23752.3|23743.1|23741.7|23754.5|23753.1|23735|23733.6|241
1757928900000|2025-09-15 09:35:00|23742.6|23741.2|23761.8|23760.4|23763.8|23762.4|23739.5|23738.1|441
1757929200000|2025-09-15 09:40:00|23760.2|23758.8|23761.2|23759.8|23764.2|23762.8|23753.7|23752.3|349
1757929500000|2025-09-15 09:45:00|23760.7|23759.3|23743|23741.6|23764.6|23763.2|23741.9|23740.5|283
1757929800000|2025-09-15 09:50:00|23743.5|23742.1|23747|23745.6|23753.2|23751.8|23738.8|23737.4|369
1757930100000|2025-09-15 09:55:00|23746.5|23745.1|23748.3|23746.9|23756.4|23755|23740.9|23739.5|135
1757930400000|2025-09-15 10:00:00|23748.2|23746.8|23761.8|23760.4|23766.1|23764.7|23748.2|23746.8|204
1757930700000|2025-09-15 10:05:00|23762.3|23760.9|23774|23772.6|23777.9|23776.5|23760|23758.6|336
1757931000000|2025-09-15 10:10:00|23772.2|23770.8|23778.2|23776.8|23783.2|23781.8|23771.5|23770.1|674
1757931300000|2025-09-15 10:15:00|23777.7|23776.3|23777.3|23775.9|23781.9|23780.5|23772.2|23770.8|130
1757931600000|2025-09-15 10:20:00|23778.4|23777|23779.9|23778.5|23784.3|23782.9|23777.9|23776.5|569
1757931900000|2025-09-15 10:25:00|23780.1|23778.7|23786.6|23785.2|23786.9|23785.5|23778.8|23777.4|194
1757932200000|2025-09-15 10:30:00|23787.6|23786.2|23782|23780.6|23795.2|23793.8|23780.4|23779|316
1757932500000|2025-09-15 10:35:00|23781.8|23780.4|23784.1|23782.7|23790.8|23789.4|23780.9|23779.5|120
1757932800000|2025-09-15 10:40:00|23782.2|23780.8|23783|23781.6|23787.2|23785.8|23776.1|23774.7|418
1757933100000|2025-09-15 10:45:00|23783.1|23781.7|23792.8|23791.4|23793.6|23792.2|23783.1|23781.7|101
1757933400000|2025-09-15 10:50:00|23793.9|23792.5|23799.5|23798.1|23801.6|23800.2|23791.5|23790.1|193
1757933700000|2025-09-15 10:55:00|23799.6|23798.2|23798.8|23797.4|23806|23804.6|23795.5|23794.1|506
1757934000000|2025-09-15 11:00:00|23797.7|23796.3|23791.2|23789.8|23802.1|23800.7|23788.2|23786.8|107
1757934300000|2025-09-15 11:05:00|23791.7|23790.3|23795.4|23794|23798.7|23797.3|23784.4|23783|276
1757934600000|2025-09-15 11:10:00|23795.7|23794.3|23802.4|23801|23804.7|23803.3|23792.7|23791.3|175
1757934900000|2025-09-15 11:15:00|23803.4|23802|23817.6|23816.2|23822|23820.6|23802.6|23801.2|245
1757935200000|2025-09-15 11:20:00|23817.2|23815.8|23827.3|23825.9|23832.5|23831.1|23816.9|23815.5|420
1757935500000|2025-09-15 11:25:00|23827.8|23826.4|23818.4|23817|23831.8|23830.4|23816|23814.6|805
1757935800000|2025-09-15 11:30:00|23819.7|23818.3|23817.3|23815.9|23822|23820.6|23808|23806.6|139
1757936100000|2025-09-15 11:35:00|23817.4|23816|23814.9|23813.5|23829.7|23828.3|23814.4|23813|118
1757936400000|2025-09-15 11:40:00|23814.1|23812.7|23829.3|23827.9|23829.9|23828.5|23812.3|23810.9|169
1757936700000|2025-09-15 11:45:00|23829.8|23828.4|23835.3|23833.9|23840.6|23839.2|23829.8|23828.4|370
1757937000000|2025-09-15 11:50:00|23834.1|23832.7|23839.4|23838|23843.2|23841.8|23830.6|23829.2|503
1757937300000|2025-09-15 11:55:00|23839.3|23837.9|23844.1|23842.7|23851.1|23849.7|23835.1|23833.7|374
1757937600000|2025-09-15 12:00:00|23844.6|23843.2|23842|23840.6|23850.4|23849|23834.4|23833|227
1757937900000|2025-09-15 12:05:00|23842.1|23840.7|23838.1|23836.7|23846.1|23844.7|23831.1|23829.7|304
1757938200000|2025-09-15 12:10:00|23838.8|23837.4|23830|23828.6|23841|23839.6|23825.5|23824.1|190
1757938500000|2025-09-15 12:15:00|23829.5|23828.1|23836.9|23835.5|23852|23850.6|23828.4|23827|664
1757938800000|2025-09-15 12:20:00|23836.4|23835|23822.9|23821.5|23838.7|23837.3|23822.9|23821.5|120
1757939100000|2025-09-15 12:25:00|23822.8|23821.4|23821.1|23819.7|23829.3|23827.9|23815.4|23814|183
1757939400000|2025-09-15 12:30:00|23821.6|23820.2|23808.4|23807|23821.6|23820.2|23800.3|23798.9|329
1757939700000|2025-09-15 12:35:00|23807.9|23806.5|23784.8|23783.4|23807.9|23806.5|23782.4|23781|250
1757940000000|2025-09-15 12:40:00|23787.1|23785.7|23790.9|23789.5|23797|23795.6|23782.1|23780.7|726
1757940300000|2025-09-15 12:45:00|23791.4|23790|23766|23764.6|23791.9|23790.5|23765.2|23763.8|682
1757940600000|2025-09-15 12:50:00|23765.3|23763.9|23777.5|23776.1|23783.1|23781.7|23762.6|23761.2|270
1757940900000|2025-09-15 12:55:00|23777.8|23776.4|23765.6|23764.2|23785.6|23784.2|23765.6|23764.2|289
1757941200000|2025-09-15 13:00:00|23766.8|23765.4|23753.8|23752.4|23770.3|23768.9|23748.7|23747.3|324
1757941500000|2025-09-15 13:05:00|23753.3|23751.9|23754.7|23753.3|23757.7|23756.3|23744.8|23743.4|719
1757941800000|2025-09-15 13:10:00|23753.9|23752.5|23732.7|23731.3|23753.9|23752.5|23732.3|23730.9|246
1757942100000|2025-09-15 13:15:00|23732.6|23731.2|23723|23721.6|23739|23737.6|23720.9|23719.5|325
1757942400000|2025-09-15 13:20:00|23724.9|23723.5|23727.8|23726.4|23741.9|23740.5|23722.8|23721.4|390
1757942700000|2025-09-15 13:25:00|23727.3|23725.9|23718.9|23717.5|23729.3|23727.9|23716.8|23715.4|341
1757943000000|2025-09-15 13:30:00|23717.3|23715.9|23701|23699.6|23720.3|23718.9|23686.1|23684.7|685
1757943300000|2025-09-15 13:35:00|23700.5|23699.1|23704.3|23702.9|23712.4|23711|23692.2|23690.8|672
1757943600000|2025-09-15 13:40:00|23703.7|23702.3|23671.7|23670.3|23706.3|23704.9|23664.7|23663.3|610
1757943900000|2025-09-15 13:45:00|23672.2|23670.8|23685.6|23684.2|23695.8|23694.4|23666.2|23664.8|788
1757944200000|2025-09-15 13:50:00|23687|23685.6|23697.3|23695.9|23709.3|23707.9|23685.1|23683.7|515
1757944500000|2025-09-15 13:55:00|23698.8|23697.4|23709.1|23707.7|23711.1|23709.7|23692.8|23691.4|440
1757944800000|2025-09-15 14:00:00|23708.1|23706.7|23692.8|23691.4|23714.1|23712.7|23681|23679.6|335
1757945100000|2025-09-15 14:05:00|23693.8|23692.4|23694|23692.6|23706.1|23704.7|23688.3|23686.9|277
1757945400000|2025-09-15 14:10:00|23694.6|23693.2|23721.8|23720.4|23724.7|23723.3|23694.2|23692.8|751
1757945700000|2025-09-15 14:15:00|23722.3|23720.9|23742.4|23741|23744|23742.6|23721.8|23720.4|543
1757946000000|2025-09-15 14:20:00|23740.4|23739|23751.4|23750|23764.8|23763.4|23740.4|23739|398
1757946300000|2025-09-15 14:25:00|23750.9|23749.5|23758.4|23757|23759|23757.6|23742.9|23741.5|277
1757946600000|2025-09-15 14:30:00|23757.9|23756.5|23762.6|23761.2|23773.9|23772.5|23754|23752.6|984
1757946900000|2025-09-15 14:35:00|23763.1|23761.7|23754.2|23752.8|23764.1|23762.7|23748.6|23747.2|230
1757947200000|2025-09-15 14:40:00|23755.6|23754.2|23759.1|23757.7|23759.9|23758.5|23748.4|23747|220
1757947500000|2025-09-15 14:45:00|23759|23757.6|23753.3|23751.9|23763.5|23762.1|23751.1|23749.7|184
1757947800000|2025-09-15 14:50:00|23752.8|23751.4|23746|23744.6|23753.4|23752|23739.9|23738.5|220
1757948100000|2025-09-15 14:55:00|23745.9|23744.5|23742.1|23740.7|23750.9|23749.5|23738.3|23736.9|196
1757948400000|2025-09-15 15:00:00|23744.2|23742.8|23730|23728.6|23750.1|23748.7|23728|23726.6|468
1757948700000|2025-09-15 15:05:00|23730.1|23728.7|23733.6|23732.2|23742.1|23740.7|23725|23723.6|168
1757949000000|2025-09-15 15:10:00|23733.9|23732.5|23740.4|23739|23748.1|23746.7|23732.9|23731.5|261
1757949300000|2025-09-15 15:15:00|23740.9|23739.5|23748.3|23746.9|23751|23749.6|23739.7|23738.3|223
1757949600000|2025-09-15 15:20:00|23746.7|23745.3|23735.6|23734.2|23749.2|23747.8|23733.1|23731.7|315
1757949900000|2025-09-15 15:25:00|23735.1|23733.7|23737|23735.6|23741.2|23739.8|23731.7|23730.3|911
1757950200000|2025-09-15 15:30:00|23738.1|23735.3|23748.7|23745.9|23750.5|23747.7|23728.5|23725.7|690
1757950500000|2025-09-15 15:35:00|23749.2|23746.4|23757.7|23754.9|23759.5|23756.7|23747.7|23744.9|340
1757950800000|2025-09-15 15:40:00|23758|23755.2|23761.6|23758.8|23764|23761.2|23755.7|23752.9|190
1757951100000|2025-09-15 15:45:00|23761.8|23759|23755.5|23752.7|23765.2|23762.4|23751.5|23748.7|98
1757951400000|2025-09-15 15:50:00|23755|23752.2|23759.3|23756.5|23760.6|23757.8|23750.1|23747.3|111
1757951700000|2025-09-15 15:55:00|23759.7|23756.9|23757.3|23754.5|23762.3|23759.5|23754.7|23751.9|49
1757952000000|2025-09-15 16:00:00|23757.8|23755|23752.5|23749.7|23761|23758.2|23752|23749.2|46
1757952300000|2025-09-15 16:05:00|23753|23750.2|23758.9|23756.1|23759.4|23756.6|23745.1|23742.3|68
1757952600000|2025-09-15 16:10:00|23759.4|23756.6|23755.5|23752.7|23760.1|23757.3|23752.1|23749.3|69
1757952900000|2025-09-15 16:15:00|23755|23752.2|23748.7|23745.9|23756.1|23753.3|23746.8|23744|37
1757953200000|2025-09-15 16:20:00|23748.2|23745.4|23744.1|23741.3|23751.6|23748.8|23740.2|23737.4|39
1757953500000|2025-09-15 16:25:00|23744|23741.2|23742.8|23740|23747.3|23744.5|23738.8|23736|67
1757953800000|2025-09-15 16:30:00|23743.3|23740.5|23747.9|23745.1|23752.1|23749.3|23742.5|23739.7|59
1757954100000|2025-09-15 16:35:00|23747.4|23744.6|23746.2|23743.4|23748.4|23745.6|23740.6|23737.8|22
1757954400000|2025-09-15 16:40:00|23745.7|23742.9|23739.1|23736.3|23745.7|23742.9|23738.6|23735.8|15
1757954700000|2025-09-15 16:45:00|23738.6|23735.8|23743|23740.2|23745.6|23742.8|23737.3|23734.5|32
1757955000000|2025-09-15 16:50:00|23743.5|23740.7|23743.9|23741.1|23750.5|23747.7|23743|23740.2|30
1757955300000|2025-09-15 16:55:00|23744.1|23741.3|23738|23735.2|23746.4|23743.6|23737.5|23734.7|56
1757955600000|2025-09-15 17:00:00|23738.2|23735.4|23738.5|23735.7|23740.6|23737.8|23735.9|23733.1|28
1757955900000|2025-09-15 17:05:00|23738|23735.2|23740.9|23738.1|23743.2|23740.4|23736.4|23733.6|56
1757956200000|2025-09-15 17:10:00|23740.4|23737.6|23736.2|23733.4|23740.9|23738.1|23733.3|23730.5|37
1757956500000|2025-09-15 17:15:00|23736.1|23733.3|23721.5|23718.7|23738.1|23735.3|23718.2|23715.4|64
1757956800000|2025-09-15 17:20:00|23720|23717.2|23727.8|23725|23729.6|23726.8|23714.7|23711.9|230
1757957100000|2025-09-15 17:25:00|23728.3|23725.5|23723.1|23720.3|23728.3|23725.5|23722.5|23719.7|7
1757957400000|2025-09-15 17:30:00|23722.9|23720.1|23735.9|23733.1|23737.3|23734.5|23721.6|23718.8|169
1757957700000|2025-09-15 17:35:00|23736.4|23733.6|23738.9|23736.1|23739.4|23736.6|23732|23729.2|15
1757958000000|2025-09-15 17:40:00|23739.4|23736.6|23749.2|23746.4|23752.5|23749.7|23738.9|23736.1|85
1757958300000|2025-09-15 17:45:00|23749.4|23746.6|23749.9|23747.1|23751.5|23748.7|23744.5|23741.7|21
1757958600000|2025-09-15 17:50:00|23750.4|23747.6|23753.5|23750.7|23756.9|23754.1|23749.7|23746.9|24
1757958900000|2025-09-15 17:55:00|23753.2|23750.4|23751|23748.2|23753.3|23750.5|23749.8|23747|6
1757959200000|2025-09-15 18:00:00|23750.5|23747.7|23748.6|23745.8|23752.5|23749.7|23743.6|23740.8|20
1757959500000|2025-09-15 18:05:00|23749.1|23746.3|23739.1|23736.3|23750.4|23747.6|23739.1|23736.3|15
1757959800000|2025-09-15 18:10:00|23739.6|23736.8|23740.8|23738|23743.2|23740.4|23734.6|23731.8|25
1757960100000|2025-09-15 18:15:00|23740.6|23737.8|23741.9|23739.1|23745|23742.2|23737.7|23734.9|16
1757960400000|2025-09-15 18:20:00|23741.4|23738.6|23745.1|23742.3|23747|23744.2|23738|23735.2|16
1757960700000|2025-09-15 18:25:00|23745.6|23742.8|23742.7|23739.9|23748.1|23745.3|23740.1|23737.3|16
1757961000000|2025-09-15 18:30:00|23742.8|23740|23737.7|23734.9|23743.1|23740.3|23737.2|23734.4|35
1757961300000|2025-09-15 18:35:00|23737.6|23734.8|23736.2|23733.4|23737.9|23735.1|23734.5|23731.7|26
1757961600000|2025-09-15 18:40:00|23736.1|23733.3|23728.8|23726|23737|23734.2|23724.3|23721.5|48
1757961900000|2025-09-15 18:45:00|23729.3|23726.5|23732.7|23729.9|23732.7|23729.9|23722.2|23719.4|58
1757962200000|2025-09-15 18:50:00|23732.2|23729.4|23737.6|23734.8|23738.9|23736.1|23731.2|23728.4|121
1757962500000|2025-09-15 18:55:00|23737.1|23734.3|23733.2|23730.4|23739.4|23736.6|23729.1|23726.3|32
1757962800000|2025-09-15 19:00:00|23732.9|23730.1|23733.5|23730.7|23739.1|23736.3|23732|23729.2|26
1757963100000|2025-09-15 19:05:00|23733|23730.2|23733.5|23730.7|23734.5|23731.7|23728.5|23725.7|13
1757963400000|2025-09-15 19:10:00|23733|23730.2|23733|23730.2|23735.2|23732.4|23730|23727.2|26
1757963700000|2025-09-15 19:15:00|23733.4|23730.6|23731.7|23728.9|23733.4|23730.6|23723.6|23720.8|19
1757964000000|2025-09-15 19:20:00|23732.2|23729.4|23734.4|23731.6|23736.7|23733.9|23730.7|23727.9|49
1757964300000|2025-09-15 19:25:00|23733.9|23731.1|23733.7|23730.9|23738.5|23735.7|23732.8|23730|23
1757964600000|2025-09-15 19:30:00|23733.2|23730.4|23731|23728.2|23733.2|23730.4|23723.4|23720.6|58
1757964900000|2025-09-15 19:35:00|23729.5|23726.7|23728.7|23725.9|23731.5|23728.7|23723.7|23720.9|54
1757965200000|2025-09-15 19:40:00|23728.2|23725.4|23730.2|23727.4|23735.7|23732.9|23727.2|23724.4|49
1757965500000|2025-09-15 19:45:00|23729.7|23726.9|23736.7|23733.9|23737.8|23735|23728.7|23725.9|82
1757965800000|2025-09-15 19:50:00|23736.2|23733.4|23735.6|23732.8|23737.2|23734.4|23727.9|23725.1|111
1757966100000|2025-09-15 19:55:00|23735.1|23732.3|23743|23740.2|23743|23740.2|23733.1|23730.3|126
1757966400000|2025-09-15 20:00:00|23746.3|23739.3|23738.5|23731.5|23747.9|23740.9|23736.1|23729.1|20
1757966700000|2025-09-15 20:05:00|23737.7|23730.7|23737.7|23730.7|23741.5|23734.5|23734.2|23727.2|0
1757967000000|2025-09-15 20:10:00|23738.5|23731.5|23731.6|23724.6|23738.7|23731.7|23730.4|23723.4|0
1757967300000|2025-09-15 20:15:00|23732.4|23725.4|23739.9|23732.9|23740.7|23733.7|23731.8|23724.8|0
1757967600000|2025-09-15 20:20:00|23740.7|23733.7|23737.2|23730.2|23740.7|23733.7|23735.5|23728.5|0
1757967900000|2025-09-15 20:25:00|23738|23731|23731.8|23724.8|23738|23731|23730.6|23723.6|0
1757968200000|2025-09-15 20:30:00|23732.6|23725.6|23733.6|23726.6|23735.2|23728.2|23732.6|23725.6|0
1757968500000|2025-09-15 20:35:00|23734.4|23727.4|23738.6|23731.6|23739.3|23732.3|23734.4|23727.4|0
1757968800000|2025-09-15 20:40:00|23737.8|23730.8|23737.3|23730.3|23739.9|23732.9|23734.6|23727.6|0
1757969100000|2025-09-15 20:45:00|23736.5|23729.5|23734|23727|23738|23731|23734|23727|0
1757969400000|2025-09-15 20:50:00|23734.8|23727.8|23733.9|23726.9|23735.8|23728.8|23732.6|23725.6|0
1757969700000|2025-09-15 20:55:00|23733.1|23726.1|23731.9|23724.9|23735.5|23728.5|23730.4|23723.4|0
1757970000000|2025-09-15 21:00:00|23731.8|23724.8|23731.1|23724.1|23733|23726|23730.8|23723.8|0
1757970300000|2025-09-15 21:05:00|23732.3|23725.3|23735|23728|23735|23728|23730.6|23723.6|0
1757970600000|2025-09-15 21:10:00|23734.3|23727.3|23734|23727|23735.3|23728.3|23734|23727|0
1757970900000|2025-09-15 21:15:00|23734.9|23727.9|23733.9|23726.9|23735.4|23728.4|23733.9|23726.9|0
1757971200000|2025-09-15 21:20:00|23733.6|23726.6|23734.7|23727.7|23734.7|23727.7|23733.6|23726.6|0
1757971500000|2025-09-15 21:25:00|23735.3|23728.3|23733.8|23726.8|23735.3|23728.3|23733.8|23726.8|0
1757971800000|2025-09-15 21:30:00|23734.1|23727.1|23734.3|23727.3|23735.2|23728.2|23733.8|23726.8|0
1757972100000|2025-09-15 21:35:00|23734.8|23727.8|23734.3|23727.3|23735.1|23728.1|23734.3|23727.3|0
1757972400000|2025-09-15 21:40:00|23733.9|23726.9|23732.4|23725.4|23733.9|23726.9|23731.7|23724.7|0
1757972700000|2025-09-15 21:45:00|23733.8|23726.8|23732.2|23725.2|23733.8|23726.8|23731.6|23724.6|0
1757973000000|2025-09-15 21:50:00|23731.3|23724.3|23732|23725|23732.1|23725.1|23731.1|23724.1|0
1757973300000|2025-09-15 21:55:00|23731.5|23724.5|23729.2|23722.2|23732.6|23725.6|23729.1|23722.1|0
1757973600000|2025-09-15 22:00:00|23729.6|23722.6|23730.2|23723.2|23734.6|23727.6|23726.5|23719.5|0
1757973900000|2025-09-15 22:05:00|23730.7|23723.7|23732.2|23725.2|23737.2|23730.2|23729.6|23722.6|0
1757974200000|2025-09-15 22:10:00|23731.8|23724.8|23731.3|23724.3|23734.2|23727.2|23729.7|23722.7|0
1757974500000|2025-09-15 22:15:00|23731.6|23724.6|23727.7|23720.7|23731.6|23724.6|23727.6|23720.6|0
1757974800000|2025-09-15 22:20:00|23726.9|23719.9|23729.7|23722.7|23732.6|23725.6|23725.3|23718.3|0
1757975100000|2025-09-15 22:25:00|23729.8|23722.8|23723.7|23716.7|23729.8|23722.8|23723.3|23716.3|0
1757975400000|2025-09-15 22:30:00|23724.1|23717.1|23725.5|23718.5|23726.3|23719.3|23723.2|23716.2|0
1757975700000|2025-09-15 22:35:00|23724.7|23717.7|23724.8|23717.8|23726.3|23719.3|23723.3|23716.3|0
1757976000000|2025-09-15 22:40:00|23725|23718|23726.7|23719.7|23727.5|23720.5|23724.6|23717.6|0
1757976300000|2025-09-15 22:45:00|23726.2|23719.2|23724.9|23717.9|23726.7|23719.7|23724.5|23717.5|0
1757976600000|2025-09-15 22:50:00|23725.3|23718.3|23722.7|23715.7|23726.2|23719.2|23722.7|23715.7|0
1757976900000|2025-09-15 22:55:00|23721.9|23714.9|23723.5|23716.5|23724.5|23717.5|23719.8|23712.8|0
1757977200000|2025-09-15 23:00:00|23723.6|23716.6|23725.5|23718.5|23726.3|23719.3|23722.9|23715.9|0
1757977500000|2025-09-15 23:05:00|23726.3|23719.3|23725.5|23718.5|23727|23720|23724.9|23717.9|0
1757977800000|2025-09-15 23:10:00|23725.8|23718.8|23727.2|23720.2|23729.2|23722.2|23725.8|23718.8|0
1757978100000|2025-09-15 23:15:00|23727.6|23720.6|23733.9|23726.9|23735.5|23728.5|23727.6|23720.6|0
1757978400000|2025-09-15 23:20:00|23733.4|23726.4|23738.2|23731.2|23738.9|23731.9|23732.9|23725.9|0
1757978700000|2025-09-15 23:25:00|23739.6|23732.6|23738.9|23731.9|23742.4|23735.4|23738.1|23731.1|0
1757979000000|2025-09-15 23:30:00|23738.5|23731.5|23736.6|23729.6|23739|23732|23734|23727|0
1757979300000|2025-09-15 23:35:00|23737|23730|23736.6|23729.6|23737.4|23730.4|23735|23728|0
1757979600000|2025-09-15 23:40:00|23736.2|23729.2|23736.4|23729.4|23739|23732|23736|23729|0
1757979900000|2025-09-15 23:45:00|23735.6|23728.6|23738.2|23731.2|23738.8|23731.8|23733.2|23726.2|0
1757980200000|2025-09-15 23:50:00|23739|23732|23740.5|23733.5|23741.4|23734.4|23738|23731|0
1757980500000|2025-09-15 23:55:00|23739.7|23732.7|23741.6|23734.6|23743.1|23736.1|23739.7|23732.7|0
1757980800000|2025-09-16 00:00:00|23741.5|23734.5|23739.3|23732.3|23741.5|23734.5|23735.9|23728.9|0
1757981100000|2025-09-16 00:05:00|23738.5|23731.5|23738.3|23731.3|23739.4|23732.4|23736.6|23729.6|0
1757981400000|2025-09-16 00:10:00|23738.4|23731.4|23736.9|23729.9|23739.3|23732.3|23734.1|23727.1|0
1757981700000|2025-09-16 00:15:00|23736.5|23729.5|23729|23724|23740.4|23735.4|23727.3|23722.3|86
1757982000000|2025-09-16 00:20:00|23730|23725|23728.6|23723.6|23733|23728|23724.5|23719.5|7
1757982300000|2025-09-16 00:25:00|23726.1|23721.1|23729.5|23724.5|23730.1|23725.1|23726.1|23721.1|22
1757982600000|2025-09-16 00:30:00|23731|23726|23720.4|23715.4|23736|23731|23720.4|23715.4|4
1757982900000|2025-09-16 00:35:00|23718.9|23713.9|23712.3|23707.3|23718.9|23713.9|23707.8|23702.8|7
1757983200000|2025-09-16 00:40:00|23711.8|23706.8|23715.7|23710.7|23719.2|23714.2|23711.8|23706.8|0
1757983500000|2025-09-16 00:45:00|23715.9|23710.9|23714.1|23709.1|23717.1|23712.1|23712.9|23707.9|4
1757983800000|2025-09-16 00:50:00|23713.1|23708.1|23712.2|23707.2|23717.5|23712.5|23712.1|23707.1|20
1757984100000|2025-09-16 00:55:00|23712.7|23707.7|23712.7|23707.7|23712.7|23707.7|23709.3|23704.3|0
1757984400000|2025-09-16 01:00:00|23715.7|23710.7|23720.6|23715.6|23720.6|23715.6|23709.5|23704.5|4
1757984700000|2025-09-16 01:05:00|23721.1|23716.1|23724.6|23719.6|23724.6|23719.6|23720.7|23715.7|0
1757985000000|2025-09-16 01:10:00|23726.1|23721.1|23728.7|23723.7|23730|23725|23725.6|23720.6|7
1757985300000|2025-09-16 01:15:00|23728.2|23723.2|23729.3|23724.3|23732.5|23727.5|23728.2|23723.2|0
1757985600000|2025-09-16 01:20:00|23729.4|23724.4|23736.2|23731.2|23736.2|23731.2|23729.4|23724.4|0
1757985900000|2025-09-16 01:25:00|23736.4|23731.4|23736.1|23731.1|23739.4|23734.4|23735.6|23730.6|5
1757986200000|2025-09-16 01:30:00|23735.6|23730.6|23745.4|23740.4|23745.9|23740.9|23735.6|23730.6|3
1757986500000|2025-09-16 01:35:00|23744.9|23739.9|23746.8|23741.8|23747.7|23742.7|23743.9|23738.9|0
1757986800000|2025-09-16 01:40:00|23747.3|23742.3|23744|23739|23748.3|23743.3|23737.6|23732.6|3
1757987100000|2025-09-16 01:45:00|23743.5|23738.5|23743.9|23738.9|23749.3|23744.3|23742.8|23737.8|2
1757987400000|2025-09-16 01:50:00|23743.4|23738.4|23742.2|23737.2|23745.4|23740.4|23739.2|23734.2|3
1757987700000|2025-09-16 01:55:00|23741.7|23736.7|23740.1|23735.1|23746.3|23741.3|23737.6|23732.6|0
1757988000000|2025-09-16 02:00:00|23739.6|23734.6|23739.6|23734.6|23741.1|23736.1|23736.1|23731.1|2
1757988300000|2025-09-16 02:05:00|23740.1|23735.1|23745.7|23740.7|23745.7|23740.7|23740.1|23735.1|0
1757988600000|2025-09-16 02:10:00|23745.2|23740.2|23746.3|23741.3|23747.7|23742.7|23745.2|23740.2|1
1757988900000|2025-09-16 02:15:00|23745.8|23740.8|23744.7|23739.7|23746.3|23741.3|23741.1|23736.1|2
1757989200000|2025-09-16 02:20:00|23745.2|23740.2|23744.4|23739.4|23746|23741|23742.6|23737.6|1
1757989500000|2025-09-16 02:25:00|23743.9|23738.9|23745.7|23740.7|23747.9|23742.9|23743.9|23738.9|23
1757989800000|2025-09-16 02:30:00|23746.2|23741.2|23749.6|23744.6|23751.7|23746.7|23746.2|23741.2|0
1757990100000|2025-09-16 02:35:00|23749.1|23744.1|23748.9|23743.9|23750.4|23745.4|23748.8|23743.8|0
1757990400000|2025-09-16 02:40:00|23749.4|23744.4|23745.6|23740.6|23749.4|23744.4|23742.9|23737.9|0
1757990700000|2025-09-16 02:45:00|23745.1|23740.1|23749|23744|23749.8|23744.8|23743.6|23738.6|8
1757991000000|2025-09-16 02:50:00|23749.1|23744.1|23746.1|23741.1|23749.1|23744.1|23746.1|23741.1|4
1757991300000|2025-09-16 02:55:00|23743.6|23738.6|23746.7|23741.7|23748.1|23743.1|23743.6|23738.6|14
1757991600000|2025-09-16 03:00:00|23746.3|23741.3|23749.1|23744.1|23749.4|23744.4|23746.3|23741.3|4
1757991900000|2025-09-16 03:05:00|23749.6|23744.6|23753.1|23748.1|23753.6|23748.6|23748.6|23743.6|4
1757992200000|2025-09-16 03:10:00|23753.6|23748.6|23758.7|23753.7|23760.7|23755.7|23753.6|23748.6|2
1757992500000|2025-09-16 03:15:00|23758.6|23753.6|23756.6|23751.6|23758.6|23753.6|23754.6|23749.6|2
1757992800000|2025-09-16 03:20:00|23756.1|23751.1|23758.6|23753.6|23760.6|23755.6|23755.6|23750.6|1
1757993100000|2025-09-16 03:25:00|23757.6|23752.6|23761.9|23756.9|23766|23761|23752.4|23747.4|9
1757993400000|2025-09-16 03:30:00|23761.3|23756.3|23763.4|23758.4|23764.3|23759.3|23759.8|23754.8|4
1757993700000|2025-09-16 03:35:00|23762.4|23757.4|23760.5|23755.5|23762.4|23757.4|23758.3|23753.3|1
1757994000000|2025-09-16 03:40:00|23760.7|23755.7|23759.7|23754.7|23760.7|23755.7|23757.5|23752.5|2
1757994300000|2025-09-16 03:45:00|23759.2|23754.2|23771.5|23766.5|23771.5|23766.5|23752.3|23747.3|28
1757994600000|2025-09-16 03:50:00|23770|23765|23759.4|23754.4|23771.3|23766.3|23755.9|23750.9|21
1757994900000|2025-09-16 03:55:00|23758.9|23753.9|23757.9|23752.9|23760.4|23755.4|23755.8|23750.8|3
1757995200000|2025-09-16 04:00:00|23758.4|23753.4|23754.9|23749.9|23758.8|23753.8|23753.4|23748.4|71
1757995500000|2025-09-16 04:05:00|23755|23750|23755.7|23750.7|23755.7|23750.7|23752.7|23747.7|20
1757995800000|2025-09-16 04:10:00|23754.9|23749.9|23748.5|23743.5|23755.3|23750.3|23741.8|23736.8|18
1757996100000|2025-09-16 04:15:00|23748|23743|23749|23744|23750.3|23745.3|23747.3|23742.3|11
1757996400000|2025-09-16 04:20:00|23748.5|23743.5|23748.1|23743.1|23752.4|23747.4|23748.1|23743.1|5
1757996700000|2025-09-16 04:25:00|23748.6|23743.6|23749|23744|23750.5|23745.5|23746.9|23741.9|7
1757997000000|2025-09-16 04:30:00|23748|23743|23749.3|23744.3|23750|23745|23746.9|23741.9|2
1757997300000|2025-09-16 04:35:00|23749.4|23744.4|23751.2|23746.2|23752.1|23747.1|23749.4|23744.4|2
1757997600000|2025-09-16 04:40:00|23750.7|23745.7|23750.1|23745.1|23751.7|23746.7|23749.1|23744.1|1
1757997900000|2025-09-16 04:45:00|23751.1|23746.1|23754.3|23749.3|23761.9|23756.9|23749.6|23744.6|13
1757998200000|2025-09-16 04:50:00|23753.9|23748.9|23759.1|23754.1|23759.7|23754.7|23753.9|23748.9|1
1757998500000|2025-09-16 04:55:00|23758.6|23753.6|23761.9|23756.9|23762.1|23757.1|23754.1|23749.1|23
1757998800000|2025-09-16 05:00:00|23762.1|23757.1|23758.7|23753.7|23766.9|23761.9|23758.4|23753.4|7
1757999100000|2025-09-16 05:05:00|23757.7|23752.7|23762.1|23757.1|23764|23759|23756.7|23751.7|3
1757999400000|2025-09-16 05:10:00|23761.6|23756.6|23756.5|23751.5|23767.5|23762.5|23756.5|23751.5|16
1757999700000|2025-09-16 05:15:00|23756.9|23751.9|23751.3|23746.3|23759.8|23754.8|23751.3|23746.3|24
1758000000000|2025-09-16 05:20:00|23751.6|23746.6|23753.4|23748.4|23755.1|23750.1|23748.4|23743.4|2
1758000300000|2025-09-16 05:25:00|23752.9|23747.9|23757.7|23752.7|23758.1|23753.1|23752.4|23747.4|8
1758000600000|2025-09-16 05:30:00|23757.2|23752.2|23755.1|23750.1|23759.6|23754.6|23750.9|23745.9|20
1758000900000|2025-09-16 05:35:00|23757.6|23752.6|23753.9|23748.9|23757.6|23752.6|23748.6|23743.6|29
1758001200000|2025-09-16 05:40:00|23753.3|23748.3|23754|23749|23756.9|23751.9|23752.1|23747.1|6
1758001500000|2025-09-16 05:45:00|23753.5|23748.5|23757.4|23752.4|23757.6|23752.6|23752.4|23747.4|6
1758001800000|2025-09-16 05:50:00|23757.5|23752.5|23766.5|23761.5|23774.8|23769.8|23757|23752|48
1758002100000|2025-09-16 05:55:00|23766|23761|23767.1|23762.1|23771.6|23766.6|23763.2|23758.2|11
1758002400000|2025-09-16 06:00:00|23765|23762.2|23779.4|23776.6|23788.8|23786|23763.9|23761.1|150
1758002700000|2025-09-16 06:05:00|23779.9|23777.1|23779.8|23777|23783.2|23780.4|23773.3|23770.5|65
1758003000000|2025-09-16 06:10:00|23780.3|23777.5|23781.7|23778.9|23786.4|23783.6|23773.8|23771|153
1758003300000|2025-09-16 06:15:00|23782.5|23779.7|23775.4|23772.6|23785|23782.2|23767.2|23764.4|94
1758003600000|2025-09-16 06:20:00|23774.9|23772.1|23769.9|23767.1|23788|23785.2|23769.9|23767.1|81
1758003900000|2025-09-16 06:25:00|23769.5|23766.7|23770.2|23767.4|23773|23770.2|23765.3|23762.5|63
1758004200000|2025-09-16 06:30:00|23769.7|23766.9|23753.4|23750.6|23769.8|23767|23750.1|23747.3|99
1758004500000|2025-09-16 06:35:00|23753.9|23751.1|23756.8|23754|23762.4|23759.6|23748|23745.2|68
1758004800000|2025-09-16 06:40:00|23756.3|23753.5|23764.7|23761.9|23768.8|23766|23756.3|23753.5|43
1758005100000|2025-09-16 06:45:00|23764.2|23761.4|23754.3|23751.5|23765.2|23762.4|23750.9|23748.1|53
1758005400000|2025-09-16 06:50:00|23754|23751.2|23753.1|23750.3|23758.9|23756.1|23748.4|23745.6|40
1758005700000|2025-09-16 06:55:00|23753.6|23750.8|23738.9|23736.1|23758.1|23755.3|23736.5|23733.7|202
1758006000000|2025-09-16 07:00:00|23737.5|23736.6|23714.8|23713.4|23746.9|23745.5|23697.4|23696|1126
1758006300000|2025-09-16 07:05:00|23715.3|23713.9|23660.6|23659.2|23716.2|23714.8|23655.5|23654.1|647
1758006600000|2025-09-16 07:10:00|23661.1|23659.7|23675.5|23674.1|23687.7|23686.3|23658.8|23657.4|714
1758006900000|2025-09-16 07:15:00|23675|23673.6|23661.9|23660.5|23687.1|23685.7|23656.7|23655.3|280
1758007200000|2025-09-16 07:20:00|23663.6|23662.2|23654|23652.6|23690.1|23688.7|23653.1|23651.7|991
1758007500000|2025-09-16 07:25:00|23654.5|23653.1|23637|23635.6|23656.1|23654.7|23626.3|23624.9|497
1758007800000|2025-09-16 07:30:00|23638.2|23636.8|23652.7|23651.3|23655.8|23654.4|23636.7|23635.3|1098
1758008100000|2025-09-16 07:35:00|23653.2|23651.8|23657.5|23656.1|23666.5|23665.1|23644.9|23643.5|618
1758008400000|2025-09-16 07:40:00|23655.8|23654.4|23636.3|23634.9|23660.9|23659.5|23629.2|23627.8|797
1758008700000|2025-09-16 07:45:00|23635.8|23634.4|23639.4|23638|23640.8|23639.4|23616|23614.6|939
1758009000000|2025-09-16 07:50:00|23639.9|23638.5|23649.7|23648.3|23651.4|23650|23623.9|23622.5|579
1758009300000|2025-09-16 07:55:00|23649.6|23648.2|23639.4|23638|23655.3|23653.9|23629.4|23628|230
1758009600000|2025-09-16 08:00:00|23639.2|23637.8|23641.3|23639.9|23645|23643.6|23632.5|23631.1|192
1758009900000|2025-09-16 08:05:00|23641.8|23640.4|23665.9|23664.5|23672.6|23671.2|23639.8|23638.4|425
1758010200000|2025-09-16 08:10:00|23664.4|23663|23676.1|23674.7|23676.6|23675.2|23657.8|23656.4|264
1758010500000|2025-09-16 08:15:00|23675.6|23674.2|23682.9|23681.5|23686.6|23685.2|23670.2|23668.8|175
1758010800000|2025-09-16 08:20:00|23682.4|23681|23686.2|23684.8|23694.6|23693.2|23679.7|23678.3|334
1758011100000|2025-09-16 08:25:00|23686.9|23685.5|23687.5|23686.1|23693|23691.6|23674.6|23673.2|910
1758011400000|2025-09-16 08:30:00|23687.6|23686.2|23692.5|23691.1|23693.3|23691.9|23672.7|23671.3|196
1758011700000|2025-09-16 08:35:00|23692|23690.6|23692.4|23691|23694.3|23692.9|23686.3|23684.9|121
1758012000000|2025-09-16 08:40:00|23693.2|23691.8|23702.1|23700.7|23702.6|23701.2|23692.2|23690.8|263
1758012300000|2025-09-16 08:45:00|23702.2|23700.8|23700.1|23698.7|23702.6|23701.2|23688.6|23687.2|534
1758012600000|2025-09-16 08:50:00|23700.4|23699|23697.3|23695.9|23708|23706.6|23689.3|23687.9|179
1758012900000|2025-09-16 08:55:00|23696.8|23695.4|23690.9|23689.5|23703.4|23702|23678.9|23677.5|1526
1758013200000|2025-09-16 09:00:00|23691|23689.6|23676.9|23675.5|23692.1|23690.7|23670.9|23669.5|216
1758013500000|2025-09-16 09:05:00|23676.4|23675|23663|23661.6|23677.5|23676.1|23662.3|23660.9|325
1758013800000|2025-09-16 09:10:00|23662.8|23661.4|23670.2|23668.8|23680.3|23678.9|23659.5|23658.1|142
1758014100000|2025-09-16 09:15:00|23669.7|23668.3|23660.7|23659.3|23672.8|23671.4|23651|23649.6|337
1758014400000|2025-09-16 09:20:00|23661.8|23660.4|23680.1|23678.7|23680.6|23679.2|23658.4|23657|184
1758014700000|2025-09-16 09:25:00|23680|23678.6|23675.9|23674.5|23685.2|23683.8|23669.1|23667.7|179
1758015000000|2025-09-16 09:30:00|23675.4|23674|23669.7|23668.3|23685.2|23683.8|23667.7|23666.3|843
1758015300000|2025-09-16 09:35:00|23669.8|23668.4|23652.3|23650.9|23676.3|23674.9|23651.8|23650.4|260
1758015600000|2025-09-16 09:40:00|23652.8|23651.4|23646.5|23645.1|23656.3|23654.9|23646.3|23644.9|241
1758015900000|2025-09-16 09:45:00|23646|23644.6|23627.8|23626.4|23646.6|23645.2|23627.8|23626.4|331
1758016200000|2025-09-16 09:50:00|23627.6|23626.2|23630|23628.6|23642.3|23640.9|23626.6|23625.2|305
1758016500000|2025-09-16 09:55:00|23629.8|23628.4|23624.6|23623.2|23636.1|23634.7|23621.1|23619.7|283
1758016800000|2025-09-16 10:00:00|23624.1|23622.7|23615.5|23614.1|23624.1|23622.7|23606.2|23604.8|466
1758017100000|2025-09-16 10:05:00|23616|23614.6|23627.2|23625.8|23631.9|23630.5|23613.1|23611.7|375
1758017400000|2025-09-16 10:10:00|23626.7|23625.3|23617|23615.6|23630.6|23629.2|23604|23602.6|421
1758017700000|2025-09-16 10:15:00|23617.5|23616.1|23608.6|23607.2|23619.4|23618|23603.3|23601.9|387
1758018000000|2025-09-16 10:20:00|23609.8|23608.4|23614.7|23613.3|23620.3|23618.9|23605.4|23604|317
1758018300000|2025-09-16 10:25:00|23614.6|23613.2|23633.8|23632.4|23634.2|23632.8|23611.8|23610.4|595
1758018600000|2025-09-16 10:30:00|23632|23630.6|23645|23643.6|23651.5|23650.1|23630.2|23628.8|296
1758018900000|2025-09-16 10:35:00|23644.5|23643.1|23642.8|23641.4|23654.9|23653.5|23637.9|23636.5|321
1758019200000|2025-09-16 10:40:00|23643.9|23642.5|23649.6|23648.2|23650.1|23648.7|23633.9|23632.5|213
1758019500000|2025-09-16 10:45:00|23649.1|23647.7|23631.2|23629.8|23652.5|23651.1|23629.6|23628.2|222
1758019800000|2025-09-16 10:50:00|23630.1|23628.7|23615.1|23613.7|23631.6|23630.2|23613.3|23611.9|257
1758020100000|2025-09-16 10:55:00|23615.6|23614.2|23611|23609.6|23622.7|23621.3|23607.7|23606.3|273
1758020400000|2025-09-16 11:00:00|23612.5|23611.1|23624.5|23623.1|23632.9|23631.5|23610.6|23609.2|793
1758020700000|2025-09-16 11:05:00|23624|23622.6|23627.6|23626.2|23628.7|23627.3|23611.3|23609.9|155
1758021000000|2025-09-16 11:10:00|23626.2|23624.8|23616|23614.6|23628.3|23626.9|23615.4|23614|156
1758021300000|2025-09-16 11:15:00|23615.8|23614.4|23592.7|23591.3|23615.8|23614.4|23592|23590.6|330
1758021600000|2025-09-16 11:20:00|23592.8|23591.4|23612.3|23610.9|23615.6|23614.2|23591.8|23590.4|201
1758021900000|2025-09-16 11:25:00|23612.2|23610.8|23620.9|23619.5|23630.4|23629|23612.1|23610.7|145
1758022200000|2025-09-16 11:30:00|23620.4|23619|23624.8|23623.4|23629.8|23628.4|23617.7|23616.3|152
1758022500000|2025-09-16 11:35:00|23624.7|23623.3|23625.4|23624|23638.2|23636.8|23623.7|23622.3|132
1758022800000|2025-09-16 11:40:00|23626.5|23625.1|23614.8|23613.4|23637|23635.6|23614.8|23613.4|139
1758023100000|2025-09-16 11:45:00|23614.7|23613.3|23614.3|23612.9|23620.4|23619|23610.4|23609|356
1758023400000|2025-09-16 11:50:00|23614.1|23612.7|23601.6|23600.2|23617.7|23616.3|23600.5|23599.1|188
1758023700000|2025-09-16 11:55:00|23601.1|23599.7|23601.9|23600.5|23619.4|23618|23600.1|23598.7|237
1758024000000|2025-09-16 12:00:00|23602.1|23600.7|23592.8|23591.4|23609.8|23608.4|23590.1|23588.7|164
1758024300000|2025-09-16 12:05:00|23592.3|23590.9|23593.1|23591.7|23601.2|23599.8|23579.8|23578.4|266
1758024600000|2025-09-16 12:10:00|23593.7|23592.3|23585.4|23584|23597.1|23595.7|23582.4|23581|963
1758024900000|2025-09-16 12:15:00|23585.9|23584.5|23587.3|23585.9|23590.4|23589|23570.5|23569.1|466
1758025200000|2025-09-16 12:20:00|23587.4|23586|23590.5|23589.1|23595.1|23593.7|23580.6|23579.2|272
1758025500000|2025-09-16 12:25:00|23590|23588.6|23601.6|23600.2|23602.6|23601.2|23587.6|23586.2|330
1758025800000|2025-09-16 12:30:00|23599.8|23598.4|23607.2|23605.8|23607.2|23605.8|23592.7|23591.3|339
1758026100000|2025-09-16 12:35:00|23607|23605.6|23595.5|23594.1|23614.9|23613.5|23594.7|23593.3|377
1758026400000|2025-09-16 12:40:00|23595.4|23594|23591.6|23590.2|23596.5|23595.1|23584.7|23583.3|294
1758026700000|2025-09-16 12:45:00|23591.1|23589.7|23591.3|23589.9|23595.1|23593.7|23585.5|23584.1|174
1758027000000|2025-09-16 12:50:00|23592.5|23591.1|23581.2|23579.8|23597.4|23596|23580.5|23579.1|540
1758027300000|2025-09-16 12:55:00|23580.7|23579.3|23549.7|23548.3|23590.7|23589.3|23522.4|23521|981
1758027600000|2025-09-16 13:00:00|23550.2|23548.8|23555.2|23553.8|23571.2|23569.8|23546.6|23545.2|568
1758027900000|2025-09-16 13:05:00|23554.7|23553.3|23568.1|23566.7|23574.6|23573.2|23552.5|23551.1|523
1758028200000|2025-09-16 13:10:00|23566.4|23565|23567.7|23566.3|23572.4|23571|23554.4|23553|356
1758028500000|2025-09-16 13:15:00|23567.5|23566.1|23558.7|23557.3|23577.5|23576.1|23556.1|23554.7|307
1758028800000|2025-09-16 13:20:00|23560.3|23558.9|23542.1|23540.7|23561.3|23559.9|23541.4|23540|303
1758029100000|2025-09-16 13:25:00|23541.6|23540.2|23535.1|23533.7|23545.1|23543.7|23532.2|23530.8|286
1758029400000|2025-09-16 13:30:00|23534.6|23533.2|23517.8|23516.4|23538.5|23537.1|23514.7|23513.3|545
1758029700000|2025-09-16 13:35:00|23518.3|23516.9|23489.4|23488|23518.3|23516.9|23487.4|23486|792
1758030000000|2025-09-16 13:40:00|23490.9|23489.5|23476.6|23475.2|23499.9|23498.5|23475.9|23474.5|986
1758030300000|2025-09-16 13:45:00|23476.5|23475.1|23477.9|23476.5|23490.6|23489.2|23467.2|23465.8|659
1758030600000|2025-09-16 13:50:00|23477.8|23476.4|23464.2|23462.8|23478.5|23477.1|23456|23454.6|1073
1758030900000|2025-09-16 13:55:00|23464.7|23463.3|23484|23482.6|23487.3|23485.9|23464.7|23463.3|691
1758031200000|2025-09-16 14:00:00|23483.8|23482.4|23458.3|23456.9|23483.8|23482.4|23448.6|23447.2|558
1758031500000|2025-09-16 14:05:00|23457.8|23456.4|23461.6|23460.2|23477.9|23476.5|23452.8|23451.4|553
1758031800000|2025-09-16 14:10:00|23461.7|23460.3|23461.1|23459.7|23469.2|23467.8|23452.3|23450.9|436
1758032100000|2025-09-16 14:15:00|23461.3|23459.9|23470.9|23469.5|23483.7|23482.3|23459.6|23458.2|882
1758032400000|2025-09-16 14:20:00|23469.9|23468.5|23459.2|23457.8|23472.8|23471.4|23458.1|23456.7|259
1758032700000|2025-09-16 14:25:00|23459.4|23458|23449.1|23447.7|23461.3|23459.9|23437.5|23436.1|663
1758033000000|2025-09-16 14:30:00|23449.8|23448.4|23436.1|23434.7|23450.1|23448.7|23428.7|23427.3|388
1758033300000|2025-09-16 14:35:00|23435.6|23434.2|23439|23437.6|23461|23459.6|23430.6|23429.2|812
1758033600000|2025-09-16 14:40:00|23438.5|23437.1|23402.4|23401|23448.7|23447.3|23402.3|23400.9|774
1758033900000|2025-09-16 14:45:00|23402.9|23401.5|23390.3|23388.9|23412.9|23411.5|23389.2|23387.8|457
1758034200000|2025-09-16 14:50:00|23392.8|23391.4|23402.6|23401.2|23405.7|23404.3|23381.3|23379.9|428
1758034500000|2025-09-16 14:55:00|23402.1|23400.7|23391|23389.6|23405.3|23403.9|23386.4|23385|287
1758034800000|2025-09-16 15:00:00|23389.7|23388.3|23336.9|23335.5|23392.6|23391.2|23336.4|23335|765
1758035100000|2025-09-16 15:05:00|23336.4|23335|23340.6|23339.2|23355.1|23353.7|23335.2|23333.8|601
1758035400000|2025-09-16 15:10:00|23343|23341.6|23332|23330.6|23354.5|23353.1|23325.8|23324.4|729
1758035700000|2025-09-16 15:15:00|23331.9|23330.5|23335.2|23333.8|23336.5|23335.1|23318.9|23317.5|451
1758036000000|2025-09-16 15:20:00|23335.3|23333.9|23335.1|23333.7|23349.5|23348.1|23332.8|23331.4|648
1758036300000|2025-09-16 15:25:00|23334.6|23333.2|23326.1|23324.7|23340.1|23338.7|23317.8|23316.4|1443
1758036600000|2025-09-16 15:30:00|23327.4|23324.6|23336.3|23333.5|23339.7|23336.9|23325.5|23322.7|1296
1758036900000|2025-09-16 15:35:00|23336.8|23334|23334.6|23331.8|23342.7|23339.9|23326.3|23323.5|860
1758037200000|2025-09-16 15:40:00|23334.8|23332|23340.7|23337.9|23343.4|23340.6|23326.5|23323.7|249
1758037500000|2025-09-16 15:45:00|23340.5|23337.7|23349.4|23346.6|23353.3|23350.5|23340|23337.2|214
1758037800000|2025-09-16 15:50:00|23348.4|23345.6|23366.7|23363.9|23368.7|23365.9|23344.7|23341.9|208
1758038100000|2025-09-16 15:55:00|23366.8|23364|23367.7|23364.9|23374.6|23371.8|23364.3|23361.5|258
1758038400000|2025-09-16 16:00:00|23367.4|23364.6|23362.5|23359.7|23368.5|23365.7|23357|23354.2|77
1758038700000|2025-09-16 16:05:00|23361.5|23358.7|23364.5|23361.7|23368.4|23365.6|23359.7|23356.9|40
1758039000000|2025-09-16 16:10:00|23364|23361.2|23365.2|23362.4|23372.4|23369.6|23362.2|23359.4|77
1758039300000|2025-09-16 16:15:00|23365.7|23362.9|23369.8|23367|23376.6|23373.8|23362.9|23360.1|65
1758039600000|2025-09-16 16:20:00|23369.3|23366.5|23372.5|23369.7|23374.9|23372.1|23366|23363.2|47
1758039900000|2025-09-16 16:25:00|23373|23370.2|23370.1|23367.3|23375.1|23372.3|23366.4|23363.6|58
1758040200000|2025-09-16 16:30:00|23370.6|23367.8|23369.3|23366.5|23370.6|23367.8|23359.8|23357|45
1758040500000|2025-09-16 16:35:00|23368.8|23366|23373|23370.2|23374.2|23371.4|23359.9|23357.1|39
1758040800000|2025-09-16 16:40:00|23372.9|23370.1|23367.5|23364.7|23374|23371.2|23363.3|23360.5|45
1758041100000|2025-09-16 16:45:00|23368|23365.2|23368|23365.2|23371.3|23368.5|23366.3|23363.5|25
1758041400000|2025-09-16 16:50:00|23367.5|23364.7|23384.6|23381.8|23384.6|23381.8|23367|23364.2|29
1758041700000|2025-09-16 16:55:00|23385.5|23382.7|23384.3|23381.5|23389|23386.2|23375.9|23373.1|48
1758042000000|2025-09-16 17:00:00|23383.8|23381|23388.9|23386.1|23393.8|23391|23382.2|23379.4|63
1758042300000|2025-09-16 17:05:00|23389.2|23386.4|23375.4|23372.6|23389.6|23386.8|23374.6|23371.8|63
1758042600000|2025-09-16 17:10:00|23375.3|23372.5|23373.3|23370.5|23376.1|23373.3|23368.9|23366.1|49
1758042900000|2025-09-16 17:15:00|23373.4|23370.6|23382.4|23379.6|23383.4|23380.6|23373.4|23370.6|57
1758043200000|2025-09-16 17:20:00|23382.9|23380.1|23387.7|23384.9|23389.1|23386.3|23381.7|23378.9|50
1758043500000|2025-09-16 17:25:00|23388.2|23385.4|23385.8|23383|23392|23389.2|23384.8|23382|103
1758043800000|2025-09-16 17:30:00|23386.3|23383.5|23383.3|23380.5|23389.1|23386.3|23381.5|23378.7|38
1758044100000|2025-09-16 17:35:00|23383.8|23381|23392.3|23389.5|23396.4|23393.6|23381.7|23378.9|40
1758044400000|2025-09-16 17:40:00|23391.8|23389|23386.8|23384|23391.9|23389.1|23384.8|23382|42
1758044700000|2025-09-16 17:45:00|23387.3|23384.5|23401.7|23398.9|23401.7|23398.9|23386.8|23384|61
1758045000000|2025-09-16 17:50:00|23402|23399.2|23406.3|23403.5|23406.3|23403.5|23393.9|23391.1|63
1758045300000|2025-09-16 17:55:00|23405.7|23402.9|23402.8|23400|23410.3|23407.5|23399.3|23396.5|81
1758045600000|2025-09-16 18:00:00|23402.9|23400.1|23407.2|23404.4|23412.4|23409.6|23399.7|23396.9|21
1758045900000|2025-09-16 18:05:00|23407.7|23404.9|23402.3|23399.5|23413.6|23410.8|23402.2|23399.4|35
1758046200000|2025-09-16 18:10:00|23402.8|23400|23395.3|23392.5|23403.1|23400.3|23395|23392.2|28
1758046500000|2025-09-16 18:15:00|23394.8|23392|23393.8|23391|23399.3|23396.5|23392.4|23389.6|22
1758046800000|2025-09-16 18:20:00|23394.3|23391.5|23393.4|23390.6|23396.3|23393.5|23391|23388.2|8
1758047100000|2025-09-16 18:25:00|23393.3|23390.5|23400.1|23397.3|23400.4|23397.6|23392.8|23390|22
1758047400000|2025-09-16 18:30:00|23399.1|23396.3|23404.1|23401.3|23407.2|23404.4|23396.7|23393.9|26
1758047700000|2025-09-16 18:35:00|23404.5|23401.7|23399.1|23396.3|23404.5|23401.7|23397|23394.2|13
1758048000000|2025-09-16 18:40:00|23398.6|23395.8|23401.3|23398.5|23405|23402.2|23396.9|23394.1|34
1758048300000|2025-09-16 18:45:00|23401.2|23398.4|23401.8|23399|23403.8|23401|23397.6|23394.8|23
1758048600000|2025-09-16 18:50:00|23402|23399.2|23414.3|23411.5|23415.9|23413.1|23401.5|23398.7|66
1758048900000|2025-09-16 18:55:00|23414.8|23412|23414.2|23411.4|23415.7|23412.9|23410|23407.2|38
1758049200000|2025-09-16 19:00:00|23414.3|23411.5|23410.2|23407.4|23416.3|23413.5|23409.7|23406.9|32
1758049500000|2025-09-16 19:05:00|23410.7|23407.9|23403.7|23400.9|23412.7|23409.9|23402.3|23399.5|27
1758049800000|2025-09-16 19:10:00|23404.2|23401.4|23406.4|23403.6|23409.8|23407|23403.7|23400.9|17
1758050100000|2025-09-16 19:15:00|23406.9|23404.1|23406.2|23403.4|23409.1|23406.3|23404.7|23401.9|25
1758050400000|2025-09-16 19:20:00|23405.8|23403|23401.7|23398.9|23408.2|23405.4|23400.2|23397.4|17
1758050700000|2025-09-16 19:25:00|23402.2|23399.4|23395.1|23392.3|23402.7|23399.9|23394.6|23391.8|54
1758051000000|2025-09-16 19:30:00|23395.6|23392.8|23395.8|23393|23398|23395.2|23391.2|23388.4|141
1758051300000|2025-09-16 19:35:00|23396.3|23393.5|23394.2|23391.4|23398.3|23395.5|23392.1|23389.3|33
1758051600000|2025-09-16 19:40:00|23393.8|23391|23397.2|23394.4|23400.3|23397.5|23393.3|23390.5|46
1758051900000|2025-09-16 19:45:00|23397.7|23394.9|23399.9|23397.1|23401.7|23398.9|23394.7|23391.9|96
1758052200000|2025-09-16 19:50:00|23400.9|23398.1|23400.3|23397.5|23408.1|23405.3|23399.8|23397|128
1758052500000|2025-09-16 19:55:00|23401.3|23398.5|23395.3|23392.5|23406.7|23403.9|23394.4|23391.6|183
1758052800000|2025-09-16 20:00:00|23394.3|23391.5|23405.5|23398.5|23410.2|23403.2|23394.3|23390.7|14
1758053100000|2025-09-16 20:05:00|23406.3|23399.3|23407.1|23400.1|23407.9|23400.9|23401.9|23394.9|0
1758053400000|2025-09-16 20:10:00|23407.9|23400.9|23407.3|23400.3|23408.3|23401.3|23404.1|23397.1|0
1758053700000|2025-09-16 20:15:00|23406.9|23399.9|23412.1|23405.1|23412.9|23405.9|23406.1|23399.1|0
1758054000000|2025-09-16 20:20:00|23411.3|23404.3|23409.8|23402.8|23412.1|23405.1|23407.6|23400.6|0
1758054300000|2025-09-16 20:25:00|23409|23402|23413.1|23406.1|23413.4|23406.4|23408.6|23401.6|0
1758054600000|2025-09-16 20:30:00|23412.3|23405.3|23413|23406|23414.7|23407.7|23411.3|23404.3|0
1758054900000|2025-09-16 20:35:00|23412.9|23405.9|23412|23405|23413.1|23406.1|23410.2|23403.2|0
1758055200000|2025-09-16 20:40:00|23412.1|23405.1|23413.2|23406.2|23414.2|23407.2|23411.3|23404.3|0
1758055500000|2025-09-16 20:45:00|23412.4|23405.4|23410.9|23403.9|23414.5|23407.5|23409.9|23402.9|0
1758055800000|2025-09-16 20:50:00|23410.1|23403.1|23409.2|23402.2|23412.5|23405.5|23408.5|23401.5|0
1758056100000|2025-09-16 20:55:00|23409.3|23402.3|23401.8|23394.8|23409.8|23402.8|23397|23390|0
1758056400000|2025-09-16 21:00:00|23405|23398|23403.8|23396.8|23405|23398|23402.8|23395.8|0
1758056700000|2025-09-16 21:05:00|23403.7|23396.7|23403.5|23396.5|23404.3|23397.3|23403.5|23396.5|0
1758057000000|2025-09-16 21:10:00|23403.6|23396.6|23400.1|23393.1|23403.6|23396.6|23399.8|23392.8|0
1758057300000|2025-09-16 21:15:00|23399.3|23392.3|23399.9|23392.9|23400.4|23393.4|23399.3|23392.3|0
1758057600000|2025-09-16 21:20:00|23399.2|23392.2|23401.6|23394.6|23401.8|23394.8|23399.2|23392.2|0
1758057900000|2025-09-16 21:25:00|23401.7|23394.7|23400.7|23393.7|23401.7|23394.7|23400|23393|0
1758058200000|2025-09-16 21:30:00|23400.8|23393.8|23399.8|23392.8|23400.8|23393.8|23399.4|23392.4|0
1758058500000|2025-09-16 21:35:00|23399.7|23392.7|23399.4|23392.4|23399.7|23392.7|23399.2|23392.2|0
1758058800000|2025-09-16 21:40:00|23400.4|23393.4|23398.4|23391.4|23400.4|23393.4|23397.6|23390.6|0
1758059100000|2025-09-16 21:45:00|23397.6|23390.6|23395.8|23388.8|23397.9|23390.9|23394.7|23387.7|0
1758059400000|2025-09-16 21:50:00|23396.7|23389.7|23395.2|23388.2|23398.9|23391.9|23392.6|23385.6|0
1758059700000|2025-09-16 21:55:00|23395.1|23388.1|23394.5|23387.5|23395.9|23388.9|23394.5|23387.5|0
1758060000000|2025-09-16 22:00:00|23394.4|23387.4|23397.5|23390.5|23402.8|23395.8|23394.4|23387.4|0
1758060300000|2025-09-16 22:05:00|23397.9|23390.9|23400.1|23393.1|23401.8|23394.8|23397.9|23390.9|0
1758060600000|2025-09-16 22:10:00|23400.5|23393.5|23403.1|23396.1|23403.9|23396.9|23400.1|23393.1|0
1758060900000|2025-09-16 22:15:00|23403.2|23396.2|23402.5|23395.5|23404.1|23397.1|23400.1|23393.1|0
1758061200000|2025-09-16 22:20:00|23403.3|23396.3|23407.7|23400.7|23407.7|23400.7|23402.5|23395.5|0
1758061500000|2025-09-16 22:25:00|23408.5|23401.5|23408.3|23401.3|23408.6|23401.6|23406.1|23399.1|0
1758061800000|2025-09-16 22:30:00|23408.7|23401.7|23409|23402|23411.4|23404.4|23407.7|23400.7|0
1758062100000|2025-09-16 22:35:00|23409.5|23402.5|23412.7|23405.7|23413.7|23406.7|23409.5|23402.5|0
1758062400000|2025-09-16 22:40:00|23413.2|23406.2|23411.4|23404.4|23413.2|23406.2|23410.1|23403.1|0
1758062700000|2025-09-16 22:45:00|23410.7|23403.7|23413.6|23406.6|23413.9|23406.9|23409.9|23402.9|0
1758063000000|2025-09-16 22:50:00|23413.7|23406.7|23412.6|23405.6|23414.9|23407.9|23411.8|23404.8|0
1758063300000|2025-09-16 22:55:00|23412.3|23405.3|23411.4|23404.4|23413.6|23406.6|23410.8|23403.8|0
1758063600000|2025-09-16 23:00:00|23412.8|23405.8|23413.7|23406.7|23416.1|23409.1|23412.8|23405.8|0
1758063900000|2025-09-16 23:05:00|23414.5|23407.5|23413.3|23406.3|23414.5|23407.5|23412.5|23405.5|0
1758064200000|2025-09-16 23:10:00|23412.9|23405.9|23408.4|23401.4|23412.9|23405.9|23408.4|23401.4|0
1758064500000|2025-09-16 23:15:00|23407.6|23400.6|23408.9|23401.9|23409.6|23402.6|23407|23400|0
1758064800000|2025-09-16 23:20:00|23408.1|23401.1|23406.5|23399.5|23408.9|23401.9|23406.5|23399.5|0
1758065100000|2025-09-16 23:25:00|23406.1|23399.1|23403.6|23396.6|23406.1|23399.1|23402.4|23395.4|0
1758065400000|2025-09-16 23:30:00|23403.2|23396.2|23404.8|23397.8|23405|23398|23402.8|23395.8|0
1758065700000|2025-09-16 23:35:00|23404.4|23397.4|23405.6|23398.6|23406.4|23399.4|23404|23397|0
1758066000000|2025-09-16 23:40:00|23405.2|23398.2|23404.2|23397.2|23406.1|23399.1|23404.1|23397.1|0
1758066300000|2025-09-16 23:45:00|23403.4|23396.4|23405|23398|23405.9|23398.9|23403.2|23396.2|0
1758066600000|2025-09-16 23:50:00|23405.4|23398.4|23408.8|23401.8|23408.8|23401.8|23405|23398|0
1758066900000|2025-09-16 23:55:00|23408.5|23401.5|23409.2|23402.2|23411.1|23404.1|23408.1|23401.1|0
1758067200000|2025-09-17 00:00:00|23409.5|23402.5|23410.9|23403.9|23413.1|23406.1|23406.6|23399.6|0
1758067500000|2025-09-17 00:05:00|23410.5|23403.5|23414|23407|23415.2|23408.2|23410.2|23403.2|0
1758067800000|2025-09-17 00:10:00|23413.7|23406.7|23407|23400|23415.2|23408.2|23404.2|23397.2|0
1758068100000|2025-09-17 00:15:00|23395.4|23390.4|23393.9|23388.9|23400.1|23395.1|23382.7|23377.7|76
1758068400000|2025-09-17 00:20:00|23394.9|23389.9|23389.8|23384.8|23398.3|23393.3|23389.8|23384.8|7
1758068700000|2025-09-17 00:25:00|23389.6|23384.6|23399.8|23394.8|23400.8|23395.8|23388.6|23383.6|19
1758069000000|2025-09-17 00:30:00|23399.3|23394.3|23402.6|23397.6|23406.8|23401.8|23398.8|23393.8|8
1758069300000|2025-09-17 00:35:00|23402.1|23397.1|23391|23386|23402.1|23397.1|23389.5|23384.5|0
1758069600000|2025-09-17 00:40:00|23393|23388|23390.8|23385.8|23393.1|23388.1|23390|23385|0
1758069900000|2025-09-17 00:45:00|23390.1|23385.1|23397.3|23392.3|23397.8|23392.8|23386.7|23381.7|2
1758070200000|2025-09-17 00:50:00|23396.8|23391.8|23401.9|23396.9|23401.9|23396.9|23393.4|23388.4|3
1758070500000|2025-09-17 00:55:00|23402.4|23397.4|23400.7|23395.7|23404.3|23399.3|23399.7|23394.7|7
1758070800000|2025-09-17 01:00:00|23400.3|23395.3|23409.9|23404.9|23412.6|23407.6|23400.3|23395.3|12
1758071100000|2025-09-17 01:05:00|23410.8|23405.8|23399.1|23394.1|23411.3|23406.3|23399.1|23394.1|3
1758071400000|2025-09-17 01:10:00|23399.6|23394.6|23394.6|23389.6|23399.6|23394.6|23394.6|23389.6|0
1758071700000|2025-09-17 01:15:00|23392.6|23387.6|23380.5|23375.5|23392.6|23387.6|23378.7|23373.7|3
1758072000000|2025-09-17 01:20:00|23381|23376|23386.6|23381.6|23387.4|23382.4|23378.5|23373.5|3
1758072300000|2025-09-17 01:25:00|23387.1|23382.1|23386.3|23381.3|23390|23385|23384.4|23379.4|4
1758072600000|2025-09-17 01:30:00|23385.8|23380.8|23376.1|23371.1|23387.7|23382.7|23373.6|23368.6|1
1758072900000|2025-09-17 01:35:00|23375.6|23370.6|23381.2|23376.2|23385.7|23380.7|23374.9|23369.9|3
1758073200000|2025-09-17 01:40:00|23381.7|23376.7|23377.7|23372.7|23383.2|23378.2|23376.6|23371.6|0
1758073500000|2025-09-17 01:45:00|23378.7|23373.7|23379.5|23374.5|23379.7|23374.7|23377.4|23372.4|0
1758073800000|2025-09-17 01:50:00|23380|23375|23384.4|23379.4|23386.3|23381.3|23378.7|23373.7|0
1758074100000|2025-09-17 01:55:00|23383.9|23378.9|23378.3|23373.3|23383.9|23378.9|23378.3|23373.3|4
1758074400000|2025-09-17 02:00:00|23378.4|23373.4|23380.9|23375.9|23382.6|23377.6|23377.7|23372.7|1
1758074700000|2025-09-17 02:05:00|23380.4|23375.4|23381.8|23376.8|23382.5|23377.5|23379.4|23374.4|0
1758075000000|2025-09-17 02:10:00|23382.3|23377.3|23382.3|23377.3|23383.3|23378.3|23380.5|23375.5|3
1758075300000|2025-09-17 02:15:00|23382.8|23377.8|23382.4|23377.4|23386.4|23381.4|23381.3|23376.3|1
1758075600000|2025-09-17 02:20:00|23381.9|23376.9|23381.9|23376.9|23382.4|23377.4|23378.3|23373.3|0
1758075900000|2025-09-17 02:25:00|23382.9|23377.9|23380.9|23375.9|23382.9|23377.9|23379.4|23374.4|0
1758076200000|2025-09-17 02:30:00|23380.4|23375.4|23384.9|23379.9|23387|23382|23377.4|23372.4|17
1758076500000|2025-09-17 02:35:00|23384.4|23379.4|23381.5|23376.5|23386.5|23381.5|23381.5|23376.5|3
1758076800000|2025-09-17 02:40:00|23381.4|23376.4|23382.2|23377.2|23385.6|23380.6|23380.9|23375.9|1
1758077100000|2025-09-17 02:45:00|23381.5|23376.5|23376.9|23371.9|23383.6|23378.6|23376.9|23371.9|1
1758077400000|2025-09-17 02:50:00|23377.2|23372.2|23381.6|23376.6|23381.8|23376.8|23377.2|23372.2|7
1758077700000|2025-09-17 02:55:00|23382.1|23377.1|23390.6|23385.6|23392.2|23387.2|23382.1|23377.1|3
1758078000000|2025-09-17 03:00:00|23391.3|23386.3|23387.3|23382.3|23391.3|23386.3|23386.5|23381.5|0
1758078300000|2025-09-17 03:05:00|23387.9|23382.9|23388.4|23383.4|23390.8|23385.8|23386.4|23381.4|3
1758078600000|2025-09-17 03:10:00|23386.9|23381.9|23388.7|23383.7|23390.2|23385.2|23385.7|23380.7|4
1758078900000|2025-09-17 03:15:00|23388.2|23383.2|23389.8|23384.8|23390.5|23385.5|23388|23383|0
1758079200000|2025-09-17 03:20:00|23390.3|23385.3|23388.3|23383.3|23394.9|23389.9|23388.3|23383.3|3
1758079500000|2025-09-17 03:25:00|23387.8|23382.8|23388.3|23383.3|23390.3|23385.3|23387.8|23382.8|36
1758079800000|2025-09-17 03:30:00|23387.8|23382.8|23389.5|23384.5|23390.8|23385.8|23386.8|23381.8|8
1758080100000|2025-09-17 03:35:00|23390.5|23385.5|23394.3|23389.3|23396.7|23391.7|23381.6|23376.6|34
1758080400000|2025-09-17 03:40:00|23394.1|23389.1|23390.5|23385.5|23394.7|23389.7|23385.2|23380.2|6
1758080700000|2025-09-17 03:45:00|23392|23387|23392.8|23387.8|23396.7|23391.7|23391.1|23386.1|1
1758081000000|2025-09-17 03:50:00|23392.7|23387.7|23391.7|23386.7|23392.7|23387.7|23391.1|23386.1|0
1758081300000|2025-09-17 03:55:00|23389.7|23384.7|23398.5|23393.5|23398.5|23393.5|23389.7|23384.7|11
1758081600000|2025-09-17 04:00:00|23399|23394|23385.5|23380.5|23405.2|23400.2|23384|23379|16
1758081900000|2025-09-17 04:05:00|23385|23380|23391.8|23386.8|23394.6|23389.6|23384.1|23379.1|7
1758082200000|2025-09-17 04:10:00|23391.3|23386.3|23392.7|23387.7|23394.8|23389.8|23389.2|23384.2|0
1758082500000|2025-09-17 04:15:00|23392.2|23387.2|23394.6|23389.6|23395.1|23390.1|23387.6|23382.6|0
1758082800000|2025-09-17 04:20:00|23395.1|23390.1|23401.3|23396.3|23404|23399|23395.1|23390.1|0
1758083100000|2025-09-17 04:25:00|23399.5|23394.5|23397.5|23392.5|23403.4|23398.4|23397.5|23392.5|1
1758083400000|2025-09-17 04:30:00|23397|23392|23393.7|23388.7|23398.6|23393.6|23393.7|23388.7|19
1758083700000|2025-09-17 04:35:00|23392.7|23387.7|23408.2|23403.2|23410.3|23405.3|23391.8|23386.8|35
1758084000000|2025-09-17 04:40:00|23408.6|23403.6|23409.9|23404.9|23411.7|23406.7|23408.4|23403.4|3
1758084300000|2025-09-17 04:45:00|23409.4|23404.4|23401.6|23396.6|23411.4|23406.4|23401.6|23396.6|7
1758084600000|2025-09-17 04:50:00|23402.1|23397.1|23404.1|23399.1|23407.4|23402.4|23401.6|23396.6|51
1758084900000|2025-09-17 04:55:00|23403.6|23398.6|23404.7|23399.7|23404.7|23399.7|23401.2|23396.2|0
1758085200000|2025-09-17 05:00:00|23405.9|23400.9|23401.6|23396.6|23411.6|23406.6|23397.2|23392.2|35
1758085500000|2025-09-17 05:05:00|23401.1|23396.1|23399.4|23394.4|23401.1|23396.1|23388.7|23383.7|3
1758085800000|2025-09-17 05:10:00|23399.7|23394.7|23397.6|23392.6|23405.4|23400.4|23397.6|23392.6|14
1758086100000|2025-09-17 05:15:00|23398.1|23393.1|23380.1|23375.1|23398.1|23393.1|23379.6|23374.6|11
1758086400000|2025-09-17 05:20:00|23380.6|23375.6|23396|23391|23399.4|23394.4|23379.7|23374.7|43
1758086700000|2025-09-17 05:25:00|23396.5|23391.5|23391.5|23386.5|23399.6|23394.6|23388.5|23383.5|22
1758087000000|2025-09-17 05:30:00|23392|23387|23390.2|23385.2|23395.8|23390.8|23389.2|23384.2|9
1758087300000|2025-09-17 05:35:00|23391.7|23386.7|23391|23386|23393.9|23388.9|23383.1|23378.1|20
1758087600000|2025-09-17 05:40:00|23391.5|23386.5|23401.4|23396.4|23403.1|23398.1|23391.5|23386.5|4
1758087900000|2025-09-17 05:45:00|23400.9|23395.9|23406.7|23401.7|23408.1|23403.1|23399.4|23394.4|15
1758088200000|2025-09-17 05:50:00|23406.8|23401.8|23409.2|23404.2|23413.6|23408.6|23406.8|23401.8|35
1758088500000|2025-09-17 05:55:00|23408.7|23403.7|23405.5|23400.5|23412.5|23407.5|23405|23400|12
1758088800000|2025-09-17 06:00:00|23404.6|23401.8|23396.7|23393.9|23417.2|23414.4|23394.7|23391.9|154
1758089100000|2025-09-17 06:05:00|23396.6|23393.8|23380.3|23377.5|23402.8|23400|23380|23377.2|84
1758089400000|2025-09-17 06:10:00|23379.8|23377|23395.2|23392.4|23396.7|23393.9|23377.1|23374.3|95
1758089700000|2025-09-17 06:15:00|23394.7|23391.9|23389.2|23386.4|23402.6|23399.8|23385.7|23382.9|96
1758090000000|2025-09-17 06:20:00|23389.5|23386.7|23390.8|23388|23395.7|23392.9|23380.5|23377.7|71
1758090300000|2025-09-17 06:25:00|23391.1|23388.3|23401.7|23398.9|23402.7|23399.9|23389.6|23386.8|384
1758090600000|2025-09-17 06:30:00|23400.7|23397.9|23403.7|23400.9|23406.4|23403.6|23393|23390.2|57
1758090900000|2025-09-17 06:35:00|23404.2|23401.4|23417.8|23415|23422.4|23419.6|23404.2|23401.4|142
1758091200000|2025-09-17 06:40:00|23418.3|23415.5|23423.3|23420.5|23427.6|23424.8|23416|23413.2|139
1758091500000|2025-09-17 06:45:00|23423.8|23421|23415.5|23412.7|23428|23425.2|23411.9|23409.1|215
1758091800000|2025-09-17 06:50:00|23415.3|23412.5|23400.7|23397.9|23420.1|23417.3|23400.2|23397.4|112
1758092100000|2025-09-17 06:55:00|23400.8|23398|23413.1|23410.3|23414.7|23411.9|23400.2|23397.4|223
1758092400000|2025-09-17 07:00:00|23413.6|23410.8|23432.6|23431.2|23435.8|23434.4|23392.1|23390.7|910
1758092700000|2025-09-17 07:05:00|23432.1|23430.7|23419.8|23418.4|23441.2|23439.8|23406.6|23405.2|555
1758093000000|2025-09-17 07:10:00|23420.3|23418.9|23431.1|23429.7|23433.9|23432.5|23418.5|23417.1|310
1758093300000|2025-09-17 07:15:00|23431.2|23429.8|23454.9|23453.5|23458.1|23456.7|23419.6|23418.2|1637
1758093600000|2025-09-17 07:20:00|23454.7|23453.3|23445.4|23444|23460.3|23458.9|23439.4|23438|410
1758093900000|2025-09-17 07:25:00|23444.9|23443.5|23446.9|23445.5|23453.5|23452.1|23436.5|23435.1|260
1758094200000|2025-09-17 07:30:00|23446.3|23444.9|23450.3|23448.9|23452.3|23450.9|23436|23434.6|242
1758094500000|2025-09-17 07:35:00|23450.5|23449.1|23445.3|23443.9|23467.5|23466.1|23443.7|23442.3|375
1758094800000|2025-09-17 07:40:00|23446.7|23445.3|23451.8|23450.4|23453.5|23452.1|23435|23433.6|1378
1758095100000|2025-09-17 07:45:00|23452.1|23450.7|23436.9|23435.5|23454.3|23452.9|23436.5|23435.1|636
1758095400000|2025-09-17 07:50:00|23438.1|23436.7|23456|23454.6|23461|23459.6|23438|23436.6|232
1758095700000|2025-09-17 07:55:00|23455.5|23454.1|23466.1|23464.7|23466.1|23464.7|23450.8|23449.4|192
1758096000000|2025-09-17 08:00:00|23465|23463.6|23460.2|23458.8|23475|23473.6|23456.9|23455.5|248
1758096300000|2025-09-17 08:05:00|23459.7|23458.3|23457.1|23455.7|23460.6|23459.2|23451.5|23450.1|162
1758096600000|2025-09-17 08:10:00|23457.5|23456.1|23434.1|23432.7|23461.1|23459.7|23432.3|23430.9|254
1758096900000|2025-09-17 08:15:00|23433.6|23432.2|23426.6|23425.2|23434.1|23432.7|23413.9|23412.5|433
1758097200000|2025-09-17 08:20:00|23427.7|23426.3|23434.5|23433.1|23443.7|23442.3|23424.3|23422.9|202
1758097500000|2025-09-17 08:25:00|23434.4|23433|23449.8|23448.4|23454.2|23452.8|23430.6|23429.2|597
1758097800000|2025-09-17 08:30:00|23448.7|23447.3|23449.6|23448.2|23458.3|23456.9|23441.6|23440.2|327
1758098100000|2025-09-17 08:35:00|23450.1|23448.7|23435.8|23434.4|23452.7|23451.3|23425.2|23423.8|305
1758098400000|2025-09-17 08:40:00|23434.6|23433.2|23414.9|23413.5|23438|23436.6|23396.9|23395.5|776
1758098700000|2025-09-17 08:45:00|23415.4|23414|23414.3|23412.9|23432.3|23430.9|23412.9|23411.5|405
1758099000000|2025-09-17 08:50:00|23413.8|23412.4|23424.3|23422.9|23426.1|23424.7|23412.8|23411.4|151
1758099300000|2025-09-17 08:55:00|23424.1|23422.7|23423.9|23422.5|23433.4|23432|23421.5|23420.1|194
1758099600000|2025-09-17 09:00:00|23424.2|23422.8|23408.2|23406.8|23427.2|23425.8|23395|23393.6|358
1758099900000|2025-09-17 09:05:00|23408|23406.6|23396.5|23395.1|23412.6|23411.2|23395|23393.6|364
1758100200000|2025-09-17 09:10:00|23397.5|23396.1|23373.1|23371.7|23398.5|23397.1|23373.1|23371.7|652
1758100500000|2025-09-17 09:15:00|23373.6|23372.2|23363.2|23361.8|23387.5|23386.1|23357.4|23356|710
1758100800000|2025-09-17 09:20:00|23363.4|23362|23369.2|23367.8|23374.1|23372.7|23359.6|23358.2|356
1758101100000|2025-09-17 09:25:00|23369.7|23368.3|23384.3|23382.9|23392.1|23390.7|23368.8|23367.4|242
1758101400000|2025-09-17 09:30:00|23383.8|23382.4|23375.3|23373.9|23385.2|23383.8|23368.8|23367.4|614
1758101700000|2025-09-17 09:35:00|23374.8|23373.4|23374.8|23373.4|23379.6|23378.2|23365.2|23363.8|315
1758102000000|2025-09-17 09:40:00|23376.1|23374.7|23352.4|23351|23381.6|23380.2|23350.2|23348.8|328
1758102300000|2025-09-17 09:45:00|23351.9|23350.5|23353.3|23351.9|23365.6|23364.2|23344.8|23343.4|257
1758102600000|2025-09-17 09:50:00|23352.4|23351|23359.4|23358|23362.8|23361.4|23344.8|23343.4|143
1758102900000|2025-09-17 09:55:00|23359.5|23358.1|23344.7|23343.3|23362.5|23361.1|23338.9|23337.5|147
1758103200000|2025-09-17 10:00:00|23343.7|23342.3|23341.3|23339.9|23351|23349.6|23339|23337.6|222
1758103500000|2025-09-17 10:05:00|23341.2|23339.8|23352.1|23350.7|23353.5|23352.1|23338.1|23336.7|474
1758103800000|2025-09-17 10:10:00|23352.3|23350.9|23345.2|23343.8|23360.9|23359.5|23342.6|23341.2|191
1758104100000|2025-09-17 10:15:00|23345.7|23344.3|23367|23365.6|23369.1|23367.7|23343.7|23342.3|125
1758104400000|2025-09-17 10:20:00|23368.5|23367.1|23374.2|23372.8|23375.7|23374.3|23366.3|23364.9|818
1758104700000|2025-09-17 10:25:00|23373.7|23372.3|23360.6|23359.2|23374.2|23372.8|23356.6|23355.2|108
1758105000000|2025-09-17 10:30:00|23361.1|23359.7|23353.3|23351.9|23362.2|23360.8|23342.7|23341.3|219
1758105300000|2025-09-17 10:35:00|23352.8|23351.4|23354.5|23353.1|23359.9|23358.5|23348.5|23347.1|139
1758105600000|2025-09-17 10:40:00|23354.9|23353.5|23318|23316.6|23354.9|23353.5|23310.1|23308.7|559
1758105900000|2025-09-17 10:45:00|23317.5|23316.1|23314.5|23313.1|23324|23322.6|23309.8|23308.4|137
1758106200000|2025-09-17 10:50:00|23315.1|23313.7|23311.8|23310.4|23322.5|23321.1|23307.7|23306.3|169
1758106500000|2025-09-17 10:55:00|23312.1|23310.7|23315.8|23314.4|23321.6|23320.2|23293.8|23292.4|733
1758106800000|2025-09-17 11:00:00|23314.6|23313.2|23292.9|23291.5|23317.8|23316.4|23285|23283.6|681
1758107100000|2025-09-17 11:05:00|23292.8|23291.4|23301.7|23300.3|23304.1|23302.7|23286.3|23284.9|322
1758107400000|2025-09-17 11:10:00|23302.5|23301.1|23301.3|23299.9|23309.7|23308.3|23285.5|23284.1|141
1758107700000|2025-09-17 11:15:00|23301.2|23299.8|23289.3|23287.9|23306.4|23305|23286.9|23285.5|163
1758108000000|2025-09-17 11:20:00|23288.6|23287.2|23308.3|23306.9|23313.5|23312.1|23287.6|23286.2|134
1758108300000|2025-09-17 11:25:00|23307.8|23306.4|23312.5|23311.1|23315.4|23314|23298.6|23297.2|142
1758108600000|2025-09-17 11:30:00|23312|23310.6|23314.9|23313.5|23326.3|23324.9|23307.1|23305.7|137
1758108900000|2025-09-17 11:35:00|23314.4|23313|23327.9|23326.5|23328.1|23326.7|23304.5|23303.1|158
1758109200000|2025-09-17 11:40:00|23327.8|23326.4|23326.1|23324.7|23330.8|23329.4|23318.5|23317.1|444
1758109500000|2025-09-17 11:45:00|23326.2|23324.8|23326.5|23325.1|23332.5|23331.1|23325.1|23323.7|182
1758109800000|2025-09-17 11:50:00|23326.4|23325|23340.9|23339.5|23343.3|23341.9|23324.9|23323.5|187
1758110100000|2025-09-17 11:55:00|23341.4|23340|23331.3|23329.9|23343.9|23342.5|23328.4|23327|201
1758110400000|2025-09-17 12:00:00|23330.8|23329.4|23335.7|23334.3|23338.2|23336.8|23319.2|23317.8|214
1758110700000|2025-09-17 12:05:00|23336.2|23334.8|23337.2|23335.8|23345.4|23344|23322.3|23320.9|199
1758111000000|2025-09-17 12:10:00|23336.8|23335.4|23332.8|23331.4|23340.7|23339.3|23327.2|23325.8|478
1758111300000|2025-09-17 12:15:00|23333.3|23331.9|23343.9|23342.5|23345.5|23344.1|23327.4|23326|132
1758111600000|2025-09-17 12:20:00|23344.6|23343.2|23364.7|23363.3|23364.7|23363.3|23344.6|23343.2|258
1758111900000|2025-09-17 12:25:00|23364.6|23363.2|23367.9|23366.5|23374.2|23372.8|23361.7|23360.3|664
1758112200000|2025-09-17 12:30:00|23367.2|23365.8|23362.9|23361.5|23369.6|23368.2|23355.5|23354.1|146
1758112500000|2025-09-17 12:35:00|23363.1|23361.7|23358.9|23357.5|23365.9|23364.5|23353.7|23352.3|111
1758112800000|2025-09-17 12:40:00|23359.3|23357.9|23357|23355.6|23366.6|23365.2|23355|23353.6|91
1758113100000|2025-09-17 12:45:00|23357.5|23356.1|23367.5|23366.1|23368.1|23366.7|23348.9|23347.5|120
1758113400000|2025-09-17 12:50:00|23366.3|23364.9|23377.2|23375.8|23383.9|23382.5|23365.8|23364.4|264
1758113700000|2025-09-17 12:55:00|23377.7|23376.3|23380.8|23379.4|23386.7|23385.3|23375.9|23374.5|172
1758114000000|2025-09-17 13:00:00|23381.7|23380.3|23384.6|23383.2|23387.2|23385.8|23374.1|23372.7|225
1758114300000|2025-09-17 13:05:00|23385.1|23383.7|23389.8|23388.4|23394.2|23392.8|23383.6|23382.2|169
1758114600000|2025-09-17 13:10:00|23389.4|23388|23377.4|23376|23391.4|23390|23374.3|23372.9|205
1758114900000|2025-09-17 13:15:00|23377.5|23376.1|23387.3|23385.9|23389.7|23388.3|23376.2|23374.8|298
1758115200000|2025-09-17 13:20:00|23388.6|23387.2|23401.1|23399.7|23403.1|23401.7|23382.5|23381.1|246
1758115500000|2025-09-17 13:25:00|23401.6|23400.2|23404.8|23403.4|23411.8|23410.4|23399|23397.6|177
1758115800000|2025-09-17 13:30:00|23406.3|23404.9|23428|23426.6|23428.5|23427.1|23401.2|23399.8|404
1758116100000|2025-09-17 13:35:00|23428.5|23427.1|23442|23440.6|23444.1|23442.7|23424|23422.6|529
1758116400000|2025-09-17 13:40:00|23441.5|23440.1|23431.2|23429.8|23453.3|23451.9|23425.1|23423.7|381
1758116700000|2025-09-17 13:45:00|23430.7|23429.3|23442.5|23441.1|23449.9|23448.5|23426|23424.6|293
1758117000000|2025-09-17 13:50:00|23443|23441.6|23426.5|23425.1|23444.5|23443.1|23425|23423.6|436
1758117300000|2025-09-17 13:55:00|23426|23424.6|23419.2|23417.8|23429.8|23428.4|23414|23412.6|404
1758117600000|2025-09-17 14:00:00|23417.3|23415.9|23410.1|23408.7|23425.2|23423.8|23400.9|23399.5|300
1758117900000|2025-09-17 14:05:00|23409.9|23408.5|23414.2|23412.8|23431|23429.6|23409|23407.6|274
1758118200000|2025-09-17 14:10:00|23413.1|23411.7|23411|23409.6|23418.8|23417.4|23402.9|23401.5|535
1758118500000|2025-09-17 14:15:00|23410.5|23409.1|23403|23401.6|23417.2|23415.8|23399.7|23398.3|177
1758118800000|2025-09-17 14:20:00|23404.4|23403|23396.1|23394.7|23405.7|23404.3|23388.6|23387.2|305
1758119100000|2025-09-17 14:25:00|23396.6|23395.2|23384.4|23383|23399.1|23397.7|23376.6|23375.2|218
1758119400000|2025-09-17 14:30:00|23384.5|23383.1|23366.3|23364.9|23385.9|23384.5|23358.2|23356.8|219
1758119700000|2025-09-17 14:35:00|23365.8|23364.4|23349.8|23348.4|23367.9|23366.5|23347.9|23346.5|184
1758120000000|2025-09-17 14:40:00|23350.2|23348.8|23360.1|23358.7|23364.3|23362.9|23344.5|23343.1|359
1758120300000|2025-09-17 14:45:00|23360.6|23359.2|23345.3|23343.9|23364.8|23363.4|23341.7|23340.3|219
1758120600000|2025-09-17 14:50:00|23344.7|23343.3|23345.7|23344.3|23348|23346.6|23332.2|23330.8|452
1758120900000|2025-09-17 14:55:00|23346.2|23344.8|23334.4|23333|23349.8|23348.4|23332.8|23331.4|580
1758121200000|2025-09-17 15:00:00|23333.3|23331.9|23318.1|23316.7|23337.6|23336.2|23315.1|23313.7|268
1758121500000|2025-09-17 15:05:00|23317.6|23316.2|23321.6|23320.2|23325.1|23323.7|23310.1|23308.7|142
1758121800000|2025-09-17 15:10:00|23323|23321.6|23329.5|23328.1|23331.9|23330.5|23316|23314.6|588
1758122100000|2025-09-17 15:15:00|23330|23328.6|23349.5|23348.1|23349.5|23348.1|23328.8|23327.4|344
1758122400000|2025-09-17 15:20:00|23348.4|23347|23350.1|23348.7|23351.5|23350.1|23340.9|23339.5|487
1758122700000|2025-09-17 15:25:00|23350.6|23349.2|23347.9|23346.5|23351.9|23350.5|23340.8|23339.4|748
1758123000000|2025-09-17 15:30:00|23346.9|23345.5|23353.2|23350.4|23356.8|23354|23341.7|23338.9|645
1758123300000|2025-09-17 15:35:00|23352.7|23349.9|23372.6|23369.8|23377.2|23374.4|23352.7|23349.9|423
1758123600000|2025-09-17 15:40:00|23373.1|23370.3|23383.7|23380.9|23383.7|23380.9|23372.1|23369.3|131
1758123900000|2025-09-17 15:45:00|23383.2|23380.4|23385.7|23382.9|23388.6|23385.8|23380.2|23377.4|208
1758124200000|2025-09-17 15:50:00|23386.2|23383.4|23390|23387.2|23394.8|23392|23381.2|23378.4|63
1758124500000|2025-09-17 15:55:00|23389.5|23386.7|23393.7|23390.9|23398.3|23395.5|23389.1|23386.3|122
1758124800000|2025-09-17 16:00:00|23395.7|23392.9|23391.7|23388.9|23397.9|23395.1|23388.1|23385.3|171
1758125100000|2025-09-17 16:05:00|23391.2|23388.4|23392.4|23389.6|23394.5|23391.7|23385.3|23382.5|43
1758125400000|2025-09-17 16:10:00|23391.9|23389.1|23381.9|23379.1|23391.9|23389.1|23381.2|23378.4|731
1758125700000|2025-09-17 16:15:00|23381.7|23378.9|23374.4|23371.6|23384.6|23381.8|23374|23371.2|892
1758126000000|2025-09-17 16:20:00|23374.9|23372.1|23378.8|23376|23380.2|23377.4|23374.8|23372|72
1758126300000|2025-09-17 16:25:00|23378.3|23375.5|23383.7|23380.9|23385|23382.2|23378.3|23375.5|26
1758126600000|2025-09-17 16:30:00|23383.2|23380.4|23375.6|23372.8|23384.7|23381.9|23375.1|23372.3|93
1758126900000|2025-09-17 16:35:00|23375.1|23372.3|23368.6|23365.8|23379.1|23376.3|23368.3|23365.5|53
1758127200000|2025-09-17 16:40:00|23368.2|23365.4|23376.7|23373.9|23377.7|23374.9|23366.4|23363.6|57
1758127500000|2025-09-17 16:45:00|23376.8|23374|23374.4|23371.6|23376.8|23374|23371.4|23368.6|14
1758127800000|2025-09-17 16:50:00|23374.9|23372.1|23371|23368.2|23379.9|23377.1|23370.5|23367.7|13
1758128100000|2025-09-17 16:55:00|23371.5|23368.7|23368.9|23366.1|23373.5|23370.7|23364.8|23362|8
1758128400000|2025-09-17 17:00:00|23368.7|23365.9|23380.6|23377.8|23380.9|23378.1|23368.7|23365.9|14
1758128700000|2025-09-17 17:05:00|23380.1|23377.3|23382.2|23379.4|23385.8|23383|23379.6|23376.8|19
1758129000000|2025-09-17 17:10:00|23381.7|23378.9|23379.3|23376.5|23381.7|23378.9|23374.1|23371.3|20
1758129300000|2025-09-17 17:15:00|23379.6|23376.8|23381.5|23378.7|23381.9|23379.1|23376.5|23373.7|26
1758129600000|2025-09-17 17:20:00|23382|23379.2|23384.3|23381.5|23384.3|23381.5|23375.3|23372.5|24
1758129900000|2025-09-17 17:25:00|23384.8|23382|23385.6|23382.8|23388.1|23385.3|23381.4|23378.6|18
1758130200000|2025-09-17 17:30:00|23386.1|23383.3|23387.6|23384.8|23392.4|23389.6|23384.7|23381.9|65
1758130500000|2025-09-17 17:35:00|23388.1|23385.3|23392.1|23389.3|23392.9|23390.1|23384.9|23382.1|18
1758130800000|2025-09-17 17:40:00|23392.4|23389.6|23392.6|23389.8|23397.7|23394.9|23390.5|23387.7|279
1758131100000|2025-09-17 17:45:00|23392.1|23389.3|23389.7|23386.9|23392.6|23389.8|23386.7|23383.9|23
1758131400000|2025-09-17 17:50:00|23389.8|23387|23397.7|23394.9|23399.3|23396.5|23387.2|23384.4|27
1758131700000|2025-09-17 17:55:00|23397.2|23394.4|23409.3|23406.5|23411.9|23409.1|23393.2|23390.4|90
1758132000000|2025-09-17 18:00:00|23408.9|23406.1|23425.9|23423.1|23436.6|23433.8|23406|23403.2|92
1758132300000|2025-09-17 18:05:00|23425.4|23422.6|23411.2|23408.4|23433.6|23430.8|23408.2|23405.4|134
1758132600000|2025-09-17 18:10:00|23410.7|23407.9|23375.6|23372.8|23418.9|23416.1|23374.9|23372.1|248
1758132900000|2025-09-17 18:15:00|23375.1|23372.3|23379.6|23376.8|23386.9|23384.1|23360.6|23357.8|186
1758133200000|2025-09-17 18:20:00|23379.1|23376.3|23382.6|23379.8|23392.1|23389.3|23352.9|23350.1|121
1758133500000|2025-09-17 18:25:00|23382.1|23379.3|23398.9|23396.1|23403.2|23400.4|23375.7|23372.9|65
1758133800000|2025-09-17 18:30:00|23399.4|23396.6|23345.8|23343|23405.3|23402.5|23335.4|23332.6|130
1758134100000|2025-09-17 18:35:00|23346.3|23343.5|23322.6|23319.8|23372.2|23369.4|23319.4|23316.6|137
1758134400000|2025-09-17 18:40:00|23322.1|23319.3|23326.9|23324.1|23345.8|23343|23311.8|23309|136
1758134700000|2025-09-17 18:45:00|23327.4|23324.6|23345.6|23342.8|23353.2|23350.4|23303.6|23300.8|208
1758135000000|2025-09-17 18:50:00|23345.1|23342.3|23315.9|23313.1|23347.1|23344.3|23304.4|23301.6|331
1758135300000|2025-09-17 18:55:00|23316.4|23313.6|23384.5|23381.7|23386.8|23384|23316.1|23313.3|198
1758135600000|2025-09-17 19:00:00|23384.4|23381.6|23392.4|23389.6|23404.3|23401.5|23372.8|23370|85
1758135900000|2025-09-17 19:05:00|23392.9|23390.1|23395.2|23392.4|23409.2|23406.4|23382.3|23379.5|124
1758136200000|2025-09-17 19:10:00|23395.7|23392.9|23364.6|23361.8|23407.3|23404.5|23362|23359.2|86
1758136500000|2025-09-17 19:15:00|23366.1|23363.3|23389.9|23387.1|23397.4|23394.6|23365.8|23363|89
1758136800000|2025-09-17 19:20:00|23389.4|23386.6|23405.4|23402.6|23411.4|23408.6|23385.2|23382.4|104
1758137100000|2025-09-17 19:25:00|23405.9|23403.1|23399.3|23396.5|23413.7|23410.9|23397.6|23394.8|33
1758137400000|2025-09-17 19:30:00|23399.8|23397|23392.6|23389.8|23410.7|23407.9|23386.2|23383.4|117
1758137700000|2025-09-17 19:35:00|23393.1|23390.3|23393.2|23390.4|23407.1|23404.3|23392.9|23390.1|60
1758138000000|2025-09-17 19:40:00|23393.7|23390.9|23398|23395.2|23404.1|23401.3|23387.2|23384.4|44
1758138300000|2025-09-17 19:45:00|23397.5|23394.7|23391.9|23389.1|23398.9|23396.1|23381.8|23379|93
1758138600000|2025-09-17 19:50:00|23395.4|23392.6|23393.8|23391|23398|23395.2|23378.6|23375.8|109
1758138900000|2025-09-17 19:55:00|23393.3|23390.5|23387.1|23384.3|23398.5|23395.7|23374.3|23371.5|130
1758139200000|2025-09-17 20:00:00|23389|23382|23399.6|23392.6|23407|23400|23385.5|23378.5|4
1758139500000|2025-09-17 20:05:00|23400.4|23393.4|23405|23398|23413.3|23406.3|23398|23391|0
1758139800000|2025-09-17 20:10:00|23404.2|23397.2|23397.3|23390.3|23407.6|23400.6|23394.5|23387.5|0
1758140100000|2025-09-17 20:15:00|23396.5|23389.5|23391.6|23384.6|23398.4|23391.4|23380.9|23373.9|0
1758140400000|2025-09-17 20:20:00|23392.4|23385.4|23388.5|23381.5|23393.7|23386.7|23385.4|23378.4|0
1758140700000|2025-09-17 20:25:00|23389.3|23382.3|23398.4|23391.4|23400.9|23393.9|23388.5|23381.5|0
1758141000000|2025-09-17 20:30:00|23398.5|23391.5|23407.5|23400.5|23408.8|23401.8|23397.5|23390.5|0
1758141300000|2025-09-17 20:35:00|23408.3|23401.3|23402.2|23395.2|23408.6|23401.6|23398.6|23391.6|0
1758141600000|2025-09-17 20:40:00|23403|23396|23398.6|23391.6|23403|23396|23398.2|23391.2|0
1758141900000|2025-09-17 20:45:00|23398.7|23391.7|23391.4|23384.4|23400.6|23393.6|23391.4|23384.4|0
1758142200000|2025-09-17 20:50:00|23392.2|23385.2|23389.6|23382.6|23393.2|23386.2|23389|23382|0
1758142500000|2025-09-17 20:55:00|23389.7|23382.7|23397.9|23390.9|23403.5|23396.5|23388.9|23381.9|0
1758142800000|2025-09-17 21:00:00|23397.8|23390.8|23401.9|23394.9|23401.9|23394.9|23397.1|23390.1|0
1758143100000|2025-09-17 21:05:00|23400.9|23393.9|23401.7|23394.7|23401.8|23394.8|23400.6|23393.6|0
1758143400000|2025-09-17 21:10:00|23401.6|23394.6|23403.1|23396.1|23403.2|23396.2|23401.6|23394.6|0
1758143700000|2025-09-17 21:15:00|23403.2|23396.2|23400.2|23393.2|23403.3|23396.3|23400.2|23393.2|0
1758144000000|2025-09-17 21:20:00|23399.9|23392.9|23399.5|23392.5|23399.9|23392.9|23399.5|23392.5|0
1758144300000|2025-09-17 21:25:00|23400.2|23393.2|23400.6|23393.6|23400.9|23393.9|23399.6|23392.6|0
1758144600000|2025-09-17 21:30:00|23401.1|23394.1|23400.6|23393.6|23401.7|23394.7|23400|23393|0
1758144900000|2025-09-17 21:35:00|23400.7|23393.7|23401.3|23394.3|23401.3|23394.3|23399.6|23392.6|0
1758145200000|2025-09-17 21:40:00|23401.4|23394.4|23402|23395|23402|23395|23401.4|23394.4|0
1758145500000|2025-09-17 21:45:00|23402.1|23395.1|23402|23395|23402.1|23395.1|23401.9|23394.9|0
1758145800000|2025-09-17 21:50:00|23402.2|23395.2|23401.9|23394.9|23402.7|23395.7|23401.7|23394.7|0
1758146100000|2025-09-17 21:55:00|23401.7|23394.7|23400.8|23393.8|23401.7|23394.7|23400.7|23393.7|0
1758146400000|2025-09-17 22:00:00|23400.2|23393.2|23408.7|23401.7|23408.9|23401.9|23396.3|23389.3|0
1758146700000|2025-09-17 22:05:00|23408.3|23401.3|23412.5|23405.5|23413.6|23406.6|23406.5|23399.5|0
1758147000000|2025-09-17 22:10:00|23412.9|23405.9|23415.3|23408.3|23416.9|23409.9|23409.4|23402.4|0
1758147300000|2025-09-17 22:15:00|23414.9|23407.9|23417.9|23410.9|23418.4|23411.4|23414.6|23407.6|0
1758147600000|2025-09-17 22:20:00|23417.5|23410.5|23419.2|23412.2|23422.7|23415.7|23414.4|23407.4|0
1758147900000|2025-09-17 22:25:00|23419.6|23412.6|23424.1|23417.1|23427.4|23420.4|23419.6|23412.6|0
1758148200000|2025-09-17 22:30:00|23423.7|23416.7|23430.8|23423.8|23430.8|23423.8|23422.3|23415.3|0
1758148500000|2025-09-17 22:35:00|23431.6|23424.6|23435.6|23428.6|23437|23430|23429.3|23422.3|0
1758148800000|2025-09-17 22:40:00|23434.8|23427.8|23439.3|23432.3|23441.3|23434.3|23433.9|23426.9|0
1758149100000|2025-09-17 22:45:00|23440.8|23433.8|23451.8|23444.8|23454|23447|23437.6|23430.6|0
1758149400000|2025-09-17 22:50:00|23451.4|23444.4|23456.1|23449.1|23457.9|23450.9|23450|23443|0
1758149700000|2025-09-17 22:55:00|23456|23449|23451.3|23444.3|23456.8|23449.8|23451.3|23444.3|0
1758150000000|2025-09-17 23:00:00|23451.7|23444.7|23457.7|23450.7|23458.9|23451.9|23451.7|23444.7|0
1758150300000|2025-09-17 23:05:00|23457.9|23450.9|23458.2|23451.2|23459.2|23452.2|23455.3|23448.3|0
1758150600000|2025-09-17 23:10:00|23458.5|23451.5|23453.2|23446.2|23463|23456|23452.5|23445.5|0
1758150900000|2025-09-17 23:15:00|23453.5|23446.5|23454.7|23447.7|23458.8|23451.8|23453.5|23446.5|0
1758151200000|2025-09-17 23:20:00|23454.4|23447.4|23455.4|23448.4|23457.2|23450.2|23452.7|23445.7|0
1758151500000|2025-09-17 23:25:00|23455.1|23448.1|23452.2|23445.2|23455.6|23448.6|23451.4|23444.4|0
1758151800000|2025-09-17 23:30:00|23451.7|23444.7|23454.5|23447.5|23457.8|23450.8|23451.4|23444.4|0
1758152100000|2025-09-17 23:35:00|23454.1|23447.1|23456.1|23449.1|23457.7|23450.7|23449.9|23442.9|0
1758152400000|2025-09-17 23:40:00|23456.9|23449.9|23452.1|23445.1|23456.9|23449.9|23450|23443|0
1758152700000|2025-09-17 23:45:00|23452.2|23445.2|23460.2|23453.2|23460.5|23453.5|23452.2|23445.2|0
1758153000000|2025-09-17 23:50:00|23459.4|23452.4|23459.7|23452.7|23459.7|23452.7|23455.5|23448.5|0
1758153300000|2025-09-17 23:55:00|23460.1|23453.1|23458|23451|23460.5|23453.5|23457.4|23450.4|0
1758153600000|2025-09-18 00:00:00|23457.6|23450.6|23440.6|23433.6|23458.8|23451.8|23440.6|23433.6|0
1758153900000|2025-09-18 00:05:00|23440.5|23433.5|23442.8|23435.8|23445.5|23438.5|23440.4|23433.4|0
1758154200000|2025-09-18 00:10:00|23443.6|23436.6|23444.7|23437.7|23447.5|23440.5|23441.3|23434.3|0
1758154500000|2025-09-18 00:15:00|23445|23438|23421.3|23416.3|23445|23438|23411.5|23406.5|44
1758154800000|2025-09-18 00:20:00|23420.6|23415.6|23413.3|23408.3|23420.6|23415.6|23400.2|23395.2|25
1758155100000|2025-09-18 00:25:00|23413.8|23408.8|23404.2|23399.2|23414.3|23409.3|23399.3|23394.3|15
1758155400000|2025-09-18 00:30:00|23404.7|23399.7|23421.8|23416.8|23423.8|23418.8|23404.7|23399.7|18
1758155700000|2025-09-18 00:35:00|23423.8|23418.8|23417.7|23412.7|23423.8|23418.8|23411.8|23406.8|24
1758156000000|2025-09-18 00:40:00|23418.2|23413.2|23428.4|23423.4|23442|23437|23416.2|23411.2|19
1758156300000|2025-09-18 00:45:00|23427.9|23422.9|23430.2|23425.2|23435.2|23430.2|23415.2|23410.2|10
1758156600000|2025-09-18 00:50:00|23428.7|23423.7|23443.5|23438.5|23444.2|23439.2|23422.5|23417.5|22
1758156900000|2025-09-18 00:55:00|23443.4|23438.4|23457.2|23452.2|23459.5|23454.5|23442.9|23437.9|39
1758157200000|2025-09-18 01:00:00|23457.7|23452.7|23479.8|23474.8|23484.1|23479.1|23457.7|23452.7|99
1758157500000|2025-09-18 01:05:00|23479.9|23474.9|23488|23483|23498|23493|23477.6|23472.6|12
1758157800000|2025-09-18 01:10:00|23487.4|23482.4|23498.1|23493.1|23499|23494|23487.4|23482.4|23
1758158100000|2025-09-18 01:15:00|23498.2|23493.2|23497.3|23492.3|23509.9|23504.9|23496.6|23491.6|10
1758158400000|2025-09-18 01:20:00|23497.8|23492.8|23493.9|23488.9|23498.8|23493.8|23489.9|23484.9|2
1758158700000|2025-09-18 01:25:00|23494.9|23489.9|23486.9|23481.9|23494.9|23489.9|23483|23478|11
1758159000000|2025-09-18 01:30:00|23487.4|23482.4|23471.5|23466.5|23487.4|23482.4|23471.5|23466.5|19
1758159300000|2025-09-18 01:35:00|23471.7|23466.7|23466.8|23461.8|23473.1|23468.1|23465|23460|1
1758159600000|2025-09-18 01:40:00|23466.3|23461.3|23463.8|23458.8|23468.2|23463.2|23463.6|23458.6|1
1758159900000|2025-09-18 01:45:00|23464.1|23459.1|23464.4|23459.4|23466.9|23461.9|23462.4|23457.4|0
1758160200000|2025-09-18 01:50:00|23463.9|23458.9|23462.6|23457.6|23464.7|23459.7|23456.6|23451.6|3
1758160500000|2025-09-18 01:55:00|23463.1|23458.1|23467.1|23462.1|23469.1|23464.1|23463.1|23458.1|2
1758160800000|2025-09-18 02:00:00|23468.1|23463.1|23466.1|23461.1|23468.1|23463.1|23466.1|23461.1|0
1758161100000|2025-09-18 02:05:00|23468.6|23463.6|23454.4|23449.4|23472.4|23467.4|23454.4|23449.4|1
1758161400000|2025-09-18 02:10:00|23453.9|23448.9|23462.6|23457.6|23462.6|23457.6|23453.9|23448.9|2
1758161700000|2025-09-18 02:15:00|23463.1|23458.1|23459.5|23454.5|23465.2|23460.2|23459.5|23454.5|0
1758162000000|2025-09-18 02:20:00|23460|23455|23458.1|23453.1|23460|23455|23457.1|23452.1|3
1758162300000|2025-09-18 02:25:00|23458.7|23453.7|23462.3|23457.3|23463.4|23458.4|23458.7|23453.7|1
1758162600000|2025-09-18 02:30:00|23461.8|23456.8|23461.2|23456.2|23465.8|23460.8|23460.3|23455.3|3
1758162900000|2025-09-18 02:35:00|23461.7|23456.7|23471.7|23466.7|23474.4|23469.4|23457.7|23452.7|18
1758163200000|2025-09-18 02:40:00|23471.9|23466.9|23463.8|23458.8|23475.5|23470.5|23463.8|23458.8|3
1758163500000|2025-09-18 02:45:00|23464.2|23459.2|23467.5|23462.5|23467.6|23462.6|23462.3|23457.3|0
1758163800000|2025-09-18 02:50:00|23467.2|23462.2|23468.3|23463.3|23468.3|23463.3|23466.2|23461.2|1
1758164100000|2025-09-18 02:55:00|23468.2|23463.2|23472.7|23467.7|23472.7|23467.7|23468.2|23463.2|0
1758164400000|2025-09-18 03:00:00|23474.7|23469.7|23489.6|23484.6|23490.6|23485.6|23474.7|23469.7|6
1758164700000|2025-09-18 03:05:00|23489.7|23484.7|23489.3|23484.3|23492.1|23487.1|23487.4|23482.4|0
1758165000000|2025-09-18 03:10:00|23488.9|23483.9|23493.1|23488.1|23494.1|23489.1|23486.8|23481.8|3
1758165300000|2025-09-18 03:15:00|23493.5|23488.5|23502.9|23497.9|23503.4|23498.4|23493.5|23488.5|2
1758165600000|2025-09-18 03:20:00|23503.4|23498.4|23517.4|23512.4|23517.5|23512.5|23501.5|23496.5|4
1758165900000|2025-09-18 03:25:00|23514.9|23509.9|23496|23491|23516.7|23511.7|23494.9|23489.9|15
1758166200000|2025-09-18 03:30:00|23495.9|23490.9|23503.1|23498.1|23503.1|23498.1|23494|23489|3
1758166500000|2025-09-18 03:35:00|23502.6|23497.6|23495.2|23490.2|23503.1|23498.1|23490.9|23485.9|2
1758166800000|2025-09-18 03:40:00|23494.7|23489.7|23496.6|23491.6|23502.1|23497.1|23494.7|23489.7|1
1758167100000|2025-09-18 03:45:00|23496.1|23491.1|23496.1|23491.1|23496.1|23491.1|23493.6|23488.6|1
1758167400000|2025-09-18 03:50:00|23496|23491|23491.4|23486.4|23496|23491|23491.4|23486.4|1
1758167700000|2025-09-18 03:55:00|23491.9|23486.9|23501.6|23496.6|23511.9|23506.9|23490.5|23485.5|29
1758168000000|2025-09-18 04:00:00|23502.2|23497.2|23498.3|23493.3|23504|23499|23497.6|23492.6|0
1758168300000|2025-09-18 04:05:00|23497.8|23492.8|23485.9|23480.9|23497.8|23492.8|23485.9|23480.9|5
1758168600000|2025-09-18 04:10:00|23486|23481|23489|23484|23489.4|23484.4|23485.9|23480.9|1
1758168900000|2025-09-18 04:15:00|23488|23483|23485.9|23480.9|23492.7|23487.7|23485.5|23480.5|3
1758169200000|2025-09-18 04:20:00|23486.6|23481.6|23502.2|23497.2|23502.2|23497.2|23483.8|23478.8|22
1758169500000|2025-09-18 04:25:00|23504.2|23499.2|23489.4|23484.4|23508.1|23503.1|23486.5|23481.5|18
1758169800000|2025-09-18 04:30:00|23489.7|23484.7|23487.5|23482.5|23495.9|23490.9|23487.5|23482.5|0
1758170100000|2025-09-18 04:35:00|23487|23482|23480.2|23475.2|23487|23482|23478.6|23473.6|1
1758170400000|2025-09-18 04:40:00|23480.4|23475.4|23483|23478|23486.9|23481.9|23479.3|23474.3|0
1758170700000|2025-09-18 04:45:00|23482.4|23477.4|23484.2|23479.2|23484.7|23479.7|23479.5|23474.5|0
1758171000000|2025-09-18 04:50:00|23484.6|23479.6|23471|23466|23489.3|23484.3|23469.3|23464.3|34
1758171300000|2025-09-18 04:55:00|23470.2|23465.2|23475.1|23470.1|23475.3|23470.3|23466|23461|1
1758171600000|2025-09-18 05:00:00|23475.3|23470.3|23474.8|23469.8|23476.8|23471.8|23471.1|23466.1|3
1758171900000|2025-09-18 05:05:00|23473.8|23468.8|23469.8|23464.8|23474.5|23469.5|23464|23459|9
1758172200000|2025-09-18 05:10:00|23469.5|23464.5|23473.6|23468.6|23475.1|23470.1|23467.3|23462.3|1
1758172500000|2025-09-18 05:15:00|23474.1|23469.1|23467.7|23462.7|23475.1|23470.1|23461.2|23456.2|24
1758172800000|2025-09-18 05:20:00|23467.3|23462.3|23474.9|23469.9|23477.3|23472.3|23466.8|23461.8|34
1758173100000|2025-09-18 05:25:00|23474.6|23469.6|23453.2|23448.2|23475.2|23470.2|23445.7|23440.7|25
1758173400000|2025-09-18 05:30:00|23453.3|23448.3|23447.7|23442.7|23463.2|23458.2|23445.2|23440.2|34
1758173700000|2025-09-18 05:35:00|23448.2|23443.2|23431.6|23426.6|23453.6|23448.6|23419.1|23414.1|65
1758174000000|2025-09-18 05:40:00|23432.4|23427.4|23438.1|23433.1|23447|23442|23432.4|23427.4|5
1758174300000|2025-09-18 05:45:00|23438.5|23433.5|23440.7|23435.7|23443.1|23438.1|23431.1|23426.1|11
1758174600000|2025-09-18 05:50:00|23440.6|23435.6|23438.6|23433.6|23446|23441|23431.4|23426.4|16
1758174900000|2025-09-18 05:55:00|23439.1|23434.1|23430.4|23425.4|23442.8|23437.8|23426.4|23421.4|19
1758175200000|2025-09-18 06:00:00|23428.2|23423.9|23440.5|23437.7|23457|23454.2|23423.6|23420.8|74
1758175500000|2025-09-18 06:05:00|23440|23437.2|23434.1|23431.3|23440|23437.2|23416.8|23414|109
1758175800000|2025-09-18 06:10:00|23435.6|23432.8|23441.8|23439|23443.1|23440.3|23425.9|23423.1|41
1758176100000|2025-09-18 06:15:00|23442.3|23439.5|23455.9|23453.1|23465.7|23462.9|23441.8|23439|91
1758176400000|2025-09-18 06:20:00|23454.4|23451.6|23435.1|23432.3|23458.4|23455.6|23429.8|23427|129
1758176700000|2025-09-18 06:25:00|23435.6|23432.8|23450|23447.2|23459.7|23456.9|23428.5|23425.7|76
1758177000000|2025-09-18 06:30:00|23449.5|23446.7|23482.3|23479.5|23483.9|23481.1|23433.2|23430.4|103
1758177300000|2025-09-18 06:35:00|23482.8|23480|23473.9|23471.1|23490.6|23487.8|23470.5|23467.7|209
1758177600000|2025-09-18 06:40:00|23473.4|23470.6|23463.3|23460.5|23475.3|23472.5|23460.6|23457.8|170
1758177900000|2025-09-18 06:45:00|23463.4|23460.6|23467.2|23464.4|23480.1|23477.3|23463.4|23460.6|30
1758178200000|2025-09-18 06:50:00|23466.7|23463.9|23476.4|23473.6|23476.8|23474|23451.3|23448.5|72
1758178500000|2025-09-18 06:55:00|23475.9|23473.1|23494.7|23491.9|23499.3|23496.5|23473.1|23470.3|240
1758178800000|2025-09-18 07:00:00|23495.2|23492.4|23543.1|23541.7|23546.7|23545.3|23491.9|23490.5|733
1758179100000|2025-09-18 07:05:00|23543.3|23541.9|23543|23541.6|23553.8|23552.4|23527.2|23525.8|432
1758179400000|2025-09-18 07:10:00|23543.1|23541.7|23580.8|23579.4|23583.4|23582|23543.1|23541.7|456
1758179700000|2025-09-18 07:15:00|23582.3|23580.9|23620.9|23619.5|23624|23622.6|23581.3|23579.9|626
1758180000000|2025-09-18 07:20:00|23621.4|23620|23610.4|23609|23625.9|23624.5|23597|23595.6|327
1758180300000|2025-09-18 07:25:00|23609.9|23608.5|23597.4|23596|23614|23612.6|23586|23584.6|599
1758180600000|2025-09-18 07:30:00|23596.4|23595|23570.9|23569.5|23602.2|23600.8|23568.6|23567.2|423
1758180900000|2025-09-18 07:35:00|23571.1|23569.7|23586.8|23585.4|23587.2|23585.8|23570.1|23568.7|279
1758181200000|2025-09-18 07:40:00|23586.7|23585.3|23585.7|23584.3|23603.5|23602.1|23578.1|23576.7|214
1758181500000|2025-09-18 07:45:00|23586.7|23585.3|23608.9|23607.5|23615.5|23614.1|23585.2|23583.8|194
1758181800000|2025-09-18 07:50:00|23611.4|23610|23614.4|23613|23623.9|23622.5|23606|23604.6|241
1758182100000|2025-09-18 07:55:00|23614.3|23612.9|23615.1|23613.7|23626.6|23625.2|23611.3|23609.9|106
1758182400000|2025-09-18 08:00:00|23614.7|23613.3|23609.2|23607.8|23615.8|23614.4|23582.4|23581|151
1758182700000|2025-09-18 08:05:00|23608.7|23607.3|23592.4|23591|23614.2|23612.8|23586.5|23585.1|193
1758183000000|2025-09-18 08:10:00|23592.8|23591.4|23638.9|23637.5|23647|23645.6|23589.9|23588.5|312
1758183300000|2025-09-18 08:15:00|23638.4|23637|23617.8|23616.4|23641|23639.6|23609.5|23608.1|130
1758183600000|2025-09-18 08:20:00|23615.3|23613.9|23630.1|23628.7|23634.3|23632.9|23610.1|23608.7|203
1758183900000|2025-09-18 08:25:00|23629.6|23628.2|23647|23645.6|23649.7|23648.3|23628.1|23626.7|193
1758184200000|2025-09-18 08:30:00|23647.4|23646|23654.6|23653.2|23667.9|23666.5|23639.7|23638.3|631
1758184500000|2025-09-18 08:35:00|23654.1|23652.7|23663.4|23662|23673.7|23672.3|23527.3|23525.9|905
1758184800000|2025-09-18 08:40:00|23663.5|23662.1|23670|23668.6|23675.9|23674.5|23652.8|23651.4|401
1758185100000|2025-09-18 08:45:00|23669.8|23668.4|23682.2|23680.8|23685.2|23683.8|23668.2|23666.8|368
1758185400000|2025-09-18 08:50:00|23682.3|23680.9|23677.4|23676|23683.3|23681.9|23669.3|23667.9|271
1758185700000|2025-09-18 08:55:00|23677.5|23676.1|23680.6|23679.2|23685.2|23683.8|23671.7|23670.3|243
1758186000000|2025-09-18 09:00:00|23680.5|23679.1|23678.9|23677.5|23693.5|23692.1|23671.7|23670.3|268
1758186300000|2025-09-18 09:05:00|23679.4|23678|23671.3|23669.9|23680|23678.6|23658.3|23656.9|311
1758186600000|2025-09-18 09:10:00|23669.7|23668.3|23669|23667.6|23683.3|23681.9|23663.2|23661.8|193
1758186900000|2025-09-18 09:15:00|23668.5|23667.1|23641.1|23639.7|23681.1|23679.7|23640.3|23638.9|244
1758187200000|2025-09-18 09:20:00|23641|23639.6|23629.3|23627.9|23665.1|23663.7|23627|23625.6|351
1758187500000|2025-09-18 09:25:00|23630.3|23628.9|23649.5|23648.1|23651.3|23649.9|23629.1|23627.7|154
1758187800000|2025-09-18 09:30:00|23649.3|23647.9|23656.6|23655.2|23660.5|23659.1|23640|23638.6|222
1758188100000|2025-09-18 09:35:00|23657.1|23655.7|23660.1|23658.7|23662.7|23661.3|23653.8|23652.4|64
1758188400000|2025-09-18 09:40:00|23660.3|23658.9|23645.7|23644.3|23660.8|23659.4|23645.1|23643.7|93
1758188700000|2025-09-18 09:45:00|23646.2|23644.8|23644|23642.6|23655.4|23654|23636.4|23635|79
1758189000000|2025-09-18 09:50:00|23643.7|23642.3|23629.4|23628|23654.4|23653|23629.4|23628|216
1758189300000|2025-09-18 09:55:00|23629.3|23627.9|23622.4|23621|23631.8|23630.4|23619.9|23618.5|193
1758189600000|2025-09-18 10:00:00|23621.7|23620.3|23644.5|23643.1|23647.5|23646.1|23613.7|23612.3|217
1758189900000|2025-09-18 10:05:00|23644.7|23643.3|23641.4|23640|23652.3|23650.9|23638.4|23637|110
1758190200000|2025-09-18 10:10:00|23641.6|23640.2|23645.1|23643.7|23650.8|23649.4|23638.1|23636.7|99
1758190500000|2025-09-18 10:15:00|23646.1|23644.7|23647|23645.6|23651.1|23649.7|23637.3|23635.9|92
1758190800000|2025-09-18 10:20:00|23647.1|23645.7|23649.9|23648.5|23651.4|23650|23644.2|23642.8|93
1758191100000|2025-09-18 10:25:00|23649.8|23648.4|23646.3|23644.9|23653.5|23652.1|23637.1|23635.7|89
1758191400000|2025-09-18 10:30:00|23647|23645.6|23641.7|23640.3|23650.2|23648.8|23638.2|23636.8|99
1758191700000|2025-09-18 10:35:00|23642.2|23640.8|23637.7|23636.3|23646.2|23644.8|23635.7|23634.3|91
1758192000000|2025-09-18 10:40:00|23637.8|23636.4|23637.9|23636.5|23648.3|23646.9|23635.6|23634.2|292
1758192300000|2025-09-18 10:45:00|23638.4|23637|23628.7|23627.3|23639.8|23638.4|23627.7|23626.3|99
1758192600000|2025-09-18 10:50:00|23628.3|23626.9|23622.3|23620.9|23633.5|23632.1|23621.1|23619.7|62
1758192900000|2025-09-18 10:55:00|23622.5|23621.1|23622.3|23620.9|23628.8|23627.4|23610.2|23608.8|92
1758193200000|2025-09-18 11:00:00|23621.7|23620.3|23637.1|23635.7|23651.3|23649.9|23615.9|23614.5|180
1758193500000|2025-09-18 11:05:00|23637.2|23635.8|23647.6|23646.2|23651.8|23650.4|23636.4|23635|100
1758193800000|2025-09-18 11:10:00|23647.5|23646.1|23639.2|23637.8|23651|23649.6|23636.2|23634.8|147
1758194100000|2025-09-18 11:15:00|23639.7|23638.3|23644.6|23643.2|23654|23652.6|23631.8|23630.4|128
1758194400000|2025-09-18 11:20:00|23644.3|23642.9|23661.9|23660.5|23668.6|23667.2|23643.3|23641.9|234
1758194700000|2025-09-18 11:25:00|23661.6|23660.2|23655.1|23653.7|23662.7|23661.3|23649|23647.6|513
1758195000000|2025-09-18 11:30:00|23654.3|23652.9|23655.7|23654.3|23669|23667.6|23651.4|23650|521
1758195300000|2025-09-18 11:35:00|23656.2|23654.8|23646.9|23645.5|23665.8|23664.4|23634.3|23632.9|242
1758195600000|2025-09-18 11:40:00|23644.7|23643.3|23623.9|23622.5|23646.5|23645.1|23613.6|23612.2|121
1758195900000|2025-09-18 11:45:00|23624.4|23623|23621.7|23620.3|23627.2|23625.8|23611.1|23609.7|103
1758196200000|2025-09-18 11:50:00|23623|23621.6|23631.2|23629.8|23635.2|23633.8|23619.5|23618.1|89
1758196500000|2025-09-18 11:55:00|23631.7|23630.3|23636.4|23635|23638.1|23636.7|23629.3|23627.9|364
1758196800000|2025-09-18 12:00:00|23635.6|23634.2|23626.1|23624.7|23637.8|23636.4|23617.5|23616.1|238
1758197100000|2025-09-18 12:05:00|23626.6|23625.2|23622.9|23621.5|23628.8|23627.4|23621.2|23619.8|42
1758197400000|2025-09-18 12:10:00|23623.4|23622|23619.6|23618.2|23623.9|23622.5|23610.1|23608.7|163
1758197700000|2025-09-18 12:15:00|23619.1|23617.7|23603.7|23602.3|23619.9|23618.5|23598.9|23597.5|185
1758198000000|2025-09-18 12:20:00|23605.9|23604.5|23625.8|23624.4|23628.5|23627.1|23600.5|23599.1|118
1758198300000|2025-09-18 12:25:00|23625.9|23624.5|23626.4|23625|23631.7|23630.3|23613.7|23612.3|117
1758198600000|2025-09-18 12:30:00|23624.4|23623|23608|23606.6|23632.1|23630.7|23603.5|23602.1|92
1758198900000|2025-09-18 12:35:00|23608.5|23607.1|23605|23603.6|23612.5|23611.1|23592.8|23591.4|471
1758199200000|2025-09-18 12:40:00|23607.2|23605.8|23604.7|23603.3|23614.1|23612.7|23601.2|23599.8|110
1758199500000|2025-09-18 12:45:00|23604.6|23603.2|23617.6|23616.2|23618.8|23617.4|23601.7|23600.3|106
1758199800000|2025-09-18 12:50:00|23619.5|23618.1|23619.8|23618.4|23629.3|23627.9|23600.1|23598.7|187
1758200100000|2025-09-18 12:55:00|23620.3|23618.9|23631.3|23629.9|23638|23636.6|23617.3|23615.9|274
1758200400000|2025-09-18 13:00:00|23629.1|23627.7|23596.8|23595.4|23630.9|23629.5|23589.8|23588.4|330
1758200700000|2025-09-18 13:05:00|23597.3|23595.9|23613.8|23612.4|23619|23617.6|23594.2|23592.8|355
1758201000000|2025-09-18 13:10:00|23614.4|23613|23586.5|23585.1|23614.5|23613.1|23584.6|23583.2|128
1758201300000|2025-09-18 13:15:00|23586.3|23584.9|23573.9|23572.5|23593.5|23592.1|23571.4|23570|180
1758201600000|2025-09-18 13:20:00|23574|23572.6|23596.2|23594.8|23599.5|23598.1|23570.2|23568.8|138
1758201900000|2025-09-18 13:25:00|23595.7|23594.3|23579.5|23578.1|23597.3|23595.9|23579|23577.6|142
1758202200000|2025-09-18 13:30:00|23577|23575.6|23578.1|23576.7|23596.1|23594.7|23572.7|23571.3|212
1758202500000|2025-09-18 13:35:00|23577.6|23576.2|23587.6|23586.2|23603.9|23602.5|23577.6|23576.2|345
1758202800000|2025-09-18 13:40:00|23590|23588.6|23598.7|23597.3|23608.1|23606.7|23578|23576.6|163
1758203100000|2025-09-18 13:45:00|23598.2|23596.8|23613.6|23612.2|23616.3|23614.9|23581.8|23580.4|234
1758203400000|2025-09-18 13:50:00|23612.8|23611.4|23589.1|23587.7|23630.6|23629.2|23585.4|23584|145
1758203700000|2025-09-18 13:55:00|23590.1|23588.7|23612.7|23611.3|23612.7|23611.3|23581.1|23579.7|271
1758204000000|2025-09-18 14:00:00|23611.3|23609.9|23614.3|23612.9|23622.2|23620.8|23607.4|23606|177
1758204300000|2025-09-18 14:05:00|23614.8|23613.4|23632|23630.6|23636|23634.6|23614.8|23613.4|320
1758204600000|2025-09-18 14:10:00|23632.9|23631.5|23632.9|23631.5|23640.5|23639.1|23628.5|23627.1|128
1758204900000|2025-09-18 14:15:00|23633.9|23632.5|23653.7|23652.3|23655.1|23653.7|23629.4|23628|400
1758205200000|2025-09-18 14:20:00|23653.5|23652.1|23668.1|23666.7|23668.1|23666.7|23653.5|23652.1|299
1758205500000|2025-09-18 14:25:00|23667.6|23666.2|23664.6|23663.2|23679.2|23677.8|23661.7|23660.3|399
1758205800000|2025-09-18 14:30:00|23665.6|23664.2|23672.5|23671.1|23688.1|23686.7|23665|23663.6|379
1758206100000|2025-09-18 14:35:00|23673|23671.6|23651.8|23650.4|23674.4|23673|23644.5|23643.1|236
1758206400000|2025-09-18 14:40:00|23652.7|23651.3|23630.7|23629.3|23657.1|23655.7|23629|23627.6|356
1758206700000|2025-09-18 14:45:00|23631.2|23629.8|23641.3|23639.9|23653.4|23652|23628.4|23627|250
1758207000000|2025-09-18 14:50:00|23642.8|23641.4|23615.6|23614.2|23643.1|23641.7|23613.8|23612.4|172
1758207300000|2025-09-18 14:55:00|23616.1|23614.7|23627.9|23626.5|23628.4|23627|23612.1|23610.7|313
1758207600000|2025-09-18 15:00:00|23628|23626.6|23623.6|23622.2|23635.7|23634.3|23620.9|23619.5|186
1758207900000|2025-09-18 15:05:00|23625.1|23623.7|23614.4|23613|23628|23626.6|23603.5|23602.1|304
1758208200000|2025-09-18 15:10:00|23613.1|23611.7|23637.6|23636.2|23637.6|23636.2|23612.7|23611.3|118
1758208500000|2025-09-18 15:15:00|23638.1|23636.7|23655|23653.6|23657.9|23656.5|23634.3|23632.9|221
1758208800000|2025-09-18 15:20:00|23654.2|23652.8|23658.3|23656.9|23661.9|23660.5|23649.8|23648.4|132
1758209100000|2025-09-18 15:25:00|23658.8|23657.4|23666.8|23665.4|23680.4|23679|23655.3|23653.9|549
1758209400000|2025-09-18 15:30:00|23670.3|23664|23677.4|23674.6|23684.5|23681.7|23665.9|23663.1|623
1758209700000|2025-09-18 15:35:00|23676.4|23673.6|23677.9|23675.1|23696.1|23693.3|23674.6|23671.8|575
1758210000000|2025-09-18 15:40:00|23677.8|23675|23676.9|23674.1|23684.6|23681.8|23664.4|23661.6|154
1758210300000|2025-09-18 15:45:00|23677.4|23674.6|23666.8|23664|23678.9|23676.1|23661.7|23658.9|146
1758210600000|2025-09-18 15:50:00|23667.1|23664.3|23657|23654.2|23671.6|23668.8|23647.2|23644.4|144
1758210900000|2025-09-18 15:55:00|23657.5|23654.7|23646.4|23643.6|23658.3|23655.5|23641|23638.2|95
1758211200000|2025-09-18 16:00:00|23645.9|23643.1|23662.1|23659.3|23662.8|23660|23645.6|23642.8|49
1758211500000|2025-09-18 16:05:00|23661.6|23658.8|23657.9|23655.1|23665.1|23662.3|23650.9|23648.1|43
1758211800000|2025-09-18 16:10:00|23658.4|23655.6|23675.4|23672.6|23677.8|23675|23657.4|23654.6|114
1758212100000|2025-09-18 16:15:00|23675.7|23672.9|23683|23680.2|23684.5|23681.7|23672.3|23669.5|71
1758212400000|2025-09-18 16:20:00|23682.5|23679.7|23689.3|23686.5|23695.2|23692.4|23682|23679.2|74
1758212700000|2025-09-18 16:25:00|23689.5|23686.7|23683.1|23680.3|23690.8|23688|23681.3|23678.5|58
1758213000000|2025-09-18 16:30:00|23682.9|23680.1|23691.8|23689|23696.4|23693.6|23682.9|23680.1|38
1758213300000|2025-09-18 16:35:00|23691.3|23688.5|23693.3|23690.5|23698.2|23695.4|23690.8|23688|66
1758213600000|2025-09-18 16:40:00|23693.8|23691|23692.5|23689.7|23700|23697.2|23692.4|23689.6|67
1758213900000|2025-09-18 16:45:00|23693|23690.2|23704.9|23702.1|23706|23703.2|23692.7|23689.9|70
1758214200000|2025-09-18 16:50:00|23705.2|23702.4|23709.3|23706.5|23711.4|23708.6|23699|23696.2|58
1758214500000|2025-09-18 16:55:00|23709.8|23707|23714|23711.2|23714.9|23712.1|23707.8|23705|41
1758214800000|2025-09-18 17:00:00|23713.5|23710.7|23706.3|23703.5|23718.6|23715.8|23705.8|23703|51
1758215100000|2025-09-18 17:05:00|23707.3|23704.5|23705.4|23702.6|23714.8|23712|23704.3|23701.5|49
1758215400000|2025-09-18 17:10:00|23705.1|23702.3|23704.3|23701.5|23713.9|23711.1|23702.7|23699.9|41
1758215700000|2025-09-18 17:15:00|23704.4|23701.6|23709.2|23706.4|23714.3|23711.5|23702.3|23699.5|117
1758216000000|2025-09-18 17:20:00|23709.7|23706.9|23710.4|23707.6|23713.3|23710.5|23704.4|23701.6|79
1758216300000|2025-09-18 17:25:00|23710.9|23708.1|23707.4|23704.6|23712.5|23709.7|23702.3|23699.5|69
1758216600000|2025-09-18 17:30:00|23707.9|23705.1|23697.8|23695|23710.2|23707.4|23697.8|23695|56
1758216900000|2025-09-18 17:35:00|23697.3|23694.5|23699.8|23697|23699.8|23697|23688.8|23686|46
1758217200000|2025-09-18 17:40:00|23699.3|23696.5|23699.7|23696.9|23700.2|23697.4|23690.2|23687.4|25
1758217500000|2025-09-18 17:45:00|23699.5|23696.7|23693.1|23690.3|23702.6|23699.8|23692.1|23689.3|28
1758217800000|2025-09-18 17:50:00|23693.6|23690.8|23696.8|23694|23701.2|23698.4|23691.2|23688.4|23
1758218100000|2025-09-18 17:55:00|23696.3|23693.5|23694.8|23692|23698.8|23696|23687.5|23684.7|33
1758218400000|2025-09-18 18:00:00|23694.3|23691.5|23695.4|23692.6|23698.7|23695.9|23690|23687.2|10
1758218700000|2025-09-18 18:05:00|23694.9|23692.1|23688.9|23686.1|23702.6|23699.8|23688.9|23686.1|27
1758219000000|2025-09-18 18:10:00|23688.4|23685.6|23686.1|23683.3|23688.4|23685.6|23675.3|23672.5|94
1758219300000|2025-09-18 18:15:00|23686.6|23683.8|23682.6|23679.8|23694|23691.2|23681.7|23678.9|19
1758219600000|2025-09-18 18:20:00|23682.1|23679.3|23684.3|23681.5|23687|23684.2|23677.4|23674.6|84
1758219900000|2025-09-18 18:25:00|23684.5|23681.7|23681.5|23678.7|23686.5|23683.7|23678.7|23675.9|9
1758220200000|2025-09-18 18:30:00|23681|23678.2|23687.7|23684.9|23689.6|23686.8|23681|23678.2|10
1758220500000|2025-09-18 18:35:00|23687.3|23684.5|23693.1|23690.3|23694.5|23691.7|23687.3|23684.5|19
1758220800000|2025-09-18 18:40:00|23693.6|23690.8|23688|23685.2|23694.6|23691.8|23683.9|23681.1|33
1758221100000|2025-09-18 18:45:00|23687.5|23684.7|23701.3|23698.5|23706.9|23704.1|23687.5|23684.7|38
1758221400000|2025-09-18 18:50:00|23701.8|23699|23712.8|23710|23717.2|23714.4|23701.8|23699|80
1758221700000|2025-09-18 18:55:00|23712.9|23710.1|23708.3|23705.5|23719.3|23716.5|23707.3|23704.5|79
1758222000000|2025-09-18 19:00:00|23707.8|23705|23709.8|23707|23712.4|23709.6|23703.8|23701|39
1758222300000|2025-09-18 19:05:00|23710.3|23707.5|23716.8|23714|23723.4|23720.6|23709.3|23706.5|58
1758222600000|2025-09-18 19:10:00|23716.9|23714.1|23708.5|23705.7|23717.1|23714.3|23706.8|23704|5
1758222900000|2025-09-18 19:15:00|23708.8|23706|23712.8|23710|23713.3|23710.5|23706.6|23703.8|36
1758223200000|2025-09-18 19:20:00|23713.3|23710.5|23704.4|23701.6|23714.3|23711.5|23700.7|23697.9|24
1758223500000|2025-09-18 19:25:00|23703.9|23701.1|23699.5|23696.7|23707.3|23704.5|23697.1|23694.3|32
1758223800000|2025-09-18 19:30:00|23699|23696.2|23698.4|23695.6|23707.3|23704.5|23695.7|23692.9|55
1758224100000|2025-09-18 19:35:00|23698.9|23696.1|23696.3|23693.5|23703.8|23701|23687.2|23684.4|72
1758224400000|2025-09-18 19:40:00|23696.8|23694|23677.9|23675.1|23700.3|23697.5|23677.6|23674.8|87
1758224700000|2025-09-18 19:45:00|23678.4|23675.6|23685.4|23682.6|23691.5|23688.7|23677.5|23674.7|110
1758225000000|2025-09-18 19:50:00|23685.9|23683.1|23702.9|23700.1|23703.9|23701.1|23685.6|23682.8|99
1758225300000|2025-09-18 19:55:00|23699.4|23696.6|23692.2|23689.4|23708.1|23705.3|23689.5|23686.7|153
1758225600000|2025-09-18 20:00:00|23693|23686|23700.6|23693.6|23703.7|23696.7|23688.6|23681.6|10
1758225900000|2025-09-18 20:05:00|23701.4|23694.4|23708.8|23701.8|23709.6|23702.6|23700.4|23693.4|0
1758226200000|2025-09-18 20:10:00|23708|23701|23693.6|23686.6|23708|23701|23693.6|23686.6|0
1758226500000|2025-09-18 20:15:00|23694.4|23687.4|23697.9|23690.9|23699.5|23692.5|23690.3|23683.3|0
1758226800000|2025-09-18 20:20:00|23698.7|23691.7|23705.5|23698.5|23708.8|23701.8|23696.6|23689.6|0
1758227100000|2025-09-18 20:25:00|23704.7|23697.7|23708.6|23701.6|23709.5|23702.5|23704.6|23697.6|0
1758227400000|2025-09-18 20:30:00|23707.8|23700.8|23709.2|23702.2|23713.5|23706.5|23707.2|23700.2|0
1758227700000|2025-09-18 20:35:00|23708.4|23701.4|23709.3|23702.3|23711|23704|23708.3|23701.3|0
1758228000000|2025-09-18 20:40:00|23710.1|23703.1|23711|23704|23711.8|23704.8|23709.2|23702.2|0
1758228300000|2025-09-18 20:45:00|23710.2|23703.2|23712.6|23705.6|23715|23708|23710.2|23703.2|0
1758228600000|2025-09-18 20:50:00|23711.8|23704.8|23712.6|23705.6|23713.4|23706.4|23711|23704|0
1758228900000|2025-09-18 20:55:00|23712.5|23705.5|23714.6|23707.6|23718.4|23711.4|23712.5|23705.5|0
1758229200000|2025-09-18 21:00:00|23714.7|23707.7|23714.9|23707.9|23715.1|23708.1|23714.3|23707.3|0
1758229500000|2025-09-18 21:05:00|23715|23708|23715|23708|23715.3|23708.3|23714.9|23707.9|0
1758229800000|2025-09-18 21:10:00|23714.9|23707.9|23714.7|23707.7|23715.3|23708.3|23714.5|23707.5|0
1758230100000|2025-09-18 21:15:00|23715.1|23708.1|23715.2|23708.2|23715.8|23708.8|23714.5|23707.5|0
1758230400000|2025-09-18 21:20:00|23715.4|23708.4|23715.4|23708.4|23715.4|23708.4|23715.4|23708.4|0
1758230700000|2025-09-18 21:25:00|23715.2|23708.2|23714.4|23707.4|23715.5|23708.5|23714.4|23707.4|0
1758231000000|2025-09-18 21:30:00|23714.6|23707.6|23715.1|23708.1|23715.9|23708.9|23714.6|23707.6|0
1758231300000|2025-09-18 21:35:00|23715.2|23708.2|23715.2|23708.2|23715.2|23708.2|23715.2|23708.2|0
1758231600000|2025-09-18 21:40:00|23716|23709|23715.8|23708.8|23716|23709|23715.8|23708.8|0
1758231900000|2025-09-18 21:45:00|23715.7|23708.7|23716.1|23709.1|23716.1|23709.1|23715.7|23708.7|0
1758232200000|2025-09-18 21:50:00|23715.9|23708.9|23716|23709|23717.2|23710.2|23715.7|23708.7|0
1758232500000|2025-09-18 21:55:00|23716.3|23709.3|23717.5|23710.5|23718|23711|23715.7|23708.7|0
1758232800000|2025-09-18 22:00:00|23717.4|23710.4|23726.5|23719.5|23726.9|23719.9|23715|23708|0
1758233100000|2025-09-18 22:05:00|23726.9|23719.9|23733.6|23726.6|23733.6|23726.6|23725.1|23718.1|0
1758233400000|2025-09-18 22:10:00|23733.5|23726.5|23733.4|23726.4|23734|23727|23728.8|23721.8|0
1758233700000|2025-09-18 22:15:00|23732.6|23725.6|23731.2|23724.2|23737.8|23730.8|23731.2|23724.2|0
1758234000000|2025-09-18 22:20:00|23730.4|23723.4|23732.9|23725.9|23733.1|23726.1|23729.2|23722.2|0
1758234300000|2025-09-18 22:25:00|23733.3|23726.3|23735.1|23728.1|23737.5|23730.5|23732|23725|0
1758234600000|2025-09-18 22:30:00|23735.5|23728.5|23729|23722|23736.3|23729.3|23728.1|23721.1|0
1758234900000|2025-09-18 22:35:00|23728.7|23721.7|23718.7|23711.7|23728.7|23721.7|23718.7|23711.7|0
1758235200000|2025-09-18 22:40:00|23718.8|23711.8|23713.8|23706.8|23718.8|23711.8|23712|23705|0
1758235500000|2025-09-18 22:45:00|23714.2|23707.2|23721|23714|23722.1|23715.1|23714.2|23707.2|0
1758235800000|2025-09-18 22:50:00|23720.6|23713.6|23725.5|23718.5|23726.9|23719.9|23719.8|23712.8|0
1758236100000|2025-09-18 22:55:00|23725.9|23718.9|23730.2|23723.2|23731.8|23724.8|23725.9|23718.9|0
1758236400000|2025-09-18 23:00:00|23730.5|23723.5|23731.5|23724.5|23734.7|23727.7|23728.5|23721.5|0
1758236700000|2025-09-18 23:05:00|23731.9|23724.9|23731.1|23724.1|23734.5|23727.5|23729.8|23722.8|0
1758237000000|2025-09-18 23:10:00|23731.9|23724.9|23730.8|23723.8|23737.4|23730.4|23730.8|23723.8|0
1758237300000|2025-09-18 23:15:00|23731.2|23724.2|23734.1|23727.1|23734.7|23727.7|23730.4|23723.4|0
1758237600000|2025-09-18 23:20:00|23733.7|23726.7|23733|23726|23737.3|23730.3|23732.6|23725.6|0
1758237900000|2025-09-18 23:25:00|23732.6|23725.6|23731.3|23724.3|23733.1|23726.1|23730.3|23723.3|0
1758238200000|2025-09-18 23:30:00|23731.7|23724.7|23734.5|23727.5|23735.3|23728.3|23731.5|23724.5|0
1758238500000|2025-09-18 23:35:00|23734.4|23727.4|23740.3|23733.3|23741.1|23734.1|23734.4|23727.4|0
1758238800000|2025-09-18 23:40:00|23740.7|23733.7|23736.4|23729.4|23740.7|23733.7|23736|23729|0
1758239100000|2025-09-18 23:45:00|23735.6|23728.6|23735.6|23728.6|23738.6|23731.6|23733.8|23726.8|0
1758239400000|2025-09-18 23:50:00|23735.2|23728.2|23734.6|23727.6|23736.5|23729.5|23733.8|23726.8|0
1758239700000|2025-09-18 23:55:00|23735.4|23728.4|23732.6|23725.6|23737.9|23730.9|23732.6|23725.6|0
1758240000000|2025-09-19 00:00:00|23733.4|23726.4|23737.2|23730.2|23739.9|23732.9|23733.4|23726.4|0
1758240300000|2025-09-19 00:05:00|23737.6|23730.6|23731.5|23724.5|23739.2|23732.2|23729.8|23722.8|0
1758240600000|2025-09-19 00:10:00|23731.9|23724.9|23727.5|23720.5|23731.9|23724.9|23724.2|23717.2|0
1758240900000|2025-09-19 00:15:00|23727.9|23720.9|23707|23702|23728.4|23721.4|23701.2|23696.2|45
1758241200000|2025-09-19 00:20:00|23706|23701|23697.3|23692.3|23707.8|23702.8|23690.5|23685.5|23
1758241500000|2025-09-19 00:25:00|23697.8|23692.8|23693.2|23688.2|23699.3|23694.3|23688.9|23683.9|8
1758241800000|2025-09-19 00:30:00|23693.7|23688.7|23696.4|23691.4|23696.4|23691.4|23687.8|23682.8|7
1758242100000|2025-09-19 00:35:00|23697.3|23692.3|23706.9|23701.9|23708.4|23703.4|23694.8|23689.8|8
1758242400000|2025-09-19 00:40:00|23706.1|23701.1|23701.6|23696.6|23706.1|23701.1|23697.6|23692.6|9
1758242700000|2025-09-19 00:45:00|23701.8|23696.8|23698.5|23693.5|23712.4|23707.4|23696.2|23691.2|21
1758243000000|2025-09-19 00:50:00|23698.8|23693.8|23701.5|23696.5|23701.5|23696.5|23694.9|23689.9|3
1758243300000|2025-09-19 00:55:00|23701|23696|23702.6|23697.6|23705.7|23700.7|23699.9|23694.9|1
1758243600000|2025-09-19 01:00:00|23703.1|23698.1|23700|23695|23703.2|23698.2|23693.9|23688.9|4
1758243900000|2025-09-19 01:05:00|23699.5|23694.5|23702.1|23697.1|23704.7|23699.7|23698.5|23693.5|0
1758244200000|2025-09-19 01:10:00|23700.6|23695.6|23703.9|23698.9|23703.9|23698.9|23697.1|23692.1|3
1758244500000|2025-09-19 01:15:00|23703.3|23698.3|23703.3|23698.3|23704.9|23699.9|23697.8|23692.8|3
1758244800000|2025-09-19 01:20:00|23702.8|23697.8|23697.7|23692.7|23702.9|23697.9|23697.2|23692.2|2
1758245100000|2025-09-19 01:25:00|23697.2|23692.2|23698.3|23693.3|23702.8|23697.8|23693.7|23688.7|4
1758245400000|2025-09-19 01:30:00|23700.8|23695.8|23699.8|23694.8|23702.3|23697.3|23698.8|23693.8|1
1758245700000|2025-09-19 01:35:00|23698.8|23693.8|23697.1|23692.1|23700.1|23695.1|23696.6|23691.6|5
1758246000000|2025-09-19 01:40:00|23697.6|23692.6|23696.6|23691.6|23700.9|23695.9|23695|23690|0
1758246300000|2025-09-19 01:45:00|23695.9|23690.9|23696.9|23691.9|23698.9|23693.9|23693.4|23688.4|1
1758246600000|2025-09-19 01:50:00|23697.4|23692.4|23701.1|23696.1|23703.4|23698.4|23696.4|23691.4|3
1758246900000|2025-09-19 01:55:00|23700.7|23695.7|23700.9|23695.9|23705.4|23700.4|23700.7|23695.7|4
1758247200000|2025-09-19 02:00:00|23700.4|23695.4|23697.5|23692.5|23707|23702|23697|23692|14
1758247500000|2025-09-19 02:05:00|23698.5|23693.5|23697.3|23692.3|23698.5|23693.5|23694.3|23689.3|5
1758247800000|2025-09-19 02:10:00|23697.9|23692.9|23690.5|23685.5|23697.9|23692.9|23688.5|23683.5|6
1758248100000|2025-09-19 02:15:00|23691|23686|23684.6|23679.6|23693.9|23688.9|23684.6|23679.6|3
1758248400000|2025-09-19 02:20:00|23685|23680|23686.9|23681.9|23688.5|23683.5|23681|23676|8
1758248700000|2025-09-19 02:25:00|23687.4|23682.4|23676.9|23671.9|23688.4|23683.4|23676.9|23671.9|3
1758249000000|2025-09-19 02:30:00|23677.4|23672.4|23682.2|23677.2|23683.7|23678.7|23677.4|23672.4|3
1758249300000|2025-09-19 02:35:00|23683.2|23678.2|23698|23693|23699|23694|23682.7|23677.7|0
1758249600000|2025-09-19 02:40:00|23698.6|23693.6|23696.2|23691.2|23699.1|23694.1|23696.2|23691.2|0
1758249900000|2025-09-19 02:45:00|23696.7|23691.7|23698.5|23693.5|23698.5|23693.5|23696.3|23691.3|0
1758250200000|2025-09-19 02:50:00|23699|23694|23698|23693|23700.5|23695.5|23698|23693|0
1758250500000|2025-09-19 02:55:00|23697|23692|23694.8|23689.8|23697|23692|23693.8|23688.8|0
1758250800000|2025-09-19 03:00:00|23694.1|23689.1|23692.2|23687.2|23694.1|23689.1|23689.3|23684.3|0
1758251100000|2025-09-19 03:05:00|23692.7|23687.7|23690.9|23685.9|23693.4|23688.4|23687.2|23682.2|17
1758251400000|2025-09-19 03:10:00|23691.4|23686.4|23694.2|23689.2|23705.4|23700.4|23691.4|23686.4|23
1758251700000|2025-09-19 03:15:00|23694.5|23689.5|23691.4|23686.4|23694.5|23689.5|23690|23685|5
1758252000000|2025-09-19 03:20:00|23691.9|23686.9|23698.9|23693.9|23701.4|23696.4|23689|23684|6
1758252300000|2025-09-19 03:25:00|23699.6|23694.6|23699.4|23694.4|23701.7|23696.7|23694.7|23689.7|1
1758252600000|2025-09-19 03:30:00|23698.9|23693.9|23687.2|23682.2|23699.6|23694.6|23687.2|23682.2|8
1758252900000|2025-09-19 03:35:00|23687.4|23682.4|23694.8|23689.8|23696.3|23691.3|23678.1|23673.1|18
1758253200000|2025-09-19 03:40:00|23694.3|23689.3|23689|23684|23694.3|23689.3|23687.8|23682.8|0
1758253500000|2025-09-19 03:45:00|23689.5|23684.5|23687.8|23682.8|23697|23692|23677.5|23672.5|11
1758253800000|2025-09-19 03:50:00|23688.3|23683.3|23686.8|23681.8|23693.7|23688.7|23684.3|23679.3|1
1758254100000|2025-09-19 03:55:00|23689.3|23684.3|23691.2|23686.2|23691.2|23686.2|23681|23676|3
1758254400000|2025-09-19 04:00:00|23690.7|23685.7|23681.8|23676.8|23691|23686|23671|23666|4
1758254700000|2025-09-19 04:05:00|23682.3|23677.3|23676.8|23671.8|23689.7|23684.7|23676.8|23671.8|2
1758255000000|2025-09-19 04:10:00|23677.2|23672.2|23670.8|23665.8|23681.8|23676.8|23667.8|23662.8|5
1758255300000|2025-09-19 04:15:00|23670.9|23665.9|23664.2|23659.2|23674.6|23669.6|23663.3|23658.3|10
1758255600000|2025-09-19 04:20:00|23664.1|23659.1|23652.3|23647.3|23668.2|23663.2|23651.8|23646.8|52
1758255900000|2025-09-19 04:25:00|23652.2|23647.2|23685|23680|23685|23680|23652.2|23647.2|68
1758256200000|2025-09-19 04:30:00|23683|23678|23672.4|23667.4|23683.2|23678.2|23666.3|23661.3|46
1758256500000|2025-09-19 04:35:00|23670.4|23665.4|23672.9|23667.9|23676.1|23671.1|23667.8|23662.8|4
1758256800000|2025-09-19 04:40:00|23671.9|23666.9|23673.2|23668.2|23676.1|23671.1|23671.4|23666.4|5
1758257100000|2025-09-19 04:45:00|23674.2|23669.2|23682.2|23677.2|23684.7|23679.7|23674.2|23669.2|6
1758257400000|2025-09-19 04:50:00|23681.6|23676.6|23680.3|23675.3|23682.1|23677.1|23677.1|23672.1|3
1758257700000|2025-09-19 04:55:00|23679.7|23674.7|23688|23683|23690.2|23685.2|23679.7|23674.7|0
1758258000000|2025-09-19 05:00:00|23687.9|23682.9|23684.2|23679.2|23688.4|23683.4|23683.3|23678.3|0
1758258300000|2025-09-19 05:05:00|23684|23679|23692.9|23687.9|23700.1|23695.1|23679.7|23674.7|56
1758258600000|2025-09-19 05:10:00|23692.6|23687.6|23683.5|23678.5|23693.4|23688.4|23682.8|23677.8|7
1758258900000|2025-09-19 05:15:00|23683|23678|23680.2|23675.2|23684|23679|23680.2|23675.2|1
1758259200000|2025-09-19 05:20:00|23679.7|23674.7|23683.1|23678.1|23683.7|23678.7|23679.7|23674.7|2
1758259500000|2025-09-19 05:25:00|23682.6|23677.6|23670.4|23665.4|23684.1|23679.1|23670.4|23665.4|4
1758259800000|2025-09-19 05:30:00|23669.9|23664.9|23669.7|23664.7|23679.4|23674.4|23662.9|23657.9|40
1758260100000|2025-09-19 05:35:00|23666.7|23661.7|23671.8|23666.8|23672.4|23667.4|23662|23657|7
1758260400000|2025-09-19 05:40:00|23672.3|23667.3|23663.8|23658.8|23677.8|23672.8|23663.2|23658.2|5
1758260700000|2025-09-19 05:45:00|23663.7|23658.7|23666.2|23661.2|23666.2|23661.2|23659.5|23654.5|6
1758261000000|2025-09-19 05:50:00|23666.3|23661.3|23680.9|23675.9|23681.8|23676.8|23666.3|23661.3|14
1758261300000|2025-09-19 05:55:00|23680.8|23675.8|23673.1|23668.1|23683.2|23678.2|23661.4|23656.4|58
1758261600000|2025-09-19 06:00:00|23672|23669.2|23709.2|23706.4|23709.8|23707|23667.5|23664.7|116
1758261900000|2025-09-19 06:05:00|23709.3|23706.5|23700.3|23697.5|23709.3|23706.5|23695.1|23692.3|130
1758262200000|2025-09-19 06:10:00|23699.8|23697|23700.1|23697.3|23705.2|23702.4|23690.4|23687.6|158
1758262500000|2025-09-19 06:15:00|23700.5|23697.7|23716.8|23714|23722.9|23720.1|23700.5|23697.7|259
1758262800000|2025-09-19 06:20:00|23717.1|23714.3|23702.1|23699.3|23725.1|23722.3|23700.8|23698|182
1758263100000|2025-09-19 06:25:00|23701.6|23698.8|23709.5|23706.7|23710.4|23707.6|23690.1|23687.3|72
1758263400000|2025-09-19 06:30:00|23709.3|23706.5|23709.5|23706.7|23717.2|23714.4|23702.4|23699.6|117
1758263700000|2025-09-19 06:35:00|23710|23707.2|23728.4|23725.6|23728.4|23725.6|23710|23707.2|62
1758264000000|2025-09-19 06:40:00|23728.9|23726.1|23721.3|23718.5|23729.9|23727.1|23719.5|23716.7|96
1758264300000|2025-09-19 06:45:00|23721.5|23718.7|23715.2|23712.4|23722.6|23719.8|23708.7|23705.9|85
1758264600000|2025-09-19 06:50:00|23715.7|23712.9|23725.2|23722.4|23733.7|23730.9|23715.7|23712.9|113
1758264900000|2025-09-19 06:55:00|23724.7|23721.9|23723.1|23720.3|23736.1|23733.3|23721.8|23719|239
1758265200000|2025-09-19 07:00:00|23722.7|23719.9|23680.6|23679.2|23733.9|23732.5|23676.5|23675.1|743
1758265500000|2025-09-19 07:05:00|23680.8|23679.4|23684.5|23683.1|23697.5|23696.1|23679|23677.6|350
1758265800000|2025-09-19 07:10:00|23685.5|23684.1|23671.8|23670.4|23691.2|23689.8|23663.2|23661.8|369
1758266100000|2025-09-19 07:15:00|23671.3|23669.9|23685.2|23683.8|23696.1|23694.7|23667.6|23666.2|311
1758266400000|2025-09-19 07:20:00|23685.5|23684.1|23691|23689.6|23693.7|23692.3|23681.3|23679.9|176
1758266700000|2025-09-19 07:25:00|23690.9|23689.5|23706.9|23705.5|23713|23711.6|23689.1|23687.7|278
1758267000000|2025-09-19 07:30:00|23706.5|23705.1|23698.7|23697.3|23707.9|23706.5|23694|23692.6|314
1758267300000|2025-09-19 07:35:00|23698.2|23696.8|23717.5|23716.1|23719.5|23718.1|23689|23687.6|206
1758267600000|2025-09-19 07:40:00|23717.6|23716.2|23729.2|23727.8|23730.3|23728.9|23710.4|23709|254
1758267900000|2025-09-19 07:45:00|23729.1|23727.7|23731.3|23729.9|23732.4|23731|23720.7|23719.3|218
1758268200000|2025-09-19 07:50:00|23730.9|23729.5|23745.2|23743.8|23757.4|23756|23730|23728.6|379
1758268500000|2025-09-19 07:55:00|23745.7|23744.3|23751|23749.6|23759|23757.6|23742|23740.6|264
1758268800000|2025-09-19 08:00:00|23750.6|23749.2|23769.3|23767.9|23771.2|23769.8|23745.8|23744.4|388
1758269100000|2025-09-19 08:05:00|23769.8|23768.4|23777|23775.6|23777.8|23776.4|23760.1|23758.7|318
1758269400000|2025-09-19 08:10:00|23776.4|23775|23778.2|23776.8|23787.8|23786.4|23773.7|23772.3|420
1758269700000|2025-09-19 08:15:00|23777.7|23776.3|23765.7|23764.3|23781.7|23780.3|23762.2|23760.8|377
1758270000000|2025-09-19 08:20:00|23766.2|23764.8|23767|23765.6|23776.4|23775|23764.9|23763.5|131
1758270300000|2025-09-19 08:25:00|23766.8|23765.4|23751.3|23749.9|23767.6|23766.2|23749.8|23748.4|311
1758270600000|2025-09-19 08:30:00|23751.4|23750|23749.5|23748.1|23751.4|23750|23730|23728.6|323
1758270900000|2025-09-19 08:35:00|23750|23748.6|23751|23749.6|23758.9|23757.5|23747|23745.6|180
1758271200000|2025-09-19 08:40:00|23750.8|23749.4|23735.4|23734|23753.7|23752.3|23732.8|23731.4|156
1758271500000|2025-09-19 08:45:00|23735.3|23733.9|23715.4|23714|23747.3|23745.9|23714.1|23712.7|205
1758271800000|2025-09-19 08:50:00|23715.9|23714.5|23710.4|23709|23726.9|23725.5|23704.4|23703|413
1758272100000|2025-09-19 08:55:00|23710.3|23708.9|23713.2|23711.8|23723.6|23722.2|23700.8|23699.4|248
1758272400000|2025-09-19 09:00:00|23714.9|23713.5|23711.6|23710.2|23721.4|23720|23701.1|23699.7|209
1758272700000|2025-09-19 09:05:00|23711.1|23709.7|23695.6|23694.2|23712.6|23711.2|23695.5|23694.1|171
1758273000000|2025-09-19 09:10:00|23695.8|23694.4|23684.3|23682.9|23705.1|23703.7|23680.4|23679|351
1758273300000|2025-09-19 09:15:00|23683|23681.6|23697.6|23696.2|23702.6|23701.2|23680.8|23679.4|413
1758273600000|2025-09-19 09:20:00|23698.4|23697|23709.3|23707.9|23711.8|23710.4|23695.8|23694.4|258
1758273900000|2025-09-19 09:25:00|23708.8|23707.4|23712|23710.6|23719.1|23717.7|23704.4|23703|229
1758274200000|2025-09-19 09:30:00|23709.8|23708.4|23715.2|23713.8|23723.4|23722|23705|23703.6|219
1758274500000|2025-09-19 09:35:00|23714.7|23713.3|23700.8|23699.4|23716.2|23714.8|23699|23697.6|141
1758274800000|2025-09-19 09:40:00|23702.1|23700.7|23672.7|23671.3|23702.6|23701.2|23669.7|23668.3|281
1758275100000|2025-09-19 09:45:00|23673.2|23671.8|23658.2|23656.8|23678.2|23676.8|23652.1|23650.7|341
1758275400000|2025-09-19 09:50:00|23658.5|23657.1|23656.9|23655.5|23667.7|23666.3|23645.9|23644.5|512
1758275700000|2025-09-19 09:55:00|23657.4|23656|23643.2|23641.8|23662.4|23661|23639.5|23638.1|415
1758276000000|2025-09-19 10:00:00|23642.7|23641.3|23619|23617.6|23643.6|23642.2|23612.3|23610.9|368
1758276300000|2025-09-19 10:05:00|23618.5|23617.1|23621.9|23620.5|23625.7|23624.3|23607.3|23605.9|365
1758276600000|2025-09-19 10:10:00|23619.8|23618.4|23629.3|23627.9|23632.6|23631.2|23613.8|23612.4|279
1758276900000|2025-09-19 10:15:00|23629.5|23628.1|23621.6|23620.2|23636|23634.6|23621.5|23620.1|149
1758277200000|2025-09-19 10:20:00|23622|23620.6|23610.1|23608.7|23622.6|23621.2|23607|23605.6|214
1758277500000|2025-09-19 10:25:00|23610.2|23608.8|23621.1|23619.7|23630.9|23629.5|23610.1|23608.7|197
1758277800000|2025-09-19 10:30:00|23621.5|23620.1|23627.9|23626.5|23630|23628.6|23610.9|23609.5|162
1758278100000|2025-09-19 10:35:00|23628.4|23627|23637.2|23635.8|23641.3|23639.9|23625.6|23624.2|155
1758278400000|2025-09-19 10:40:00|23635.2|23633.8|23635.3|23633.9|23644.9|23643.5|23629.3|23627.9|139
1758278700000|2025-09-19 10:45:00|23635.8|23634.4|23624.2|23622.8|23645.3|23643.9|23621.2|23619.8|129
1758279000000|2025-09-19 10:50:00|23626.6|23625.2|23623.9|23622.5|23634.4|23633|23619.2|23617.8|96
1758279300000|2025-09-19 10:55:00|23623.4|23622|23626.5|23625.1|23638.2|23636.8|23620.4|23619|241
1758279600000|2025-09-19 11:00:00|23628.3|23626.9|23633.4|23632|23639.9|23638.5|23620|23618.6|1249
1758279900000|2025-09-19 11:05:00|23633.9|23632.5|23638.2|23636.8|23644.8|23643.4|23623.4|23622|392
1758280200000|2025-09-19 11:10:00|23638.4|23637|23628.6|23627.2|23644.7|23643.3|23627.6|23626.2|138
1758280500000|2025-09-19 11:15:00|23628.1|23626.7|23638.9|23637.5|23643.6|23642.2|23623.2|23621.8|153
1758280800000|2025-09-19 11:20:00|23638.4|23637|23616.5|23615.1|23638.5|23637.1|23616.5|23615.1|74
1758281100000|2025-09-19 11:25:00|23617.3|23615.9|23623.1|23621.7|23626.1|23624.7|23612.8|23611.4|114
1758281400000|2025-09-19 11:30:00|23624.5|23623.1|23616.5|23615.1|23624.5|23623.1|23602.6|23601.2|195
1758281700000|2025-09-19 11:35:00|23616|23614.6|23605.4|23604|23628.6|23627.2|23604.8|23603.4|175
1758282000000|2025-09-19 11:40:00|23604.5|23603.1|23608.8|23607.4|23610.1|23608.7|23598.3|23596.9|114
1758282300000|2025-09-19 11:45:00|23608.3|23606.9|23629.2|23627.8|23631.1|23629.7|23607.6|23606.2|185
1758282600000|2025-09-19 11:50:00|23627.9|23626.5|23626.9|23625.5|23636.3|23634.9|23624.6|23623.2|162
1758282900000|2025-09-19 11:55:00|23627.4|23626|23628.7|23627.3|23636.3|23634.9|23624.7|23623.3|85
1758283200000|2025-09-19 12:00:00|23629|23627.6|23649.4|23648|23657.9|23656.5|23624.5|23623.1|251
1758283500000|2025-09-19 12:05:00|23649.5|23648.1|23656.7|23655.3|23656.8|23655.4|23645.9|23644.5|146
1758283800000|2025-09-19 12:10:00|23656.4|23655|23664.3|23662.9|23666.1|23664.7|23656.2|23654.8|160
1758284100000|2025-09-19 12:15:00|23664.5|23663.1|23651.6|23650.2|23667.1|23665.7|23647.2|23645.8|154
1758284400000|2025-09-19 12:20:00|23651.8|23650.4|23647.6|23646.2|23651.8|23650.4|23640.1|23638.7|91
1758284700000|2025-09-19 12:25:00|23648.1|23646.7|23646.8|23645.4|23652|23650.6|23640.8|23639.4|102
1758285000000|2025-09-19 12:30:00|23646.9|23645.5|23633.7|23632.3|23650.7|23649.3|23630.3|23628.9|167
1758285300000|2025-09-19 12:35:00|23634.2|23632.8|23635.5|23634.1|23639.8|23638.4|23629.3|23627.9|61
1758285600000|2025-09-19 12:40:00|23635.6|23634.2|23650.2|23648.8|23650.9|23649.5|23634.9|23633.5|50
1758285900000|2025-09-19 12:45:00|23650.7|23649.3|23663.2|23661.8|23668.5|23667.1|23649.7|23648.3|118
1758286200000|2025-09-19 12:50:00|23662.5|23661.1|23661.6|23660.2|23667.7|23666.3|23655.9|23654.5|97
1758286500000|2025-09-19 12:55:00|23662.1|23660.7|23663.5|23662.1|23667|23665.6|23653.5|23652.1|76
1758286800000|2025-09-19 13:00:00|23663|23661.6|23685.8|23684.4|23687.2|23685.8|23662.6|23661.2|191
1758287100000|2025-09-19 13:05:00|23685.3|23683.9|23676.3|23674.9|23686|23684.6|23674.8|23673.4|74
1758287400000|2025-09-19 13:10:00|23676.8|23675.4|23677.3|23675.9|23680|23678.6|23672.6|23671.2|72
1758287700000|2025-09-19 13:15:00|23677.8|23676.4|23683.9|23682.5|23689.4|23688|23677.8|23676.4|79
1758288000000|2025-09-19 13:20:00|23683.4|23682|23677.9|23676.5|23686.9|23685.5|23676.4|23675|85
1758288300000|2025-09-19 13:25:00|23678.4|23677|23666.7|23665.3|23681.8|23680.4|23664.9|23663.5|208
1758288600000|2025-09-19 13:30:00|23667.8|23666.4|23674.4|23673|23675.6|23674.2|23657.2|23655.8|341
1758288900000|2025-09-19 13:35:00|23674.9|23673.5|23681.4|23680|23682.7|23681.3|23667.2|23665.8|132
1758289200000|2025-09-19 13:40:00|23680.7|23679.3|23654.4|23653|23682.2|23680.8|23653.2|23651.8|196
1758289500000|2025-09-19 13:45:00|23653.9|23652.5|23665.5|23664.1|23671.7|23670.3|23650.7|23649.3|261
1758289800000|2025-09-19 13:50:00|23666|23664.6|23654|23652.6|23668.3|23666.9|23653.4|23652|136
1758290100000|2025-09-19 13:55:00|23653.9|23652.5|23674.1|23672.7|23676.6|23675.2|23643.4|23642|172
1758290400000|2025-09-19 14:00:00|23673.1|23671.7|23670.6|23669.2|23673.1|23671.7|23656.1|23654.7|144
1758290700000|2025-09-19 14:05:00|23671.1|23669.7|23678.7|23677.3|23685.5|23684.1|23668|23666.6|200
1758291000000|2025-09-19 14:10:00|23677.4|23676|23677.4|23676|23681.4|23680|23668.1|23666.7|100
1758291300000|2025-09-19 14:15:00|23676.9|23675.5|23667.9|23666.5|23679.8|23678.4|23665.3|23663.9|112
1758291600000|2025-09-19 14:20:00|23668|23666.6|23671.2|23669.8|23673|23671.6|23660.3|23658.9|98
1758291900000|2025-09-19 14:25:00|23670.7|23669.3|23666|23664.6|23671.4|23670|23661.1|23659.7|84
1758292200000|2025-09-19 14:30:00|23666.4|23665|23681.3|23679.9|23687.8|23686.4|23666.4|23665|135
1758292500000|2025-09-19 14:35:00|23681.8|23680.4|23680|23678.6|23690.8|23689.4|23677.8|23676.4|92
1758292800000|2025-09-19 14:40:00|23679.9|23678.5|23661.8|23660.4|23681.3|23679.9|23659.7|23658.3|204
1758293100000|2025-09-19 14:45:00|23662.3|23660.9|23660.9|23659.5|23664.8|23663.4|23655.9|23654.5|139
1758293400000|2025-09-19 14:50:00|23660.6|23659.2|23676.3|23674.9|23707|23705.6|23654.2|23652.8|484
1758293700000|2025-09-19 14:55:00|23675.8|23674.4|23666.2|23664.8|23675.9|23674.5|23654|23652.6|281
1758294000000|2025-09-19 15:00:00|23667.3|23665.9|23647.4|23646|23679.8|23678.4|23646.4|23645|251
1758294300000|2025-09-19 15:05:00|23647.9|23646.5|23646|23644.6|23652.1|23650.7|23636.5|23635.1|170
1758294600000|2025-09-19 15:10:00|23645.7|23644.3|23647.9|23646.5|23654.7|23653.3|23642.8|23641.4|140
1758294900000|2025-09-19 15:15:00|23648.4|23647|23650.2|23648.8|23658.7|23657.3|23647.9|23646.5|110
1758295200000|2025-09-19 15:20:00|23649|23647.6|23654.1|23652.7|23665.1|23663.7|23638.1|23636.7|503
1758295500000|2025-09-19 15:25:00|23653.6|23652.2|23643.4|23642|23659.5|23658.1|23642.1|23640.7|512
1758295800000|2025-09-19 15:30:00|23642.4|23641|23634.1|23631.3|23643.6|23641|23615.4|23612.6|1505
1758296100000|2025-09-19 15:35:00|23635.1|23632.3|23640.9|23638.1|23650.7|23647.9|23630.3|23627.5|583
1758296400000|2025-09-19 15:40:00|23641.4|23638.6|23641.1|23638.3|23648.6|23645.8|23637.7|23634.9|240
1758296700000|2025-09-19 15:45:00|23640.6|23637.8|23643.7|23640.9|23646.4|23643.6|23638.6|23635.8|201
1758297000000|2025-09-19 15:50:00|23644.2|23641.4|23654.2|23651.4|23655.6|23652.8|23642|23639.2|139
1758297300000|2025-09-19 15:55:00|23654.7|23651.9|23639.8|23637|23655.3|23652.5|23636.1|23633.3|313
1758297600000|2025-09-19 16:00:00|23639.3|23636.5|23641.1|23638.3|23645.2|23642.4|23636.6|23633.8|158
1758297900000|2025-09-19 16:05:00|23641.6|23638.8|23632.3|23629.5|23645.3|23642.5|23632.3|23629.5|618
1758298200000|2025-09-19 16:10:00|23632.8|23630|23630.3|23627.5|23641.1|23638.3|23625.2|23622.4|89
1758298500000|2025-09-19 16:15:00|23630.4|23627.6|23629.2|23626.4|23633.4|23630.6|23627.2|23624.4|115
1758298800000|2025-09-19 16:20:00|23629.7|23626.9|23629.6|23626.8|23631.6|23628.8|23624.5|23621.7|39
1758299100000|2025-09-19 16:25:00|23629.5|23626.7|23632.6|23629.8|23633.1|23630.3|23627.5|23624.7|21
1758299400000|2025-09-19 16:30:00|23632.1|23629.3|23622|23619.2|23633|23630.2|23617.6|23614.8|75
1758299700000|2025-09-19 16:35:00|23622.5|23619.7|23624.2|23621.4|23628.1|23625.3|23622.5|23619.7|32
1758300000000|2025-09-19 16:40:00|23623.7|23620.9|23622|23619.2|23627.4|23624.6|23620.4|23617.6|35
1758300300000|2025-09-19 16:45:00|23622.1|23619.3|23627.5|23624.7|23628.6|23625.8|23622.1|23619.3|47
1758300600000|2025-09-19 16:50:00|23628|23625.2|23627.7|23624.9|23630.6|23627.8|23623.8|23621|85
1758300900000|2025-09-19 16:55:00|23627.2|23624.4|23627.7|23624.9|23630.2|23627.4|23622.5|23619.7|23
1758301200000|2025-09-19 17:00:00|23627.4|23624.6|23629.8|23627|23633.5|23630.7|23626.9|23624.1|24
1758301500000|2025-09-19 17:05:00|23629.3|23626.5|23625.8|23623|23631.4|23628.6|23624.7|23621.9|14
1758301800000|2025-09-19 17:10:00|23626.3|23623.5|23632.1|23629.3|23632.1|23629.3|23624.1|23621.3|14
1758302100000|2025-09-19 17:15:00|23631.6|23628.8|23635.4|23632.6|23639.5|23636.7|23631.6|23628.8|41
1758302400000|2025-09-19 17:20:00|23634.9|23632.1|23637.2|23634.4|23638.9|23636.1|23631|23628.2|37
1758302700000|2025-09-19 17:25:00|23637.4|23634.6|23640|23637.2|23642|23639.2|23633.5|23630.7|40
1758303000000|2025-09-19 17:30:00|23640.1|23637.3|23651|23648.2|23654.1|23651.3|23639|23636.2|78
1758303300000|2025-09-19 17:35:00|23651.5|23648.7|23644.3|23641.5|23653.9|23651.1|23643.6|23640.8|53
1758303600000|2025-09-19 17:40:00|23644.8|23642|23649.6|23646.8|23650.2|23647.4|23643|23640.2|41
1758303900000|2025-09-19 17:45:00|23649.1|23646.3|23650.2|23647.4|23650.4|23647.6|23645.6|23642.8|22
1758304200000|2025-09-19 17:50:00|23649.7|23646.9|23649.9|23647.1|23655.6|23652.8|23648.5|23645.7|41
1758304500000|2025-09-19 17:55:00|23649.4|23646.6|23654|23651.2|23656.7|23653.9|23649.4|23646.6|26
1758304800000|2025-09-19 18:00:00|23654.1|23651.3|23650.9|23648.1|23658.1|23655.3|23648|23645.2|30
1758305100000|2025-09-19 18:05:00|23651|23648.2|23650.4|23647.6|23655.3|23652.5|23647.9|23645.1|6
1758305400000|2025-09-19 18:10:00|23649.9|23647.1|23654|23651.2|23658.2|23655.4|23649.4|23646.6|27
1758305700000|2025-09-19 18:15:00|23654.5|23651.7|23647.8|23645|23656.1|23653.3|23647.3|23644.5|18
1758306000000|2025-09-19 18:20:00|23648.3|23645.5|23641.3|23638.5|23649.9|23647.1|23640.8|23638|22
1758306300000|2025-09-19 18:25:00|23640.8|23638|23643.3|23640.5|23645.9|23643.1|23638.2|23635.4|28
1758306600000|2025-09-19 18:30:00|23643.6|23640.8|23645.9|23643.1|23646.1|23643.3|23638.9|23636.1|23
1758306900000|2025-09-19 18:35:00|23645.4|23642.6|23646.5|23643.7|23649.2|23646.4|23644.9|23642.1|5
1758307200000|2025-09-19 18:40:00|23647|23644.2|23644.7|23641.9|23647|23644.2|23641.1|23638.3|18
1758307500000|2025-09-19 18:45:00|23645.2|23642.4|23642.4|23639.6|23645.2|23642.4|23639.9|23637.1|8
1758307800000|2025-09-19 18:50:00|23642.2|23639.4|23643.3|23640.5|23646.2|23643.4|23641.4|23638.6|25
1758308100000|2025-09-19 18:55:00|23643.8|23641|23651.9|23649.1|23653|23650.2|23643.3|23640.5|25
1758308400000|2025-09-19 19:00:00|23651.4|23648.6|23652.6|23649.8|23656.9|23654.1|23650.9|23648.1|21
1758308700000|2025-09-19 19:05:00|23652.1|23649.3|23652.7|23649.9|23654.8|23652|23651.1|23648.3|7
1758309000000|2025-09-19 19:10:00|23652.2|23649.4|23655.2|23652.4|23658.2|23655.4|23651.2|23648.4|46
1758309300000|2025-09-19 19:15:00|23654.8|23652|23654.6|23651.8|23659.5|23656.7|23652.4|23649.6|40
1758309600000|2025-09-19 19:20:00|23654.4|23651.6|23652.9|23650.1|23656.4|23653.6|23652.4|23649.6|30
1758309900000|2025-09-19 19:25:00|23653.4|23650.6|23663.7|23660.9|23665.3|23662.5|23652.9|23650.1|39
1758310200000|2025-09-19 19:30:00|23664.2|23661.4|23657.5|23654.7|23665.8|23663|23657|23654.2|41
1758310500000|2025-09-19 19:35:00|23657|23654.2|23659.3|23656.5|23660.3|23657.5|23655.3|23652.5|18
1758310800000|2025-09-19 19:40:00|23659.8|23657|23650.9|23648.1|23660.6|23657.8|23649.9|23647.1|68
1758311100000|2025-09-19 19:45:00|23650.4|23647.6|23659.9|23657.1|23665.5|23662.7|23650.4|23647.6|77
1758311400000|2025-09-19 19:50:00|23660.4|23657.6|23672.1|23669.3|23672.3|23669.5|23657.4|23654.6|131
1758311700000|2025-09-19 19:55:00|23671.6|23668.8|23652.3|23649.5|23672.1|23669.3|23650.5|23647.7|167
1758312000000|2025-09-19 20:00:00|23651.8|23649|23666.3|23659.3|23668.2|23661.2|23651.8|23649|15
1758312300000|2025-09-19 20:05:00|23666.1|23659.1|23656.9|23649.9|23666.1|23659.1|23654.5|23647.5|0
1758312600000|2025-09-19 20:10:00|23656.1|23649.1|23659.9|23652.9|23662|23655|23654.9|23647.9|0
1758312900000|2025-09-19 20:15:00|23659.1|23652.1|23651.7|23644.7|23659.1|23652.1|23648.8|23641.8|0
1758313200000|2025-09-19 20:20:00|23652.5|23645.5|23654.3|23647.3|23654.4|23647.4|23647.3|23640.3|0
1758313500000|2025-09-19 20:25:00|23653.5|23646.5|23647.6|23640.6|23653.5|23646.5|23645.6|23638.6|0
1758313800000|2025-09-19 20:30:00|23648.4|23641.4|23658.3|23651.3|23658.3|23651.3|23646.8|23639.8|0
1758314100000|2025-09-19 20:35:00|23657.6|23650.6|23657.1|23650.1|23657.6|23650.6|23652.1|23645.1|0
1758314400000|2025-09-19 20:40:00|23657.9|23650.9|23656.9|23649.9|23660.1|23653.1|23656|23649|0
1758314700000|2025-09-19 20:45:00|23656.3|23649.3|23650.7|23643.7|23658.7|23651.7|23649|23642|0
1758315000000|2025-09-19 20:50:00|23649.9|23642.9|23652|23645|23653.6|23646.6|23646.5|23639.5|0
1758315300000|2025-09-19 20:55:00|23651.9|23644.9|23650.9|23643.9|23653.4|23646.4|23646.5|23639.5|0
1758492000000|2025-09-21 22:00:00|23651.7|23644.7|23643.2|23636.2|23653.7|23646.7|23641.3|23634.3|0
1758492300000|2025-09-21 22:05:00|23642.8|23635.8|23639.7|23632.7|23643.9|23636.9|23634|23627|0
1758492600000|2025-09-21 22:10:00|23640.5|23633.5|23634.9|23627.9|23640.5|23633.5|23633.9|23626.9|0
1758492900000|2025-09-21 22:15:00|23635.7|23628.7|23632.1|23625.1|23635.7|23628.7|23629.1|23622.1|0
1758493200000|2025-09-21 22:20:00|23632.5|23625.5|23632.2|23625.2|23635.6|23628.6|23627|23620|0
1758493500000|2025-09-21 22:25:00|23633|23626|23635.9|23628.9|23637.8|23630.8|23632|23625|0
1758493800000|2025-09-21 22:30:00|23635.4|23628.4|23638.4|23631.4|23641.4|23634.4|23634.1|23627.1|0
1758494100000|2025-09-21 22:35:00|23639.2|23632.2|23640|23633|23644.8|23637.8|23637.2|23630.2|0
1758494400000|2025-09-21 22:40:00|23640.5|23633.5|23643.6|23636.6|23644.9|23637.9|23639.4|23632.4|0
1758494700000|2025-09-21 22:45:00|23643.5|23636.5|23642|23635|23648.8|23641.8|23641.6|23634.6|0
1758495000000|2025-09-21 22:50:00|23642.4|23635.4|23644.7|23637.7|23645.1|23638.1|23640.8|23633.8|0
1758495300000|2025-09-21 22:55:00|23642.3|23635.3|23642|23635|23643.5|23636.5|23640.2|23633.2|0
1758495600000|2025-09-21 23:00:00|23642.4|23635.4|23643.7|23636.7|23646.1|23639.1|23642.4|23635.4|0
1758495900000|2025-09-21 23:05:00|23644.1|23637.1|23642.4|23635.4|23645.8|23638.8|23639.8|23632.8|0
1758496200000|2025-09-21 23:10:00|23641.2|23634.2|23643.1|23636.1|23646|23639|23639.3|23632.3|0
1758496500000|2025-09-21 23:15:00|23642.7|23635.7|23641|23634|23643.1|23636.1|23638.8|23631.8|0
1758496800000|2025-09-21 23:20:00|23641.3|23634.3|23638.4|23631.4|23642.6|23635.6|23637|23630|0
1758497100000|2025-09-21 23:25:00|23638.8|23631.8|23638.9|23631.9|23640.5|23633.5|23635.6|23628.6|0
1758497400000|2025-09-21 23:30:00|23639.3|23632.3|23637.2|23630.2|23639.5|23632.5|23636.4|23629.4|0
1758497700000|2025-09-21 23:35:00|23637.6|23630.6|23639.4|23632.4|23640.5|23633.5|23636.2|23629.2|0
1758498000000|2025-09-21 23:40:00|23639|23632|23639.1|23632.1|23640.1|23633.1|23637.7|23630.7|0
1758498300000|2025-09-21 23:45:00|23638.3|23631.3|23637.4|23630.4|23640.7|23633.7|23636.6|23629.6|0
1758498600000|2025-09-21 23:50:00|23638.2|23631.2|23639.5|23632.5|23640.9|23633.9|23636.2|23629.2|0
1758498900000|2025-09-21 23:55:00|23639.1|23632.1|23637.6|23630.6|23639.5|23632.5|23637.1|23630.1|0
1758499200000|2025-09-22 00:00:00|23638|23631|23645.8|23638.8|23645.8|23638.8|23635.4|23628.4|0
1758499500000|2025-09-22 00:05:00|23646.2|23639.2|23650.7|23643.7|23651|23644|23643.5|23636.5|0
1758499800000|2025-09-22 00:10:00|23651|23644|23651.8|23644.8|23657.5|23650.5|23650.8|23643.8|0
1758500100000|2025-09-22 00:15:00|23651|23644|23668.8|23663.8|23669|23664|23648.6|23641.6|42
1758500400000|2025-09-22 00:20:00|23668.4|23663.4|23681|23676|23683.1|23678.1|23667.4|23662.4|19
1758500700000|2025-09-22 00:25:00|23681.5|23676.5|23692.7|23687.7|23692.9|23687.9|23681.5|23676.5|0
1758501000000|2025-09-22 00:30:00|23692.8|23687.8|23672.6|23667.6|23693.1|23688.1|23671.5|23666.5|6
1758501300000|2025-09-22 00:35:00|23672.3|23667.3|23677.9|23672.9|23678.4|23673.4|23668.9|23663.9|4
1758501600000|2025-09-22 00:40:00|23676.4|23671.4|23673.9|23668.9|23677.4|23672.4|23672.6|23667.6|1
1758501900000|2025-09-22 00:45:00|23673.4|23668.4|23670.7|23665.7|23673.4|23668.4|23668.9|23663.9|0
1758502200000|2025-09-22 00:50:00|23671.2|23666.2|23666.9|23661.9|23672.2|23667.2|23661.6|23656.6|1
1758502500000|2025-09-22 00:55:00|23666.4|23661.4|23652.3|23647.3|23666.4|23661.4|23650.6|23645.6|2
1758502800000|2025-09-22 01:00:00|23651.8|23646.8|23666|23661|23666|23661|23651.8|23646.8|3
1758503100000|2025-09-22 01:05:00|23666.6|23661.6|23674.4|23669.4|23676.6|23671.6|23666.6|23661.6|1
1758503400000|2025-09-22 01:10:00|23674.9|23669.9|23675|23670|23679.8|23674.8|23674.9|23669.9|5
1758503700000|2025-09-22 01:15:00|23674.9|23669.9|23668.5|23663.5|23677.6|23672.6|23666.9|23661.9|3
1758504000000|2025-09-22 01:20:00|23668.8|23663.8|23665|23660|23668.8|23663.8|23663.6|23658.6|0
1758504300000|2025-09-22 01:25:00|23664.5|23659.5|23660.7|23655.7|23664.5|23659.5|23660.2|23655.2|0
1758504600000|2025-09-22 01:30:00|23660.2|23655.2|23661.7|23656.7|23664.1|23659.1|23651.1|23646.1|2
1758504900000|2025-09-22 01:35:00|23662.2|23657.2|23653.9|23648.9|23662.2|23657.2|23651.9|23646.9|0
1758505200000|2025-09-22 01:40:00|23653|23648|23652.4|23647.4|23655.4|23650.4|23650|23645|0
1758505500000|2025-09-22 01:45:00|23653.4|23648.4|23651.6|23646.6|23661.4|23656.4|23651.5|23646.5|3
1758505800000|2025-09-22 01:50:00|23652.1|23647.1|23654.5|23649.5|23658|23653|23652.1|23647.1|5
1758506100000|2025-09-22 01:55:00|23653|23648|23654.5|23649.5|23654.5|23649.5|23648.4|23643.4|5
1758506400000|2025-09-22 02:00:00|23654.4|23649.4|23663.7|23658.7|23664.7|23659.7|23653.2|23648.2|2
1758506700000|2025-09-22 02:05:00|23663.2|23658.2|23663.2|23658.2|23665.4|23660.4|23657.9|23652.9|5
1758507000000|2025-09-22 02:10:00|23663.7|23658.7|23663.3|23658.3|23667.7|23662.7|23663.3|23658.3|0
1758507300000|2025-09-22 02:15:00|23664.3|23659.3|23662.4|23657.4|23664.8|23659.8|23662.4|23657.4|0
1758507600000|2025-09-22 02:20:00|23662.9|23657.9|23664.5|23659.5|23664.5|23659.5|23662.5|23657.5|0
1758507900000|2025-09-22 02:25:00|23666|23661|23662.3|23657.3|23666|23661|23662.3|23657.3|0
1758508200000|2025-09-22 02:30:00|23662.6|23657.6|23663.5|23658.5|23663.8|23658.8|23662.6|23657.6|0
1758508500000|2025-09-22 02:35:00|23664.1|23659.1|23659.9|23654.9|23664.8|23659.8|23659.9|23654.9|0
1758508800000|2025-09-22 02:40:00|23659.4|23654.4|23658.7|23653.7|23662.4|23657.4|23654.3|23649.3|0
1758509100000|2025-09-22 02:45:00|23659.2|23654.2|23663.7|23658.7|23665.7|23660.7|23657.7|23652.7|1
1758509400000|2025-09-22 02:50:00|23663.2|23658.2|23656.9|23651.9|23663.2|23658.2|23656.9|23651.9|7
1758509700000|2025-09-22 02:55:00|23657.4|23652.4|23658.8|23653.8|23659.9|23654.9|23651.4|23646.4|18
1758510000000|2025-09-22 03:00:00|23659.6|23654.6|23655|23650|23661|23656|23654|23649|6
1758510300000|2025-09-22 03:05:00|23655.5|23650.5|23646.9|23641.9|23655.8|23650.8|23646.9|23641.9|7
1758510600000|2025-09-22 03:10:00|23647.1|23642.1|23646.9|23641.9|23649.8|23644.8|23645.4|23640.4|0
1758510900000|2025-09-22 03:15:00|23647.4|23642.4|23651.1|23646.1|23655.5|23650.5|23646.5|23641.5|0
1758511200000|2025-09-22 03:20:00|23648.1|23643.1|23658.6|23653.6|23658.6|23653.6|23647.1|23642.1|3
1758511500000|2025-09-22 03:25:00|23659.1|23654.1|23658.9|23653.9|23660.1|23655.1|23656.6|23651.6|2
1758511800000|2025-09-22 03:30:00|23661.4|23656.4|23659.6|23654.6|23661.4|23656.4|23656.7|23651.7|1
1758512100000|2025-09-22 03:35:00|23659.1|23654.1|23659.3|23654.3|23660.3|23655.3|23658.6|23653.6|0
1758512400000|2025-09-22 03:40:00|23659.8|23654.8|23668.8|23663.8|23669.8|23664.8|23655.9|23650.9|4
1758512700000|2025-09-22 03:45:00|23669.6|23664.6|23669.5|23664.5|23673.9|23668.9|23668.4|23663.4|3
1758513000000|2025-09-22 03:50:00|23669.9|23664.9|23669.6|23664.6|23671.1|23666.1|23664.8|23659.8|0
1758513300000|2025-09-22 03:55:00|23670.1|23665.1|23669.8|23664.8|23671.3|23666.3|23669.1|23664.1|0
1758513600000|2025-09-22 04:00:00|23670.1|23665.1|23673.1|23668.1|23673.2|23668.2|23669.6|23664.6|9
1758513900000|2025-09-22 04:05:00|23673.5|23668.5|23672.4|23667.4|23676.9|23671.9|23671|23666|0
1758514200000|2025-09-22 04:10:00|23672.9|23667.9|23671.1|23666.1|23677.1|23672.1|23670.4|23665.4|1
1758514500000|2025-09-22 04:15:00|23671.6|23666.6|23671.3|23666.3|23673.2|23668.2|23671.3|23666.3|1
1758514800000|2025-09-22 04:20:00|23671.9|23666.9|23665.1|23660.1|23671.9|23666.9|23665.1|23660.1|4
1758515100000|2025-09-22 04:25:00|23665.8|23660.8|23658.8|23653.8|23666.9|23661.9|23657.3|23652.3|1
1758515400000|2025-09-22 04:30:00|23658.4|23653.4|23660.8|23655.8|23661.3|23656.3|23654.1|23649.1|1
1758515700000|2025-09-22 04:35:00|23660.9|23655.9|23654.6|23649.6|23663.9|23658.9|23652.8|23647.8|3
1758516000000|2025-09-22 04:40:00|23652.6|23647.6|23652|23647|23654.1|23649.1|23649.9|23644.9|0
1758516300000|2025-09-22 04:45:00|23652.2|23647.2|23655.7|23650.7|23662.3|23657.3|23652.2|23647.2|4
1758516600000|2025-09-22 04:50:00|23655.2|23650.2|23652.2|23647.2|23656.7|23651.7|23647.2|23642.2|9
1758516900000|2025-09-22 04:55:00|23652.7|23647.7|23655.7|23650.7|23656.2|23651.2|23651.2|23646.2|3
1758517200000|2025-09-22 05:00:00|23656.1|23651.1|23652.3|23647.3|23664|23659|23649.8|23644.8|37
1758517500000|2025-09-22 05:05:00|23651.8|23646.8|23648.2|23643.2|23654.4|23649.4|23646.6|23641.6|20
1758517800000|2025-09-22 05:10:00|23648.1|23643.1|23642|23637|23648.1|23643.1|23636.3|23631.3|14
1758518100000|2025-09-22 05:15:00|23640.8|23635.8|23643.1|23638.1|23650.1|23645.1|23640.3|23635.3|19
1758518400000|2025-09-22 05:20:00|23642.6|23637.6|23641.5|23636.5|23642.6|23637.6|23638.9|23633.9|4
1758518700000|2025-09-22 05:25:00|23641.4|23636.4|23641.2|23636.2|23644.6|23639.6|23636.6|23631.6|14
1758519000000|2025-09-22 05:30:00|23635.7|23630.7|23633.2|23628.2|23639.8|23634.8|23631.5|23626.5|53
1758519300000|2025-09-22 05:35:00|23632.7|23627.7|23636.9|23631.9|23638.2|23633.2|23625.6|23620.6|16
1758519600000|2025-09-22 05:40:00|23636.4|23631.4|23632.2|23627.2|23639.1|23634.1|23631.7|23626.7|8
1758519900000|2025-09-22 05:45:00|23632.1|23627.1|23629.7|23624.7|23634.2|23629.2|23628.2|23623.2|13
1758520200000|2025-09-22 05:50:00|23629.9|23624.9|23627.1|23622.1|23629.9|23624.9|23624.9|23619.9|5
1758520500000|2025-09-22 05:55:00|23627.2|23622.2|23622.3|23617.3|23627.7|23622.7|23621.8|23616.8|11
1758520800000|2025-09-22 06:00:00|23620.3|23617.5|23632.8|23630|23637.6|23634.8|23618|23615.2|84
1758521100000|2025-09-22 06:05:00|23632.3|23629.5|23603.4|23600.6|23634.3|23631.5|23600.3|23597.5|133
1758521400000|2025-09-22 06:10:00|23603.2|23600.4|23612.3|23609.5|23615.5|23612.7|23591.2|23588.4|109
1758521700000|2025-09-22 06:15:00|23611.8|23609|23618.2|23615.4|23627.2|23624.4|23611.1|23608.3|89
1758522000000|2025-09-22 06:20:00|23618.7|23615.9|23600|23597.2|23621.5|23618.7|23599.4|23596.6|71
1758522300000|2025-09-22 06:25:00|23600.5|23597.7|23599.5|23596.7|23604|23601.2|23576.8|23574|281
1758522600000|2025-09-22 06:30:00|23599.4|23596.6|23589.3|23586.5|23602.3|23599.5|23583.2|23580.4|131
1758522900000|2025-09-22 06:35:00|23588.8|23586|23593.5|23590.7|23602.4|23599.6|23587.5|23584.7|57
1758523200000|2025-09-22 06:40:00|23593|23590.2|23587.4|23584.6|23603.3|23600.5|23577.5|23574.7|119
1758523500000|2025-09-22 06:45:00|23587.2|23584.4|23573.1|23570.3|23592.4|23589.6|23570|23567.2|93
1758523800000|2025-09-22 06:50:00|23572.6|23569.8|23573.8|23571|23575.5|23572.7|23560|23557.2|186
1758524100000|2025-09-22 06:55:00|23573.9|23571.1|23556.1|23553.3|23577.4|23574.6|23555.2|23552.4|144
1758524400000|2025-09-22 07:00:00|23555.6|23552.8|23574.9|23573.5|23582.9|23581.5|23541|23539.6|768
1758524700000|2025-09-22 07:05:00|23575.4|23574|23557.1|23555.7|23578.5|23577.1|23550.5|23549.1|336
1758525000000|2025-09-22 07:10:00|23556.6|23555.2|23515.2|23513.8|23566|23564.6|23515.1|23513.7|643
1758525300000|2025-09-22 07:15:00|23515.4|23514|23489.5|23488.1|23515.6|23514.2|23478.6|23477.2|613
1758525600000|2025-09-22 07:20:00|23489|23487.6|23477.1|23475.7|23507|23505.6|23470.8|23469.4|586
1758525900000|2025-09-22 07:25:00|23477.6|23476.2|23477.6|23476.2|23497|23495.6|23474.4|23473|512
1758526200000|2025-09-22 07:30:00|23478.1|23476.7|23496.3|23494.9|23524.8|23523.4|23478.1|23476.7|570
1758526500000|2025-09-22 07:35:00|23496.8|23495.4|23511.5|23510.1|23521|23519.6|23494.6|23493.2|290
1758526800000|2025-09-22 07:40:00|23512.1|23510.7|23505.6|23504.2|23513.7|23512.3|23490.2|23488.8|158
1758527100000|2025-09-22 07:45:00|23505.1|23503.7|23479.2|23477.8|23505.1|23503.7|23467.2|23465.8|256
1758527400000|2025-09-22 07:50:00|23481.5|23480.1|23502.5|23501.1|23511|23509.6|23478.3|23476.9|293
1758527700000|2025-09-22 07:55:00|23503.5|23502.1|23517.5|23516.1|23519.6|23518.2|23491.6|23490.2|281
1758528000000|2025-09-22 08:00:00|23515.2|23513.8|23526.2|23524.8|23536|23534.6|23510.3|23508.9|223
1758528300000|2025-09-22 08:05:00|23526.7|23525.3|23522.9|23521.5|23533.7|23532.3|23518.7|23517.3|142
1758528600000|2025-09-22 08:10:00|23523.8|23522.4|23538.4|23537|23540.3|23538.9|23518|23516.6|201
1758528900000|2025-09-22 08:15:00|23538.6|23537.2|23543.9|23542.5|23551.5|23550.1|23533.5|23532.1|293
1758529200000|2025-09-22 08:20:00|23542.6|23541.2|23526.9|23525.5|23547.9|23546.5|23526.9|23525.5|212
1758529500000|2025-09-22 08:25:00|23526.7|23525.3|23524.4|23523|23535.3|23533.9|23519.5|23518.1|124
1758529800000|2025-09-22 08:30:00|23524.9|23523.5|23528.9|23527.5|23532.3|23530.9|23516.7|23515.3|143
1758530100000|2025-09-22 08:35:00|23529.4|23528|23531|23529.6|23541.8|23540.4|23521.2|23519.8|101
1758530400000|2025-09-22 08:40:00|23530.6|23529.2|23533.6|23532.2|23546.8|23545.4|23529.7|23528.3|103
1758530700000|2025-09-22 08:45:00|23533.1|23531.7|23513.1|23511.7|23535.6|23534.2|23512.4|23511|121
1758531000000|2025-09-22 08:50:00|23514.4|23513|23511|23509.6|23518.2|23516.8|23504|23502.6|108
1758531300000|2025-09-22 08:55:00|23510.8|23509.4|23505.4|23504|23523.3|23521.9|23498.9|23497.5|255
1758531600000|2025-09-22 09:00:00|23505.1|23503.7|23491|23489.6|23521|23519.6|23485.4|23484|225
1758531900000|2025-09-22 09:05:00|23490.9|23489.5|23464.8|23463.4|23492.5|23491.1|23463.7|23462.3|344
1758532200000|2025-09-22 09:10:00|23465.4|23464|23465.6|23464.2|23479.5|23478.1|23461.7|23460.3|229
1758532500000|2025-09-22 09:15:00|23466.1|23464.7|23464.2|23462.8|23483.7|23482.3|23462.8|23461.4|275
1758532800000|2025-09-22 09:20:00|23464.5|23463.1|23461.7|23460.3|23465.9|23464.5|23448.3|23446.9|179
1758533100000|2025-09-22 09:25:00|23461.2|23459.8|23460.9|23459.5|23464.8|23463.4|23444|23442.6|182
1758533400000|2025-09-22 09:30:00|23461.7|23460.3|23464.8|23463.4|23468.7|23467.3|23456|23454.6|204
1758533700000|2025-09-22 09:35:00|23465.3|23463.9|23449.6|23448.2|23468.7|23467.3|23446.6|23445.2|182
1758534000000|2025-09-22 09:40:00|23450.6|23449.2|23458.2|23456.8|23462.4|23461|23449.1|23447.7|114
1758534300000|2025-09-22 09:45:00|23457.7|23456.3|23451.7|23450.3|23459.3|23457.9|23443.8|23442.4|90
1758534600000|2025-09-22 09:50:00|23452.9|23451.5|23447|23445.6|23453.5|23452.1|23438.8|23437.4|221
1758534900000|2025-09-22 09:55:00|23446.5|23445.1|23436.9|23435.5|23449|23447.6|23430.6|23429.2|291
1758535200000|2025-09-22 10:00:00|23436.3|23434.9|23438.3|23436.9|23443.4|23442|23422.3|23420.9|274
1758535500000|2025-09-22 10:05:00|23437.8|23436.4|23454.6|23453.2|23455.7|23454.3|23432.4|23431|216
1758535800000|2025-09-22 10:10:00|23453.2|23451.8|23468.9|23467.5|23471|23469.6|23451|23449.6|313
1758536100000|2025-09-22 10:15:00|23468.4|23467|23484.1|23482.7|23486|23484.6|23465.2|23463.8|173
1758536400000|2025-09-22 10:20:00|23483.6|23482.2|23482.3|23480.9|23492.5|23491.1|23479.5|23478.1|185
1758536700000|2025-09-22 10:25:00|23481.8|23480.4|23493.7|23492.3|23496.5|23495.1|23481.7|23480.3|93
1758537000000|2025-09-22 10:30:00|23493.2|23491.8|23504.7|23503.3|23509.7|23508.3|23492.7|23491.3|237
1758537300000|2025-09-22 10:35:00|23505.7|23504.3|23499.4|23498|23512.4|23511|23492.7|23491.3|166
1758537600000|2025-09-22 10:40:00|23499.6|23498.2|23489.8|23488.4|23504.1|23502.7|23489.6|23488.2|104
1758537900000|2025-09-22 10:45:00|23489.7|23488.3|23493|23491.6|23494.7|23493.3|23485|23483.6|167
1758538200000|2025-09-22 10:50:00|23494.3|23492.9|23482.8|23481.4|23499.5|23498.1|23482.2|23480.8|75
1758538500000|2025-09-22 10:55:00|23483|23481.6|23484.3|23482.9|23487|23485.6|23478.5|23477.1|98
1758538800000|2025-09-22 11:00:00|23484.7|23483.3|23479.6|23478.2|23485|23483.6|23459.8|23458.4|565
1758539100000|2025-09-22 11:05:00|23479.1|23477.7|23488.8|23487.4|23490.9|23489.5|23475.7|23474.3|109
1758539400000|2025-09-22 11:10:00|23488.9|23487.5|23465.5|23464.1|23488.9|23487.5|23463.9|23462.5|43
1758539700000|2025-09-22 11:15:00|23466|23464.6|23488.2|23486.8|23491.8|23490.4|23464.3|23462.9|94
1758540000000|2025-09-22 11:20:00|23487.2|23485.8|23487.6|23486.2|23493.6|23492.2|23484.5|23483.1|58
1758540300000|2025-09-22 11:25:00|23487.4|23486|23495.4|23494|23499.6|23498.2|23483.3|23481.9|101
1758540600000|2025-09-22 11:30:00|23495.5|23494.1|23504.4|23503|23506.5|23505.1|23489.4|23488|78
1758540900000|2025-09-22 11:35:00|23504.6|23503.2|23499.5|23498.1|23506.1|23504.7|23496.2|23494.8|77
1758541200000|2025-09-22 11:40:00|23500.8|23499.4|23502.7|23501.3|23506.4|23505|23494.7|23493.3|63
1758541500000|2025-09-22 11:45:00|23502.9|23501.5|23488.5|23487.1|23503|23501.6|23486.7|23485.3|86
1758541800000|2025-09-22 11:50:00|23487.2|23485.8|23482.5|23481.1|23492.6|23491.2|23476.8|23475.4|284
1758542100000|2025-09-22 11:55:00|23483|23481.6|23487.9|23486.5|23492.6|23491.2|23479.1|23477.7|56
1758542400000|2025-09-22 12:00:00|23487.6|23486.2|23486.3|23484.9|23495|23493.6|23479.1|23477.7|93
1758542700000|2025-09-22 12:05:00|23485.8|23484.4|23509.6|23508.2|23513.5|23512.1|23485.8|23484.4|125
1758543000000|2025-09-22 12:10:00|23510|23508.6|23509.7|23508.3|23518.1|23516.7|23507.6|23506.2|146
1758543300000|2025-09-22 12:15:00|23510.2|23508.8|23517.6|23516.2|23522.7|23521.3|23509|23507.6|82
1758543600000|2025-09-22 12:20:00|23516.6|23515.2|23521.8|23520.4|23526.6|23525.2|23513|23511.6|122
1758543900000|2025-09-22 12:25:00|23521.9|23520.5|23519.2|23517.8|23527.8|23526.4|23512.9|23511.5|123
1758544200000|2025-09-22 12:30:00|23518.3|23516.9|23516.7|23515.3|23528.1|23526.7|23513.5|23512.1|147
1758544500000|2025-09-22 12:35:00|23517.2|23515.8|23505.8|23504.4|23518.4|23517|23503.8|23502.4|122
1758544800000|2025-09-22 12:40:00|23505.5|23504.1|23509.4|23508|23517.3|23515.9|23503.2|23501.8|121
1758545100000|2025-09-22 12:45:00|23509.9|23508.5|23500.5|23499.1|23518.7|23517.3|23494.7|23493.3|82
1758545400000|2025-09-22 12:50:00|23500.8|23499.4|23490.2|23488.8|23503.7|23502.3|23488.3|23486.9|72
1758545700000|2025-09-22 12:55:00|23490.1|23488.7|23494.9|23493.5|23503.8|23502.4|23490.1|23488.7|43
1758546000000|2025-09-22 13:00:00|23495.8|23494.4|23504|23502.6|23505|23503.6|23491|23489.6|84
1758546300000|2025-09-22 13:05:00|23503.5|23502.1|23496.6|23495.2|23506.5|23505.1|23495.6|23494.2|93
1758546600000|2025-09-22 13:10:00|23495.1|23493.7|23479.2|23477.8|23495.9|23494.5|23477.2|23475.8|164
1758546900000|2025-09-22 13:15:00|23479.7|23478.3|23471.4|23470|23483.4|23482|23467.9|23466.5|177
1758547200000|2025-09-22 13:20:00|23471.5|23470.1|23481|23479.6|23487.6|23486.2|23471.1|23469.7|111
1758547500000|2025-09-22 13:25:00|23480.5|23479.1|23466.1|23464.7|23481.6|23480.2|23466.1|23464.7|105
1758547800000|2025-09-22 13:30:00|23465.6|23464.2|23476|23474.6|23478.3|23476.9|23460|23458.6|212
1758548100000|2025-09-22 13:35:00|23476.1|23474.7|23472.7|23471.3|23488.8|23487.4|23470.7|23469.3|271
1758548400000|2025-09-22 13:40:00|23473.9|23472.5|23462.4|23461|23485.8|23484.4|23461.7|23460.3|164
1758548700000|2025-09-22 13:45:00|23461.9|23460.5|23479.1|23477.7|23483.9|23482.5|23456.1|23454.7|252
1758549000000|2025-09-22 13:50:00|23477.8|23476.4|23490.1|23488.7|23491|23489.6|23471.2|23469.8|156
1758549300000|2025-09-22 13:55:00|23490.6|23489.2|23503.4|23502|23509.7|23508.3|23489|23487.6|154
1758549600000|2025-09-22 14:00:00|23503.3|23501.9|23489.9|23488.5|23504|23502.6|23487.5|23486.1|158
1758549900000|2025-09-22 14:05:00|23490.4|23489|23483.1|23481.7|23495.6|23494.2|23481.3|23479.9|120
1758550200000|2025-09-22 14:10:00|23482.1|23480.7|23470.6|23469.2|23485.1|23483.7|23467.3|23465.9|130
1758550500000|2025-09-22 14:15:00|23470.4|23469|23471.6|23470.2|23483.9|23482.5|23466.2|23464.8|87
1758550800000|2025-09-22 14:20:00|23473.1|23471.7|23478.1|23476.7|23486.8|23485.4|23471.4|23470|95
1758551100000|2025-09-22 14:25:00|23478.2|23476.8|23470.2|23468.8|23478.2|23476.8|23467.7|23466.3|90
1758551400000|2025-09-22 14:30:00|23470.6|23469.2|23473.8|23472.4|23478.1|23476.7|23467.2|23465.8|199
1758551700000|2025-09-22 14:35:00|23473.3|23471.9|23477.4|23476|23485.6|23484.2|23472.8|23471.4|201
1758552000000|2025-09-22 14:40:00|23477|23475.6|23490.9|23489.5|23491.4|23490|23476|23474.6|124
1758552300000|2025-09-22 14:45:00|23490.7|23489.3|23508.4|23507|23514.7|23513.3|23490.6|23489.2|281
1758552600000|2025-09-22 14:50:00|23508.3|23506.9|23501.1|23499.7|23511.8|23510.4|23499.7|23498.3|253
1758552900000|2025-09-22 14:55:00|23500.6|23499.2|23501.3|23499.9|23506.5|23505.1|23494.8|23493.4|171
1758553200000|2025-09-22 15:00:00|23500.8|23499.4|23504.3|23502.9|23515.4|23514|23499.6|23498.2|394
1758553500000|2025-09-22 15:05:00|23503.8|23502.4|23517.4|23516|23519.2|23517.8|23501.7|23500.3|155
1758553800000|2025-09-22 15:10:00|23516.2|23514.8|23507.3|23505.9|23517.9|23516.5|23506.1|23504.7|134
1758554100000|2025-09-22 15:15:00|23506.8|23505.4|23517.1|23515.7|23518.9|23517.5|23502.5|23501.1|92
1758554400000|2025-09-22 15:20:00|23517.7|23516.3|23527.1|23525.7|23533.5|23532.1|23516.9|23515.5|322
1758554700000|2025-09-22 15:25:00|23527.2|23525.8|23534.7|23533.3|23537.8|23536.4|23523.6|23522.2|560
1758555000000|2025-09-22 15:30:00|23535.2|23533.8|23533.8|23531|23547.7|23544.9|23529.1|23526.3|832
1758555300000|2025-09-22 15:35:00|23532.3|23529.5|23525.6|23522.8|23533.4|23530.6|23520.8|23518|285
1758555600000|2025-09-22 15:40:00|23525.1|23522.3|23524.7|23521.9|23535.9|23533.1|23520.6|23517.8|138
1758555900000|2025-09-22 15:45:00|23525.2|23522.4|23526.6|23523.8|23533.6|23530.8|23523.7|23520.9|88
1758556200000|2025-09-22 15:50:00|23527.6|23524.8|23525.6|23522.8|23531.1|23528.3|23524.6|23521.8|73
1758556500000|2025-09-22 15:55:00|23525.1|23522.3|23522.6|23519.8|23527.1|23524.3|23515.2|23512.4|785
1758556800000|2025-09-22 16:00:00|23522.9|23520.1|23522.7|23519.9|23525.8|23523|23519.7|23516.9|66
1758557100000|2025-09-22 16:05:00|23522.2|23519.4|23532.9|23530.1|23534.8|23532|23521|23518.2|69
1758557400000|2025-09-22 16:10:00|23532.4|23529.6|23534.4|23531.6|23537|23534.2|23528|23525.2|22
1758557700000|2025-09-22 16:15:00|23533.9|23531.1|23540.6|23537.8|23546|23543.2|23531.4|23528.6|64
1758558000000|2025-09-22 16:20:00|23541.1|23538.3|23547.5|23544.7|23549.7|23546.9|23539.2|23536.4|66
1758558300000|2025-09-22 16:25:00|23547.8|23545|23558.7|23555.9|23558.7|23555.9|23546.3|23543.5|70
1758558600000|2025-09-22 16:30:00|23558.6|23555.8|23556.1|23553.3|23559.7|23556.9|23550.4|23547.6|32
1758558900000|2025-09-22 16:35:00|23556.6|23553.8|23558.6|23555.8|23558.6|23555.8|23554.7|23551.9|48
1758559200000|2025-09-22 16:40:00|23558.1|23555.3|23552.9|23550.1|23558.9|23556.1|23550.2|23547.4|61
1758559500000|2025-09-22 16:45:00|23553.1|23550.3|23553.8|23551|23558.3|23555.5|23547.5|23544.7|64
1758559800000|2025-09-22 16:50:00|23554.3|23551.5|23556.8|23554|23557.9|23555.1|23553.6|23550.8|28
1758560100000|2025-09-22 16:55:00|23556.9|23554.1|23561.8|23559|23562.3|23559.5|23556.1|23553.3|43
1758560400000|2025-09-22 17:00:00|23561.7|23558.9|23564.1|23561.3|23565.9|23563.1|23560.7|23557.9|67
1758560700000|2025-09-22 17:05:00|23563.6|23560.8|23564.6|23561.8|23565.9|23563.1|23561.6|23558.8|16
1758561000000|2025-09-22 17:10:00|23565.1|23562.3|23564.7|23561.9|23567.5|23564.7|23562.6|23559.8|16
1758561300000|2025-09-22 17:15:00|23564.2|23561.4|23564|23561.2|23572.4|23569.6|23563.2|23560.4|31
1758561600000|2025-09-22 17:20:00|23563.9|23561.1|23567.6|23564.8|23569.6|23566.8|23562.7|23559.9|13
1758561900000|2025-09-22 17:25:00|23567.7|23564.9|23580.1|23577.3|23580.3|23577.5|23566.6|23563.8|31
1758562200000|2025-09-22 17:30:00|23580.6|23577.8|23579.2|23576.4|23589.1|23586.3|23577.2|23574.4|79
1758562500000|2025-09-22 17:35:00|23579.7|23576.9|23585.4|23582.6|23585.4|23582.6|23578.2|23575.4|25
1758562800000|2025-09-22 17:40:00|23584.9|23582.1|23585.8|23583|23591.6|23588.8|23583.3|23580.5|25
1758563100000|2025-09-22 17:45:00|23586|23583.2|23585.6|23582.8|23587.8|23585|23581.7|23578.9|15
1758563400000|2025-09-22 17:50:00|23586.1|23583.3|23583.6|23580.8|23587.4|23584.6|23581.8|23579|26
1758563700000|2025-09-22 17:55:00|23583.1|23580.3|23580.7|23577.9|23584.6|23581.8|23577.3|23574.5|40
1758564000000|2025-09-22 18:00:00|23580.2|23577.4|23574.8|23572|23583.5|23580.7|23573.7|23570.9|35
1758564300000|2025-09-22 18:05:00|23574.9|23572.1|23577.7|23574.9|23578.7|23575.9|23572.8|23570|46
1758564600000|2025-09-22 18:10:00|23578.2|23575.4|23587.2|23584.4|23588.8|23586|23578.2|23575.4|30
1758564900000|2025-09-22 18:15:00|23587.6|23584.8|23594|23591.2|23595.8|23593|23587.1|23584.3|67
1758565200000|2025-09-22 18:20:00|23593.8|23591|23598.7|23595.9|23600.1|23597.3|23592.6|23589.8|65
1758565500000|2025-09-22 18:25:00|23598.8|23596|23595.3|23592.5|23599.2|23596.4|23593.1|23590.3|21
1758565800000|2025-09-22 18:30:00|23595.1|23592.3|23591.7|23588.9|23595.4|23592.6|23591.1|23588.3|18
1758566100000|2025-09-22 18:35:00|23591.6|23588.8|23597.3|23594.5|23599.4|23596.6|23591.6|23588.8|10
1758566400000|2025-09-22 18:40:00|23597.7|23594.9|23598.4|23595.6|23599.3|23596.5|23595.2|23592.4|8
1758566700000|2025-09-22 18:45:00|23598.6|23595.8|23594.2|23591.4|23598.9|23596.1|23593.7|23590.9|15
1758567000000|2025-09-22 18:50:00|23594.3|23591.5|23598.9|23596.1|23598.9|23596.1|23594.3|23591.5|9
1758567300000|2025-09-22 18:55:00|23599.1|23596.3|23597.2|23594.4|23599.6|23596.8|23594.8|23592|17
1758567600000|2025-09-22 19:00:00|23597.7|23594.9|23595.7|23592.9|23602.8|23600|23595.2|23592.4|78
1758567900000|2025-09-22 19:05:00|23595.2|23592.4|23595.1|23592.3|23597.2|23594.4|23595.1|23592.3|10
1758568200000|2025-09-22 19:10:00|23594.6|23591.8|23595.7|23592.9|23597.6|23594.8|23594.6|23591.8|21
1758568500000|2025-09-22 19:15:00|23595.8|23593|23596.9|23594.1|23601.3|23598.5|23591.3|23588.5|52
1758568800000|2025-09-22 19:20:00|23597.2|23594.4|23595.6|23592.8|23597.9|23595.1|23593.1|23590.3|14
1758569100000|2025-09-22 19:25:00|23596.1|23593.3|23596.3|23593.5|23599.1|23596.3|23593.6|23590.8|22
1758569400000|2025-09-22 19:30:00|23595.8|23593|23595.7|23592.9|23596.2|23593.4|23592.6|23589.8|26
1758569700000|2025-09-22 19:35:00|23595.2|23592.4|23591.3|23588.5|23595.2|23592.4|23588.2|23585.4|71
1758570000000|2025-09-22 19:40:00|23591.8|23589|23588.6|23585.8|23596.4|23593.6|23586.6|23583.8|57
1758570300000|2025-09-22 19:45:00|23589.1|23586.3|23588.7|23585.9|23590.1|23587.3|23585.1|23582.3|53
1758570600000|2025-09-22 19:50:00|23589.2|23586.4|23590.1|23587.3|23593.9|23591.1|23585.2|23582.4|60
1758570900000|2025-09-22 19:55:00|23589.6|23586.8|23588.8|23586|23594.8|23592|23585|23582.2|127
1758571200000|2025-09-22 20:00:00|23588.3|23585.5|23582.9|23575.9|23592|23585.5|23581|23574|23
1758571500000|2025-09-22 20:05:00|23582.1|23575.1|23569.9|23562.9|23582.1|23575.1|23569.1|23562.1|0
1758571800000|2025-09-22 20:10:00|23570.7|23563.7|23568.7|23561.7|23573|23566|23564|23557|0
1758572100000|2025-09-22 20:15:00|23569.5|23562.5|23570.3|23563.3|23573.6|23566.6|23567.4|23560.4|0
1758572400000|2025-09-22 20:20:00|23569.5|23562.5|23567.7|23560.7|23570.5|23563.5|23565.9|23558.9|0
1758572700000|2025-09-22 20:25:00|23567|23560|23565.4|23558.4|23567.8|23560.8|23564.1|23557.1|0
1758573000000|2025-09-22 20:30:00|23565.3|23558.3|23567.6|23560.6|23569.2|23562.2|23564.3|23557.3|0
1758573300000|2025-09-22 20:35:00|23568.4|23561.4|23571.1|23564.1|23571.9|23564.9|23567.6|23560.6|0
1758573600000|2025-09-22 20:40:00|23569.9|23562.9|23570.5|23563.5|23571.6|23564.6|23568|23561|0
1758573900000|2025-09-22 20:45:00|23569.7|23562.7|23578.3|23571.3|23579.6|23572.6|23568.9|23561.9|0
1758574200000|2025-09-22 20:50:00|23578.2|23571.2|23583.3|23576.3|23588.3|23581.3|23577.4|23570.4|0
1758574500000|2025-09-22 20:55:00|23583.4|23576.4|23583.5|23576.5|23585.6|23578.6|23580|23573|0
1758574800000|2025-09-22 21:00:00|23580.3|23573.3|23585.6|23578.6|23585.6|23578.6|23580.2|23573.2|0
1758575100000|2025-09-22 21:05:00|23586.9|23579.9|23586.8|23579.8|23586.9|23579.9|23586.8|23579.8|0
1758575400000|2025-09-22 21:10:00|23586.9|23579.9|23587.7|23580.7|23589.2|23582.2|23586.9|23579.9|0
1758575700000|2025-09-22 21:15:00|23587.8|23580.8|23587.7|23580.7|23589.8|23582.8|23587.5|23580.5|0
1758576000000|2025-09-22 21:20:00|23587.2|23580.2|23586.1|23579.1|23587.2|23580.2|23586.1|23579.1|0
1758576300000|2025-09-22 21:25:00|23586.6|23579.6|23586.5|23579.5|23586.6|23579.6|23586.5|23579.5|0
1758576600000|2025-09-22 21:30:00|23586.3|23579.3|23586.2|23579.2|23586.5|23579.5|23586|23579|0
1758576900000|2025-09-22 21:35:00|23586|23579|23587|23580|23587|23580|23586|23579|0
1758577200000|2025-09-22 21:40:00|23587.2|23580.2|23588.1|23581.1|23588.2|23581.2|23587.2|23580.2|0
1758577500000|2025-09-22 21:45:00|23588.3|23581.3|23587.2|23580.2|23588.5|23581.5|23586.8|23579.8|0
1758577800000|2025-09-22 21:50:00|23587.3|23580.3|23587.2|23580.2|23587.4|23580.4|23586.9|23579.9|0
1758578100000|2025-09-22 21:55:00|23587|23580|23587.8|23580.8|23587.8|23580.8|23587|23580|0
1758578400000|2025-09-22 22:00:00|23587.9|23580.9|23582.9|23575.9|23588.8|23581.8|23579.4|23572.4|0
1758578700000|2025-09-22 22:05:00|23583.3|23576.3|23579.6|23572.6|23586.8|23579.8|23579.4|23572.4|0
1758579000000|2025-09-22 22:10:00|23578.8|23571.8|23575.9|23568.9|23581.2|23574.2|23574.7|23567.7|0
1758579300000|2025-09-22 22:15:00|23575.8|23568.8|23577.6|23570.6|23579.4|23572.4|23574.7|23567.7|0
1758579600000|2025-09-22 22:20:00|23577.2|23570.2|23575.4|23568.4|23580.2|23573.2|23575.3|23568.3|0
1758579900000|2025-09-22 22:25:00|23575.3|23568.3|23575.9|23568.9|23578.3|23571.3|23575|23568|0
1758580200000|2025-09-22 22:30:00|23576.7|23569.7|23574.2|23567.2|23577.3|23570.3|23573.6|23566.6|0
1758580500000|2025-09-22 22:35:00|23573.4|23566.4|23576.2|23569.2|23577.5|23570.5|23571.8|23564.8|0
1758580800000|2025-09-22 22:40:00|23576.4|23569.4|23572.1|23565.1|23577.1|23570.1|23572.1|23565.1|0
1758581100000|2025-09-22 22:45:00|23571.7|23564.7|23570.5|23563.5|23572.7|23565.7|23570|23563|0
1758581400000|2025-09-22 22:50:00|23570.9|23563.9|23575.1|23568.1|23575.1|23568.1|23569.8|23562.8|0
1758581700000|2025-09-22 22:55:00|23575.5|23568.5|23580.1|23573.1|23581.5|23574.5|23574.2|23567.2|0
1758582000000|2025-09-22 23:00:00|23580.5|23573.5|23584.4|23577.4|23584.8|23577.8|23579.5|23572.5|0
1758582300000|2025-09-22 23:05:00|23584.8|23577.8|23583|23576|23585.5|23578.5|23582.7|23575.7|0
1758582600000|2025-09-22 23:10:00|23582.2|23575.2|23582.7|23575.7|23583.1|23576.1|23581.2|23574.2|0
1758582900000|2025-09-22 23:15:00|23582.1|23575.1|23581.1|23574.1|23583.9|23576.9|23581.1|23574.1|0
1758583200000|2025-09-22 23:20:00|23581.2|23574.2|23579.3|23572.3|23582|23575|23577.7|23570.7|0
1758583500000|2025-09-22 23:25:00|23579.7|23572.7|23581.8|23574.8|23582.7|23575.7|23579.7|23572.7|0
1758583800000|2025-09-22 23:30:00|23581|23574|23584.1|23577.1|23584.1|23577.1|23580.1|23573.1|0
1758584100000|2025-09-22 23:35:00|23583.7|23576.7|23586.8|23579.8|23587.9|23580.9|23583.3|23576.3|0
1758584400000|2025-09-22 23:40:00|23586|23579|23588.3|23581.3|23590|23583|23585.8|23578.8|0
1758584700000|2025-09-22 23:45:00|23587.9|23580.9|23589|23582|23589.9|23582.9|23586.2|23579.2|0
1758585000000|2025-09-22 23:50:00|23588.9|23581.9|23588.1|23581.1|23589.7|23582.7|23587.4|23580.4|0
1758585300000|2025-09-22 23:55:00|23588.4|23581.4|23587.2|23580.2|23588.9|23581.9|23587.2|23580.2|0
1758585600000|2025-09-23 00:00:00|23587.6|23580.6|23590.9|23583.9|23591.1|23584.1|23583.4|23576.4|0
1758585900000|2025-09-23 00:05:00|23591.7|23584.7|23586.2|23579.2|23591.8|23584.8|23585.9|23578.9|0
1758586200000|2025-09-23 00:10:00|23586|23579|23585.5|23578.5|23586.9|23579.9|23581.1|23574.1|0
1758586500000|2025-09-23 00:15:00|23585.9|23578.9|23588.8|23583.8|23596.8|23591.8|23582.8|23577.8|42
1758586800000|2025-09-23 00:20:00|23588.3|23583.3|23588.2|23583.2|23590.8|23585.8|23584.7|23579.7|1
1758587100000|2025-09-23 00:25:00|23587.7|23582.7|23583.1|23578.1|23587.7|23582.7|23580|23575|4
1758587400000|2025-09-23 00:30:00|23583.6|23578.6|23585.2|23580.2|23587.2|23582.2|23583.6|23578.6|0
1758587700000|2025-09-23 00:35:00|23585.7|23580.7|23585.2|23580.2|23587.9|23582.9|23585.2|23580.2|4
1758588000000|2025-09-23 00:40:00|23584.2|23579.2|23589.7|23584.7|23589.7|23584.7|23584.2|23579.2|3
1758588300000|2025-09-23 00:45:00|23589.2|23584.2|23589.4|23584.4|23589.4|23584.4|23585.3|23580.3|4
1758588600000|2025-09-23 00:50:00|23588.4|23583.4|23585.9|23580.9|23590.9|23585.9|23585.9|23580.9|4
1758588900000|2025-09-23 00:55:00|23585.4|23580.4|23582|23577|23585.4|23580.4|23579.7|23574.7|3
1758589200000|2025-09-23 01:00:00|23582.5|23577.5|23585.1|23580.1|23587.7|23582.7|23581.3|23576.3|3
1758589500000|2025-09-23 01:05:00|23583.1|23578.1|23585.5|23580.5|23587.6|23582.6|23580.6|23575.6|7
1758589800000|2025-09-23 01:10:00|23586|23581|23592.4|23587.4|23594.9|23589.9|23585.5|23580.5|3
1758590100000|2025-09-23 01:15:00|23591.9|23586.9|23590.9|23585.9|23594.9|23589.9|23588.9|23583.9|0
1758590400000|2025-09-23 01:20:00|23591.4|23586.4|23589.7|23584.7|23591.7|23586.7|23589.7|23584.7|0
1758590700000|2025-09-23 01:25:00|23589.2|23584.2|23589.9|23584.9|23590.7|23585.7|23585.7|23580.7|1
1758591000000|2025-09-23 01:30:00|23589.4|23584.4|23590|23585|23590.2|23585.2|23587.2|23582.2|0
1758591300000|2025-09-23 01:35:00|23589.5|23584.5|23588.3|23583.3|23589.5|23584.5|23586.3|23581.3|0
1758591600000|2025-09-23 01:40:00|23587.8|23582.8|23579.8|23574.8|23587.8|23582.8|23576|23571|2
1758591900000|2025-09-23 01:45:00|23580.3|23575.3|23585.2|23580.2|23586|23581|23580.3|23575.3|0
1758592200000|2025-09-23 01:50:00|23584.7|23579.7|23584.3|23579.3|23586.6|23581.6|23581.7|23576.7|0
1758592500000|2025-09-23 01:55:00|23583.8|23578.8|23581.1|23576.1|23585.3|23580.3|23578.6|23573.6|2
1758592800000|2025-09-23 02:00:00|23581.6|23576.6|23584.7|23579.7|23586.2|23581.2|23581.1|23576.1|3
1758593100000|2025-09-23 02:05:00|23585.2|23580.2|23585.6|23580.6|23586.6|23581.6|23585.1|23580.1|0
1758593400000|2025-09-23 02:10:00|23586.1|23581.1|23587.2|23582.2|23587.2|23582.2|23585.6|23580.6|1
1758593700000|2025-09-23 02:15:00|23587.7|23582.7|23585.3|23580.3|23588|23583|23582.6|23577.6|1
1758594000000|2025-09-23 02:20:00|23584.8|23579.8|23584|23579|23588.7|23583.7|23584|23579|2
1758594300000|2025-09-23 02:25:00|23583.5|23578.5|23571.4|23566.4|23583.5|23578.5|23570.9|23565.9|5
1758594600000|2025-09-23 02:30:00|23571|23566|23575.8|23570.8|23577|23572|23571|23566|2
1758594900000|2025-09-23 02:35:00|23575.3|23570.3|23577.8|23572.8|23581|23576|23574.8|23569.8|3
1758595200000|2025-09-23 02:40:00|23576.8|23571.8|23577.6|23572.6|23580.6|23575.6|23574.3|23569.3|2
1758595500000|2025-09-23 02:45:00|23578.6|23573.6|23575.6|23570.6|23578.6|23573.6|23574.1|23569.1|2
1758595800000|2025-09-23 02:50:00|23576.1|23571.1|23575.2|23570.2|23576.7|23571.7|23573.7|23568.7|0
1758596100000|2025-09-23 02:55:00|23575.7|23570.7|23572.4|23567.4|23576.7|23571.7|23571.5|23566.5|0
1758596400000|2025-09-23 03:00:00|23572.7|23567.7|23573|23568|23575.7|23570.7|23572.5|23567.5|2
1758596700000|2025-09-23 03:05:00|23574|23569|23575.2|23570.2|23575.7|23570.7|23573|23568|0
1758597000000|2025-09-23 03:10:00|23574.7|23569.7|23576.5|23571.5|23576.5|23571.5|23573|23568|1
1758597300000|2025-09-23 03:15:00|23576|23571|23585.4|23580.4|23585.4|23580.4|23575.5|23570.5|1
1758597600000|2025-09-23 03:20:00|23584.9|23579.9|23576.6|23571.6|23584.9|23579.9|23576.6|23571.6|0
1758597900000|2025-09-23 03:25:00|23575.6|23570.6|23582.6|23577.6|23586.7|23581.7|23574.5|23569.5|24
1758598200000|2025-09-23 03:30:00|23581.1|23576.1|23580.1|23575.1|23582.6|23577.6|23579.1|23574.1|1
1758598500000|2025-09-23 03:35:00|23581.3|23576.3|23586.4|23581.4|23586.4|23581.4|23580.9|23575.9|1
1758598800000|2025-09-23 03:40:00|23585.9|23580.9|23590.8|23585.8|23596.8|23591.8|23585.9|23580.9|14
1758599100000|2025-09-23 03:45:00|23591.8|23586.8|23591.8|23586.8|23596.8|23591.8|23579.3|23574.3|52
1758599400000|2025-09-23 03:50:00|23593.8|23588.8|23596.5|23591.5|23601.1|23596.1|23591.3|23586.3|12
1758599700000|2025-09-23 03:55:00|23596|23591|23592.7|23587.7|23596.8|23591.8|23589.3|23584.3|2
1758600000000|2025-09-23 04:00:00|23593.3|23588.3|23592|23587|23593.8|23588.8|23590.5|23585.5|4
1758600300000|2025-09-23 04:05:00|23591.5|23586.5|23588.9|23583.9|23592.5|23587.5|23587.7|23582.7|3
1758600600000|2025-09-23 04:10:00|23587.9|23582.9|23585.1|23580.1|23596.1|23591.1|23582.9|23577.9|34
1758600900000|2025-09-23 04:15:00|23584.6|23579.6|23584.6|23579.6|23585.1|23580.1|23581.5|23576.5|1
1758601200000|2025-09-23 04:20:00|23584.5|23579.5|23578|23573|23585|23580|23577.2|23572.2|1
1758601500000|2025-09-23 04:25:00|23577.8|23572.8|23579.8|23574.8|23579.8|23574.8|23574|23569|1
1758601800000|2025-09-23 04:30:00|23579.3|23574.3|23566|23561|23579.8|23574.8|23565.7|23560.7|3
1758602100000|2025-09-23 04:35:00|23565|23560|23569.6|23564.6|23570|23565|23562|23557|4
1758602400000|2025-09-23 04:40:00|23570.1|23565.1|23571.3|23566.3|23576|23571|23563.7|23558.7|35
1758602700000|2025-09-23 04:45:00|23572.3|23567.3|23569.7|23564.7|23572.3|23567.3|23568.3|23563.3|7
1758603000000|2025-09-23 04:50:00|23570.3|23565.3|23574.6|23569.6|23574.7|23569.7|23570.3|23565.3|0
1758603300000|2025-09-23 04:55:00|23576.1|23571.1|23578.5|23573.5|23579.5|23574.5|23576.1|23571.1|1
1758603600000|2025-09-23 05:00:00|23578.6|23573.6|23583.9|23578.9|23590.3|23585.3|23577.8|23572.8|41
1758603900000|2025-09-23 05:05:00|23583.4|23578.4|23582.4|23577.4|23589.3|23584.3|23580.4|23575.4|2
1758604200000|2025-09-23 05:10:00|23582.1|23577.1|23590.5|23585.5|23592.7|23587.7|23582.1|23577.1|0
1758604500000|2025-09-23 05:15:00|23590|23585|23586.2|23581.2|23591.2|23586.2|23580.1|23575.1|48
1758604800000|2025-09-23 05:20:00|23585.7|23580.7|23601.2|23596.2|23601.2|23596.2|23585.7|23580.7|13
1758605100000|2025-09-23 05:25:00|23601.7|23596.7|23598.8|23593.8|23602.3|23597.3|23596|23591|8
1758605400000|2025-09-23 05:30:00|23598.7|23593.7|23618.8|23613.8|23622.7|23617.7|23598.7|23593.7|21
1758605700000|2025-09-23 05:35:00|23617.6|23612.6|23625.4|23620.4|23635|23630|23614.1|23609.1|75
1758606000000|2025-09-23 05:40:00|23625.8|23620.8|23630.5|23625.5|23631.9|23626.9|23622.2|23617.2|28
1758606300000|2025-09-23 05:45:00|23631|23626|23615.1|23610.1|23631.5|23626.5|23615.1|23610.1|7
1758606600000|2025-09-23 05:50:00|23615|23610|23610|23605|23623|23618|23605.1|23600.1|49
1758606900000|2025-09-23 05:55:00|23610.5|23605.5|23604.3|23599.3|23611|23606|23593.6|23588.6|80
1758607200000|2025-09-23 06:00:00|23602.1|23599.8|23610.5|23607.7|23623.3|23620.5|23601.9|23599.1|101
1758607500000|2025-09-23 06:05:00|23610.3|23607.5|23628.1|23625.3|23630.1|23627.3|23608.2|23605.4|58
1758607800000|2025-09-23 06:10:00|23628.6|23625.8|23631.4|23628.6|23644.2|23641.4|23622.6|23619.8|83
1758608100000|2025-09-23 06:15:00|23630.9|23628.1|23638.5|23635.7|23641.1|23638.3|23623.1|23620.3|96
1758608400000|2025-09-23 06:20:00|23638.6|23635.8|23626.6|23623.8|23641.6|23638.8|23620|23617.2|103
1758608700000|2025-09-23 06:25:00|23626.5|23623.7|23626.9|23624.1|23636.6|23633.8|23620.5|23617.7|50
1758609000000|2025-09-23 06:30:00|23626.4|23623.6|23624.9|23622.1|23628.7|23625.9|23621.5|23618.7|27
1758609300000|2025-09-23 06:35:00|23624.6|23621.8|23635.6|23632.8|23637.3|23634.5|23623.5|23620.7|82
1758609600000|2025-09-23 06:40:00|23635.7|23632.9|23630.4|23627.6|23638.4|23635.6|23624.5|23621.7|70
1758609900000|2025-09-23 06:45:00|23629.4|23626.6|23644.4|23641.6|23646.1|23643.3|23625.8|23623|60
1758610200000|2025-09-23 06:50:00|23645.9|23643.1|23644.5|23641.7|23649.3|23646.5|23639.9|23637.1|179
1758610500000|2025-09-23 06:55:00|23644|23641.2|23641.9|23639.1|23651.6|23648.8|23638.4|23635.6|187
1758610800000|2025-09-23 07:00:00|23640.6|23639.2|23615.9|23614.5|23644.6|23643.2|23593.8|23592.4|915
1758611100000|2025-09-23 07:05:00|23615.4|23614|23613.9|23612.5|23631.2|23629.8|23601.6|23600.2|362
1758611400000|2025-09-23 07:10:00|23613.4|23612|23645.5|23644.1|23664.5|23663.1|23613.4|23612|400
1758611700000|2025-09-23 07:15:00|23646|23644.6|23656.3|23654.9|23671.9|23670.5|23634.2|23632.8|215
1758612000000|2025-09-23 07:20:00|23655.8|23654.4|23626.4|23625|23657.7|23656.3|23623.6|23622.2|230
1758612300000|2025-09-23 07:25:00|23626.2|23624.8|23644.2|23642.8|23652.7|23651.3|23622.6|23621.2|205
1758612600000|2025-09-23 07:30:00|23643.8|23642.4|23649.5|23648.1|23663.4|23662|23640.3|23638.9|202
1758612900000|2025-09-23 07:35:00|23649.4|23648|23660.2|23658.8|23668.7|23667.3|23649|23647.6|210
1758613200000|2025-09-23 07:40:00|23659.3|23657.9|23663.2|23661.8|23674.2|23672.8|23656.6|23655.2|258
1758613500000|2025-09-23 07:45:00|23663.7|23662.3|23653.5|23652.1|23670.4|23669|23649|23647.6|306
1758613800000|2025-09-23 07:50:00|23652.5|23651.1|23636.8|23635.4|23657.3|23655.9|23624.5|23623.1|254
1758614100000|2025-09-23 07:55:00|23637.3|23635.9|23632.3|23630.9|23644.9|23643.5|23630.8|23629.4|141
1758614400000|2025-09-23 08:00:00|23632.4|23631|23645.5|23644.1|23652.7|23651.3|23627.4|23626|187
1758614700000|2025-09-23 08:05:00|23645|23643.6|23650.2|23648.8|23657|23655.6|23627.5|23626.1|177
1758615000000|2025-09-23 08:10:00|23650.7|23649.3|23658.2|23656.8|23663.5|23662.1|23644.1|23642.7|238
1758615300000|2025-09-23 08:15:00|23658.7|23657.3|23658.1|23656.7|23671.6|23670.2|23656.7|23655.3|184
1758615600000|2025-09-23 08:20:00|23656.1|23654.7|23676.1|23674.7|23691.5|23690.1|23654.5|23653.1|563
1758615900000|2025-09-23 08:25:00|23675.6|23674.2|23673.3|23671.9|23682.1|23680.7|23668.6|23667.2|145
1758616200000|2025-09-23 08:30:00|23674.4|23673|23670.2|23668.8|23682.4|23681|23656.7|23655.3|409
1758616500000|2025-09-23 08:35:00|23670.7|23669.3|23681.6|23680.2|23685.9|23684.5|23666.7|23665.3|299
1758616800000|2025-09-23 08:40:00|23681.2|23679.8|23699.1|23697.7|23701.6|23700.2|23681.2|23679.8|227
1758617100000|2025-09-23 08:45:00|23699.6|23698.2|23716.1|23714.7|23717.8|23716.4|23699.5|23698.1|194
1758617400000|2025-09-23 08:50:00|23714.4|23713|23712.4|23711|23725|23723.6|23706.5|23705.1|296
1758617700000|2025-09-23 08:55:00|23711.9|23710.5|23709.6|23708.2|23718.4|23717|23706.1|23704.7|195
1758618000000|2025-09-23 09:00:00|23710.3|23708.9|23698|23696.6|23712.9|23711.5|23691.1|23689.7|263
1758618300000|2025-09-23 09:05:00|23698.5|23697.1|23705|23703.6|23706|23704.6|23686.2|23684.8|202
1758618600000|2025-09-23 09:10:00|23703.7|23702.3|23707.1|23705.7|23708.6|23707.2|23697.7|23696.3|152
1758618900000|2025-09-23 09:15:00|23707.6|23706.2|23709.6|23708.2|23712.4|23711|23701.7|23700.3|161
1758619200000|2025-09-23 09:20:00|23708.9|23707.5|23698|23696.6|23712.4|23711|23697.5|23696.1|218
1758619500000|2025-09-23 09:25:00|23697|23695.6|23694.1|23692.7|23706.9|23705.5|23693.1|23691.7|119
1758619800000|2025-09-23 09:30:00|23695.6|23694.2|23688.6|23687.2|23701|23699.6|23686.8|23685.4|323
1758620100000|2025-09-23 09:35:00|23688.1|23686.7|23687|23685.6|23690.2|23688.8|23676.3|23674.9|136
1758620400000|2025-09-23 09:40:00|23687.4|23686|23677.1|23675.7|23687.4|23686|23676.2|23674.8|63
1758620700000|2025-09-23 09:45:00|23677|23675.6|23662.7|23661.3|23677.1|23675.7|23655.1|23653.7|186
1758621000000|2025-09-23 09:50:00|23662.5|23661.1|23661|23659.6|23667|23665.6|23655.2|23653.8|104
1758621300000|2025-09-23 09:55:00|23661.2|23659.8|23663.1|23661.7|23664.8|23663.4|23655.5|23654.1|93
1758621600000|2025-09-23 10:00:00|23662.4|23661|23633.3|23631.9|23665.6|23664.2|23632.3|23630.9|263
1758621900000|2025-09-23 10:05:00|23632.8|23631.4|23613.7|23612.3|23635.9|23634.5|23603.2|23601.8|352
1758622200000|2025-09-23 10:10:00|23615.9|23614.5|23611.7|23610.3|23619.5|23618.1|23609|23607.6|218
1758622500000|2025-09-23 10:15:00|23612.2|23610.8|23602.1|23600.7|23616|23614.6|23602.1|23600.7|151
1758622800000|2025-09-23 10:20:00|23602.5|23601.1|23588.5|23587.1|23602.7|23601.3|23579.1|23577.7|301
1758623100000|2025-09-23 10:25:00|23588|23586.6|23582.1|23580.7|23593.7|23592.3|23580.5|23579.1|230
1758623400000|2025-09-23 10:30:00|23581.2|23579.8|23576.8|23575.4|23589.7|23588.3|23571.6|23570.2|248
1758623700000|2025-09-23 10:35:00|23576.3|23574.9|23576.3|23574.9|23587.3|23585.9|23573.3|23571.9|162
1758624000000|2025-09-23 10:40:00|23578.4|23577|23576.4|23575|23581.9|23580.5|23567.6|23566.2|199
1758624300000|2025-09-23 10:45:00|23575.9|23574.5|23574.4|23573|23576.7|23575.3|23564.9|23563.5|239
1758624600000|2025-09-23 10:50:00|23573.1|23571.7|23581.1|23579.7|23584.6|23583.2|23572.3|23570.9|257
1758624900000|2025-09-23 10:55:00|23581.6|23580.2|23594.9|23593.5|23599.3|23597.9|23581.6|23580.2|376
1758625200000|2025-09-23 11:00:00|23596.4|23595|23600|23598.6|23607.7|23606.3|23592.3|23590.9|278
1758625500000|2025-09-23 11:05:00|23599.5|23598.1|23598.8|23597.4|23601.4|23600|23581.3|23579.9|180
1758625800000|2025-09-23 11:10:00|23599.3|23597.9|23603.5|23602.1|23610.5|23609.1|23598.9|23597.5|167
1758626100000|2025-09-23 11:15:00|23603|23601.6|23594.6|23593.2|23605.9|23604.5|23589.4|23588|98
1758626400000|2025-09-23 11:20:00|23595|23593.6|23601.9|23600.5|23606|23604.6|23594.6|23593.2|85
1758626700000|2025-09-23 11:25:00|23601.4|23600|23594|23592.6|23603|23601.6|23591.9|23590.5|51
1758627000000|2025-09-23 11:30:00|23594.5|23593.1|23592.6|23591.2|23604.5|23603.1|23589.2|23587.8|80
1758627300000|2025-09-23 11:35:00|23593.1|23591.7|23587.6|23586.2|23593.1|23591.7|23580.2|23578.8|88
1758627600000|2025-09-23 11:40:00|23586.9|23585.5|23594.3|23592.9|23596.7|23595.3|23585.4|23584|139
1758627900000|2025-09-23 11:45:00|23594.2|23592.8|23606.4|23605|23607.4|23606|23589.8|23588.4|40
1758628200000|2025-09-23 11:50:00|23604.9|23603.5|23606.3|23604.9|23611.4|23610|23603.9|23602.5|123
1758628500000|2025-09-23 11:55:00|23605.8|23604.4|23616|23614.6|23616|23614.6|23604.6|23603.2|74
1758628800000|2025-09-23 12:00:00|23616.3|23614.9|23619.7|23618.3|23623.9|23622.5|23611.3|23609.9|121
1758629100000|2025-09-23 12:05:00|23619.2|23617.8|23612.4|23611|23621.6|23620.2|23608.5|23607.1|107
1758629400000|2025-09-23 12:10:00|23612.5|23611.1|23620.5|23619.1|23622.2|23620.8|23612.5|23611.1|74
1758629700000|2025-09-23 12:15:00|23621|23619.6|23621.6|23620.2|23627|23625.6|23617|23615.6|107
1758630000000|2025-09-23 12:20:00|23621.5|23620.1|23631.3|23629.9|23631.4|23630|23620|23618.6|100
1758630300000|2025-09-23 12:25:00|23631.4|23630|23636.6|23635.2|23644.5|23643.1|23630.8|23629.4|164
1758630600000|2025-09-23 12:30:00|23635.6|23634.2|23639.2|23637.8|23640.2|23638.8|23626|23624.6|128
1758630900000|2025-09-23 12:35:00|23638.7|23637.3|23635.1|23633.7|23644.1|23642.7|23632.8|23631.4|65
1758631200000|2025-09-23 12:40:00|23635.8|23634.4|23632.4|23631|23637.4|23636|23631.3|23629.9|81
1758631500000|2025-09-23 12:45:00|23632.9|23631.5|23636.5|23635.1|23638|23636.6|23630|23628.6|104
1758631800000|2025-09-23 12:50:00|23636.2|23634.8|23640.8|23639.4|23645.2|23643.8|23630.8|23629.4|57
1758632100000|2025-09-23 12:55:00|23641.3|23639.9|23645.5|23644.1|23645.7|23644.3|23635.6|23634.2|83
1758632400000|2025-09-23 13:00:00|23645.7|23644.3|23631.1|23629.7|23647.7|23646.3|23631.1|23629.7|109
1758632700000|2025-09-23 13:05:00|23631.6|23630.2|23634.5|23633.1|23636.8|23635.4|23625.2|23623.8|101
1758633000000|2025-09-23 13:10:00|23635.4|23634|23631.8|23630.4|23640.9|23639.5|23629.2|23627.8|70
1758633300000|2025-09-23 13:15:00|23629.8|23628.4|23619.5|23618.1|23638.2|23636.8|23619.4|23618|113
1758633600000|2025-09-23 13:20:00|23620.3|23618.9|23633.4|23632|23638.3|23636.9|23619.2|23617.8|138
1758633900000|2025-09-23 13:25:00|23633.6|23632.2|23628.3|23626.9|23633.8|23632.4|23624.4|23623|78
1758634200000|2025-09-23 13:30:00|23627.8|23626.4|23643.5|23642.1|23647.3|23645.9|23621.7|23620.3|200
1758634500000|2025-09-23 13:35:00|23643.7|23642.3|23666.9|23665.5|23674.4|23673|23640.9|23639.5|344
1758634800000|2025-09-23 13:40:00|23666.7|23665.3|23659.7|23658.3|23673|23671.6|23658.7|23657.3|245
1758635100000|2025-09-23 13:45:00|23660.7|23659.3|23672.2|23670.8|23679.6|23678.2|23660.7|23659.3|218
1758635400000|2025-09-23 13:50:00|23672.1|23670.7|23675.5|23674.1|23686.6|23685.2|23670|23668.6|224
1758635700000|2025-09-23 13:55:00|23676|23674.6|23664.6|23663.2|23676.6|23675.2|23660|23658.6|266
1758636000000|2025-09-23 14:00:00|23664.5|23663.1|23635.7|23634.3|23668.2|23666.8|23625.2|23623.8|383
1758636300000|2025-09-23 14:05:00|23635.2|23633.8|23639.8|23638.4|23646.6|23645.2|23626.7|23625.3|191
1758636600000|2025-09-23 14:10:00|23640.6|23639.2|23648.8|23647.4|23652.8|23651.4|23637.6|23636.2|163
1758636900000|2025-09-23 14:15:00|23648.9|23647.5|23655.8|23654.4|23656.7|23655.3|23640.7|23639.3|107
1758637200000|2025-09-23 14:20:00|23654.5|23653.1|23653|23651.6|23656.7|23655.3|23641|23639.6|222
1758637500000|2025-09-23 14:25:00|23652.5|23651.1|23657.4|23656|23657.4|23656|23649.1|23647.7|135
1758637800000|2025-09-23 14:30:00|23658.4|23657|23645.9|23644.5|23659.6|23658.2|23645.1|23643.7|115
1758638100000|2025-09-23 14:35:00|23645.4|23644|23657.2|23655.8|23658.1|23656.7|23644.9|23643.5|148
1758638400000|2025-09-23 14:40:00|23656.9|23655.5|23664.1|23662.7|23667.1|23665.7|23656.9|23655.5|146
1758638700000|2025-09-23 14:45:00|23664.6|23663.2|23673.4|23672|23677.4|23676|23662|23660.6|125
1758639000000|2025-09-23 14:50:00|23672.7|23671.3|23667.9|23666.5|23676.1|23674.7|23656.9|23655.5|387
1758639300000|2025-09-23 14:55:00|23668.4|23667|23666.9|23665.5|23674|23672.6|23663.1|23661.7|204
1758639600000|2025-09-23 15:00:00|23667.4|23666|23649.7|23648.3|23670.2|23668.8|23643.9|23642.5|211
1758639900000|2025-09-23 15:05:00|23650.2|23648.8|23633|23631.6|23658.6|23657.2|23631.8|23630.4|227
1758640200000|2025-09-23 15:10:00|23634.8|23633.4|23639.8|23638.4|23640.5|23639.1|23628.5|23627.1|137
1758640500000|2025-09-23 15:15:00|23639.6|23638.2|23633.5|23632.1|23642.1|23640.7|23626.9|23625.5|217
1758640800000|2025-09-23 15:20:00|23633.1|23631.7|23649|23647.6|23651|23649.6|23630.5|23629.1|211
1758641100000|2025-09-23 15:25:00|23648.9|23647.5|23628.6|23627.2|23650.4|23649|23627.1|23625.7|461
1758641400000|2025-09-23 15:30:00|23629.1|23627.7|23616.1|23613.3|23630|23627.7|23614.7|23611.9|747
1758641700000|2025-09-23 15:35:00|23616.4|23613.6|23625.1|23622.3|23634|23631.2|23613.3|23610.5|379
1758642000000|2025-09-23 15:40:00|23625.4|23622.6|23629.5|23626.7|23632|23629.2|23618.2|23615.4|164
1758642300000|2025-09-23 15:45:00|23630|23627.2|23623.4|23620.6|23634|23631.2|23621.5|23618.7|92
1758642600000|2025-09-23 15:50:00|23624.1|23621.3|23621.2|23618.4|23624.1|23621.3|23615.9|23613.1|70
1758642900000|2025-09-23 15:55:00|23621.7|23618.9|23620.4|23617.6|23626.7|23623.9|23616.9|23614.1|54
1758643200000|2025-09-23 16:00:00|23620.9|23618.1|23619.5|23616.7|23621.7|23618.9|23610.7|23607.9|76
1758643500000|2025-09-23 16:05:00|23620|23617.2|23606.9|23604.1|23622.2|23619.4|23604.4|23601.6|59
1758643800000|2025-09-23 16:10:00|23607.4|23604.6|23608.3|23605.5|23610.5|23607.7|23598.9|23596.1|65
1758644100000|2025-09-23 16:15:00|23608.8|23606|23614.8|23612|23615.4|23612.6|23606.4|23603.6|52
1758644400000|2025-09-23 16:20:00|23615.3|23612.5|23620|23617.2|23623.5|23620.7|23614.3|23611.5|42
1758644700000|2025-09-23 16:25:00|23620.5|23617.7|23618.1|23615.3|23623.3|23620.5|23614.7|23611.9|58
1758645000000|2025-09-23 16:30:00|23618.3|23615.5|23626.4|23623.6|23627.9|23625.1|23613.3|23610.5|36
1758645300000|2025-09-23 16:35:00|23625.9|23623.1|23621.6|23618.8|23626.4|23623.6|23613.9|23611.1|172
1758645600000|2025-09-23 16:40:00|23622.1|23619.3|23619.8|23617|23625.7|23622.9|23615|23612.2|11
1758645900000|2025-09-23 16:45:00|23620.3|23617.5|23634.1|23631.3|23636.9|23634.1|23619.7|23616.9|43
1758646200000|2025-09-23 16:50:00|23633.8|23631|23631.8|23629|23635.9|23633.1|23630|23627.2|45
1758646500000|2025-09-23 16:55:00|23631.3|23628.5|23626.3|23623.5|23631.3|23628.5|23620.2|23617.4|33
1758646800000|2025-09-23 17:00:00|23626.8|23624|23617.5|23614.7|23630.5|23627.7|23617.4|23614.6|22
1758647100000|2025-09-23 17:05:00|23618|23615.2|23625.6|23622.8|23626.1|23623.3|23617.4|23614.6|11
1758647400000|2025-09-23 17:10:00|23625.1|23622.3|23623.4|23620.6|23625.9|23623.1|23618.9|23616.1|29
1758647700000|2025-09-23 17:15:00|23622.9|23620.1|23614.8|23612|23623.3|23620.5|23614.3|23611.5|12
1758648000000|2025-09-23 17:20:00|23615.3|23612.5|23617.3|23614.5|23621.8|23619|23611.3|23608.5|30
1758648300000|2025-09-23 17:25:00|23617.8|23615|23599.4|23596.6|23618.3|23615.5|23599.3|23596.5|68
1758648600000|2025-09-23 17:30:00|23598.9|23596.1|23588.4|23585.6|23599.5|23596.7|23587.1|23584.3|90
1758648900000|2025-09-23 17:35:00|23588.9|23586.1|23572|23569.2|23588.9|23586.1|23570.3|23567.5|132
1758649200000|2025-09-23 17:40:00|23571.5|23568.7|23558.5|23555.7|23575.5|23572.7|23546.5|23543.7|248
1758649500000|2025-09-23 17:45:00|23559|23556.2|23577.3|23574.5|23579.1|23576.3|23555.8|23553|190
1758649800000|2025-09-23 17:50:00|23575.3|23572.5|23568.1|23565.3|23578.4|23575.6|23566.7|23563.9|60
1758650100000|2025-09-23 17:55:00|23567.6|23564.8|23569.8|23567|23575.2|23572.4|23563|23560.2|47
1758650400000|2025-09-23 18:00:00|23570.3|23567.5|23560.2|23557.4|23571|23568.2|23558.8|23556|71
1758650700000|2025-09-23 18:05:00|23559.9|23557.1|23561.2|23558.4|23568.9|23566.1|23556.7|23553.9|83
1758651000000|2025-09-23 18:10:00|23560.2|23557.4|23552.4|23549.6|23564.9|23562.1|23551.4|23548.6|73
1758651300000|2025-09-23 18:15:00|23550|23547.2|23546|23543.2|23554.5|23551.7|23540.4|23537.6|81
1758651600000|2025-09-23 18:20:00|23546.5|23543.7|23551.4|23548.6|23552.5|23549.7|23543.8|23541|40
1758651900000|2025-09-23 18:25:00|23551.9|23549.1|23559.4|23556.6|23566.8|23564|23551.9|23549.1|88
1758652200000|2025-09-23 18:30:00|23558.9|23556.1|23572.8|23570|23575.7|23572.9|23557.9|23555.1|67
1758652500000|2025-09-23 18:35:00|23573|23570.2|23569.4|23566.6|23579.9|23577.1|23567.5|23564.7|61
1758652800000|2025-09-23 18:40:00|23569.9|23567.1|23566.6|23563.8|23574.3|23571.5|23565.6|23562.8|40
1758653100000|2025-09-23 18:45:00|23566.9|23564.1|23561.8|23559|23573|23570.2|23561.3|23558.5|14
1758653400000|2025-09-23 18:50:00|23561.3|23558.5|23560.4|23557.6|23563.9|23561.1|23557.6|23554.8|75
1758653700000|2025-09-23 18:55:00|23559.9|23557.1|23553.4|23550.6|23563.4|23560.6|23549.7|23546.9|109
1758654000000|2025-09-23 19:00:00|23552.9|23550.1|23541.8|23539|23557.8|23555|23541.2|23538.4|74
1758654300000|2025-09-23 19:05:00|23541.3|23538.5|23517.5|23514.7|23545.9|23543.1|23517.4|23514.6|205
1758654600000|2025-09-23 19:10:00|23517.4|23514.6|23516.8|23514|23524.4|23521.6|23500.2|23497.4|265
1758654900000|2025-09-23 19:15:00|23517.3|23514.5|23527.5|23524.7|23528|23525.2|23514.4|23511.6|75
1758655200000|2025-09-23 19:20:00|23529|23526.2|23530.3|23527.5|23533.5|23530.7|23519.1|23516.3|124
1758655500000|2025-09-23 19:25:00|23529.8|23527|23529.3|23526.5|23532.6|23529.8|23520.3|23517.5|136
1758655800000|2025-09-23 19:30:00|23529.8|23527|23537|23534.2|23539.2|23536.4|23528.1|23525.3|112
1758656100000|2025-09-23 19:35:00|23537.5|23534.7|23541.8|23539|23542.2|23539.4|23533|23530.2|70
1758656400000|2025-09-23 19:40:00|23542.3|23539.5|23543.3|23540.5|23549.4|23546.6|23539.6|23536.8|154
1758656700000|2025-09-23 19:45:00|23544.3|23541.5|23535.8|23533|23549.3|23546.5|23532.8|23530|98
1758657000000|2025-09-23 19:50:00|23537.3|23534.5|23544.8|23542|23552.7|23549.9|23535.3|23532.5|96
1758657300000|2025-09-23 19:55:00|23545.3|23542.5|23547.9|23545.1|23551.8|23549|23540.2|23537.4|156
1758657600000|2025-09-23 20:00:00|23549.5|23542.5|23553.3|23546.3|23557|23550|23540.1|23533.1|8
1758657900000|2025-09-23 20:05:00|23552.5|23545.5|23552.9|23545.9|23557.4|23550.4|23548.6|23541.6|0
1758658200000|2025-09-23 20:10:00|23552.7|23545.7|23551.1|23544.1|23553.8|23546.8|23549|23542|0
1758658500000|2025-09-23 20:15:00|23551.9|23544.9|23548|23541|23551.9|23544.9|23547.9|23540.9|0
1758658800000|2025-09-23 20:20:00|23548.8|23541.8|23548.1|23541.1|23552.1|23545.1|23547.2|23540.2|0
1758659100000|2025-09-23 20:25:00|23547.3|23540.3|23553.4|23546.4|23554.2|23547.2|23547.2|23540.2|0
1758659400000|2025-09-23 20:30:00|23552.6|23545.6|23548.1|23541.1|23553.4|23546.4|23546.3|23539.3|0
1758659700000|2025-09-23 20:35:00|23548.9|23541.9|23550.1|23543.1|23552.1|23545.1|23546.1|23539.1|0
1758660000000|2025-09-23 20:40:00|23550.9|23543.9|23548.7|23541.7|23551.9|23544.9|23548.2|23541.2|0
1758660300000|2025-09-23 20:45:00|23550.3|23543.3|23546.5|23539.5|23550.3|23543.3|23545.2|23538.2|0
1758660600000|2025-09-23 20:50:00|23547.3|23540.3|23547.2|23540.2|23547.7|23540.7|23544.7|23537.7|0
1758660900000|2025-09-23 20:55:00|23547|23540|23549.5|23542.5|23552.3|23545.3|23547|23540|0
1758661200000|2025-09-23 21:00:00|23549.6|23542.6|23560.4|23553.4|23561.1|23554.1|23548.1|23541.1|0
1758661500000|2025-09-23 21:05:00|23561|23554|23559.8|23552.8|23564.2|23557.2|23556.9|23549.9|0
1758661800000|2025-09-23 21:10:00|23561|23554|23561.6|23554.6|23562.8|23555.8|23559.1|23552.1|0
1758662100000|2025-09-23 21:15:00|23562.1|23555.1|23562.1|23555.1|23563.7|23556.7|23558.3|23551.3|0
1758662400000|2025-09-23 21:20:00|23560.7|23553.7|23563.6|23556.6|23563.6|23556.6|23560.7|23553.7|0
1758662700000|2025-09-23 21:25:00|23567.3|23560.3|23564|23557|23567.7|23560.7|23563.4|23556.4|0
1758663000000|2025-09-23 21:30:00|23563.5|23556.5|23566.7|23559.7|23566.7|23559.7|23562.7|23555.7|0
1758663300000|2025-09-23 21:35:00|23566|23559|23565.1|23558.1|23566.8|23559.8|23565.1|23558.1|0
1758663600000|2025-09-23 21:40:00|23565.5|23558.5|23563.2|23556.2|23566.1|23559.1|23563|23556|0
1758663900000|2025-09-23 21:45:00|23563.1|23556.1|23561.4|23554.4|23563.2|23556.2|23561.4|23554.4|0
1758664200000|2025-09-23 21:50:00|23560.8|23553.8|23559.6|23552.6|23560.8|23553.8|23558.9|23551.9|0
1758664500000|2025-09-23 21:55:00|23559.4|23552.4|23560.7|23553.7|23560.9|23553.9|23556|23549|0
1758664800000|2025-09-23 22:00:00|23560.6|23553.6|23562.5|23555.5|23563.3|23556.3|23553.2|23546.2|0
1758665100000|2025-09-23 22:05:00|23562.6|23555.6|23567.6|23560.6|23568.6|23561.6|23561.3|23554.3|0
1758665400000|2025-09-23 22:10:00|23567.2|23560.2|23564.7|23557.7|23572.1|23565.1|23563.1|23556.1|0
1758665700000|2025-09-23 22:15:00|23564.3|23557.3|23561.7|23554.7|23564.7|23557.7|23559.9|23552.9|0
1758666000000|2025-09-23 22:20:00|23561.3|23554.3|23556.5|23549.5|23564.2|23557.2|23555.8|23548.8|0
1758666300000|2025-09-23 22:25:00|23557.3|23550.3|23554.5|23547.5|23557.4|23550.4|23554|23547|0
1758666600000|2025-09-23 22:30:00|23555.3|23548.3|23558.2|23551.2|23559.5|23552.5|23554.9|23547.9|0
1758666900000|2025-09-23 22:35:00|23558.6|23551.6|23556.7|23549.7|23558.6|23551.6|23555.8|23548.8|0
1758667200000|2025-09-23 22:40:00|23556.3|23549.3|23558.3|23551.3|23561.9|23554.9|23555.9|23548.9|0
1758667500000|2025-09-23 22:45:00|23558|23551|23563.1|23556.1|23563.5|23556.5|23558|23551|0
1758667800000|2025-09-23 22:50:00|23563.2|23556.2|23559.3|23552.3|23565.1|23558.1|23559.1|23552.1|0
1758668100000|2025-09-23 22:55:00|23559.7|23552.7|23559.3|23552.3|23561.2|23554.2|23559.3|23552.3|0
1758668400000|2025-09-23 23:00:00|23559.5|23552.5|23562.6|23555.6|23563|23556|23558.6|23551.6|0
1758668700000|2025-09-23 23:05:00|23561.8|23554.8|23561.7|23554.7|23562.6|23555.6|23560.8|23553.8|0
1758669000000|2025-09-23 23:10:00|23562.1|23555.1|23558|23551|23562.5|23555.5|23555.9|23548.9|0
1758669300000|2025-09-23 23:15:00|23558.4|23551.4|23558.7|23551.7|23561.9|23554.9|23558.4|23551.4|0
1758669600000|2025-09-23 23:20:00|23558.6|23551.6|23558.3|23551.3|23558.7|23551.7|23557.5|23550.5|0
1758669900000|2025-09-23 23:25:00|23559.1|23552.1|23558|23551|23559.3|23552.3|23557.1|23550.1|0
1758670200000|2025-09-23 23:30:00|23558.8|23551.8|23557|23550|23558.8|23551.8|23556.6|23549.6|0
1758670500000|2025-09-23 23:35:00|23557.4|23550.4|23555.5|23548.5|23557.8|23550.8|23554.4|23547.4|0
1758670800000|2025-09-23 23:40:00|23556.3|23549.3|23554.5|23547.5|23556.7|23549.7|23554.5|23547.5|0
1758671100000|2025-09-23 23:45:00|23554.6|23547.6|23555.1|23548.1|23556.7|23549.7|23554.1|23547.1|0
1758671400000|2025-09-23 23:50:00|23555.9|23548.9|23553.4|23546.4|23556.2|23549.2|23553|23546|0
1758671700000|2025-09-23 23:55:00|23554.2|23547.2|23553.6|23546.6|23554.6|23547.6|23551.5|23544.5|0
1758672000000|2025-09-24 00:00:00|23552.8|23545.8|23550|23543|23554.3|23547.3|23548|23541|0
1758672300000|2025-09-24 00:05:00|23550.4|23543.4|23537.4|23530.4|23551.2|23544.2|23534.5|23527.5|0
1758672600000|2025-09-24 00:10:00|23537.8|23530.8|23542|23535|23545.6|23538.6|23537.8|23530.8|0
1758672900000|2025-09-24 00:15:00|23524.9|23519.9|23540.5|23535.5|23546.1|23541.1|23522.7|23517.7|74
1758673200000|2025-09-24 00:20:00|23541|23536|23547.7|23542.7|23551.3|23546.3|23541|23536|14
1758673500000|2025-09-24 00:25:00|23548.2|23543.2|23548.8|23543.8|23551|23546|23545.2|23540.2|19
1758673800000|2025-09-24 00:30:00|23547.8|23542.8|23541.7|23536.7|23548.8|23543.8|23541.2|23536.2|8
1758674100000|2025-09-24 00:35:00|23542.2|23537.2|23542.8|23537.8|23546.1|23541.1|23540.2|23535.2|5
1758674400000|2025-09-24 00:40:00|23541.8|23536.8|23546.4|23541.4|23546.4|23541.4|23541.8|23536.8|0
1758674700000|2025-09-24 00:45:00|23545.9|23540.9|23548|23543|23550|23545|23545.4|23540.4|1
1758675000000|2025-09-24 00:50:00|23547.5|23542.5|23547.4|23542.4|23550.2|23545.2|23546.9|23541.9|2
1758675300000|2025-09-24 00:55:00|23546.9|23541.9|23545.2|23540.2|23548.2|23543.2|23544.7|23539.7|0
1758675600000|2025-09-24 01:00:00|23545|23540|23542.1|23537.1|23547|23542|23537.6|23532.6|4
1758675900000|2025-09-24 01:05:00|23542.6|23537.6|23543.8|23538.8|23546.1|23541.1|23542.6|23537.6|10
1758676200000|2025-09-24 01:10:00|23544.3|23539.3|23542.7|23537.7|23544.3|23539.3|23540.8|23535.8|1
1758676500000|2025-09-24 01:15:00|23542.6|23537.6|23537.2|23532.2|23544.1|23539.1|23536.2|23531.2|0
1758676800000|2025-09-24 01:20:00|23536.7|23531.7|23533|23528|23538|23533|23532.5|23527.5|4
1758677100000|2025-09-24 01:25:00|23533.5|23528.5|23538.9|23533.9|23539.4|23534.4|23533.5|23528.5|0
1758677400000|2025-09-24 01:30:00|23539.9|23534.9|23535.7|23530.7|23541.4|23536.4|23533.6|23528.6|0
1758677700000|2025-09-24 01:35:00|23536.4|23531.4|23534.3|23529.3|23537.9|23532.9|23534.3|23529.3|0
1758678000000|2025-09-24 01:40:00|23534.8|23529.8|23536.9|23531.9|23538.7|23533.7|23532.9|23527.9|0
1758678300000|2025-09-24 01:45:00|23537.4|23532.4|23539.9|23534.9|23540.4|23535.4|23536.4|23531.4|4
1758678600000|2025-09-24 01:50:00|23540.4|23535.4|23541.2|23536.2|23542.7|23537.7|23539.3|23534.3|0
1758678900000|2025-09-24 01:55:00|23540.7|23535.7|23538.5|23533.5|23540.7|23535.7|23534.7|23529.7|3
1758679200000|2025-09-24 02:00:00|23539|23534|23545.8|23540.8|23546.8|23541.8|23538|23533|3
1758679500000|2025-09-24 02:05:00|23545.3|23540.3|23544.8|23539.8|23545.4|23540.4|23541.9|23536.9|2
1758679800000|2025-09-24 02:10:00|23545.3|23540.3|23545.5|23540.5|23548.9|23543.9|23545|23540|8
1758680100000|2025-09-24 02:15:00|23545|23540|23547.9|23542.9|23547.9|23542.9|23543.8|23538.8|1
1758680400000|2025-09-24 02:20:00|23547.4|23542.4|23547.7|23542.7|23547.9|23542.9|23544.4|23539.4|1
1758680700000|2025-09-24 02:25:00|23548.4|23543.4|23556.9|23551.9|23556.9|23551.9|23547.4|23542.4|5
1758681000000|2025-09-24 02:30:00|23557.1|23552.1|23555.3|23550.3|23562.3|23557.3|23554.2|23549.2|7
1758681300000|2025-09-24 02:35:00|23555.8|23550.8|23556.6|23551.6|23557.8|23552.8|23554.3|23549.3|0
1758681600000|2025-09-24 02:40:00|23556.1|23551.1|23553.2|23548.2|23556.8|23551.8|23553.2|23548.2|2
1758681900000|2025-09-24 02:45:00|23553.7|23548.7|23553|23548|23557.7|23552.7|23553|23548|12
1758682200000|2025-09-24 02:50:00|23553.5|23548.5|23554.7|23549.7|23555.7|23550.7|23553.5|23548.5|0
1758682500000|2025-09-24 02:55:00|23554.2|23549.2|23553.2|23548.2|23554.7|23549.7|23551.7|23546.7|2
1758682800000|2025-09-24 03:00:00|23553.6|23548.6|23556.3|23551.3|23556.3|23551.3|23551.4|23546.4|3
1758683100000|2025-09-24 03:05:00|23556.8|23551.8|23557.6|23552.6|23557.8|23552.8|23555.8|23550.8|0
1758683400000|2025-09-24 03:10:00|23558.1|23553.1|23559.3|23554.3|23560.3|23555.3|23557.3|23552.3|1
1758683700000|2025-09-24 03:15:00|23559.8|23554.8|23556.1|23551.1|23559.8|23554.8|23556.1|23551.1|0
1758684000000|2025-09-24 03:20:00|23556.6|23551.6|23554.5|23549.5|23558|23553|23554|23549|1
1758684300000|2025-09-24 03:25:00|23555|23550|23556.9|23551.9|23557.4|23552.4|23553.4|23548.4|2
1758684600000|2025-09-24 03:30:00|23557.4|23552.4|23555|23550|23558.3|23553.3|23552.6|23547.6|7
1758684900000|2025-09-24 03:35:00|23555.3|23550.3|23555.1|23550.1|23557.3|23552.3|23554.3|23549.3|0
1758685200000|2025-09-24 03:40:00|23555.6|23550.6|23559.1|23554.1|23559.1|23554.1|23555.1|23550.1|1
1758685500000|2025-09-24 03:45:00|23559.6|23554.6|23559|23554|23560.3|23555.3|23558.3|23553.3|2
1758685800000|2025-09-24 03:50:00|23558.8|23553.8|23557.8|23552.8|23559.1|23554.1|23556.3|23551.3|0
1758686100000|2025-09-24 03:55:00|23557.7|23552.7|23558.3|23553.3|23559.4|23554.4|23557.7|23552.7|1
1758686400000|2025-09-24 04:00:00|23558.8|23553.8|23560.3|23555.3|23561.3|23556.3|23558.8|23553.8|3
1758686700000|2025-09-24 04:05:00|23560.8|23555.8|23559.4|23554.4|23562.3|23557.3|23559.4|23554.4|3
1758687000000|2025-09-24 04:10:00|23559.9|23554.9|23555.2|23550.2|23560.4|23555.4|23554.7|23549.7|2
1758687300000|2025-09-24 04:15:00|23554.8|23549.8|23550.6|23545.6|23554.9|23549.9|23550.6|23545.6|0
1758687600000|2025-09-24 04:20:00|23551.1|23546.1|23549.6|23544.6|23551.1|23546.1|23549.6|23544.6|0
1758687900000|2025-09-24 04:25:00|23550.1|23545.1|23552.3|23547.3|23552.3|23547.3|23549.1|23544.1|5
1758688200000|2025-09-24 04:30:00|23551.8|23546.8|23550.5|23545.5|23551.8|23546.8|23549.5|23544.5|0
1758688500000|2025-09-24 04:35:00|23550|23545|23551.5|23546.5|23551.5|23546.5|23549|23544|0
1758688800000|2025-09-24 04:40:00|23551.9|23546.9|23549.9|23544.9|23552.7|23547.7|23549.4|23544.4|1
1758689100000|2025-09-24 04:45:00|23550.4|23545.4|23553.4|23548.4|23553.9|23548.9|23550.4|23545.4|0
1758689400000|2025-09-24 04:50:00|23553.9|23548.9|23557|23552|23557|23552|23553.4|23548.4|0
1758689700000|2025-09-24 04:55:00|23559|23554|23557.9|23552.9|23559|23554|23555.5|23550.5|15
1758690000000|2025-09-24 05:00:00|23558.4|23553.4|23561.9|23556.9|23561.9|23556.9|23558.4|23553.4|16
1758690300000|2025-09-24 05:05:00|23562|23557|23556.9|23551.9|23562.5|23557.5|23552.9|23547.9|24
1758690600000|2025-09-24 05:10:00|23557.4|23552.4|23568|23563|23570.9|23565.9|23556.4|23551.4|12
1758690900000|2025-09-24 05:15:00|23567.5|23562.5|23565.7|23560.7|23568|23563|23563.2|23558.2|4
1758691200000|2025-09-24 05:20:00|23565|23560|23565.4|23560.4|23570.4|23565.4|23564|23559|11
1758691500000|2025-09-24 05:25:00|23565.9|23560.9|23569.3|23564.3|23570.5|23565.5|23558.9|23553.9|14
1758691800000|2025-09-24 05:30:00|23569.5|23564.5|23558.1|23553.1|23569.7|23564.7|23556.1|23551.1|10
1758692100000|2025-09-24 05:35:00|23558.6|23553.6|23570.7|23565.7|23572.7|23567.7|23558.6|23553.6|29
1758692400000|2025-09-24 05:40:00|23571.1|23566.1|23572.4|23567.4|23579.4|23574.4|23571.1|23566.1|12
1758692700000|2025-09-24 05:45:00|23572.6|23567.6|23577.1|23572.1|23583.6|23578.6|23572.6|23567.6|14
1758693000000|2025-09-24 05:50:00|23577.6|23572.6|23587.1|23582.1|23589|23584|23577.6|23572.6|13
1758693300000|2025-09-24 05:55:00|23586.6|23581.6|23591.8|23586.8|23594.3|23589.3|23582.7|23577.7|34
1758693600000|2025-09-24 06:00:00|23591.2|23588.4|23585.2|23582.4|23603|23600.2|23580.7|23577.9|154
1758693900000|2025-09-24 06:05:00|23584.7|23581.9|23576.9|23574.1|23584.7|23581.9|23566.9|23564.1|76
1758694200000|2025-09-24 06:10:00|23576.4|23573.6|23590|23587.2|23593.2|23590.4|23573.7|23570.9|88
1758694500000|2025-09-24 06:15:00|23590.5|23587.7|23601.4|23598.6|23607|23604.2|23590.5|23587.7|69
1758694800000|2025-09-24 06:20:00|23601.5|23598.7|23590|23587.2|23602.5|23599.7|23585.1|23582.3|51
1758695100000|2025-09-24 06:25:00|23590.3|23587.5|23576.5|23573.7|23592.7|23589.9|23574.1|23571.3|57
1758695400000|2025-09-24 06:30:00|23576|23573.2|23582.5|23579.7|23583.7|23580.9|23574.7|23571.9|51
1758695700000|2025-09-24 06:35:00|23582.7|23579.9|23584.8|23582|23592.7|23589.9|23582.7|23579.9|65
1758696000000|2025-09-24 06:40:00|23585.3|23582.5|23599.7|23596.9|23601.4|23598.6|23584.5|23581.7|48
1758696300000|2025-09-24 06:45:00|23599.4|23596.6|23601.9|23599.1|23605|23602.2|23587.6|23584.8|82
1758696600000|2025-09-24 06:50:00|23601.4|23598.6|23591.3|23588.5|23612.2|23609.4|23589.8|23587|143
1758696900000|2025-09-24 06:55:00|23590.8|23588|23594.1|23591.3|23595|23592.2|23586.7|23583.9|112
1758697200000|2025-09-24 07:00:00|23593.5|23592.1|23577.7|23576.3|23627.7|23626.3|23576.7|23575.3|780
1758697500000|2025-09-24 07:05:00|23578.2|23576.8|23561.4|23560|23592.4|23591|23560.1|23558.7|392
1758697800000|2025-09-24 07:10:00|23561.2|23559.8|23537.9|23536.5|23573.3|23571.9|23534.1|23532.7|352
1758698100000|2025-09-24 07:15:00|23538.4|23537|23532.4|23531|23546.3|23544.9|23526.7|23525.3|368
1758698400000|2025-09-24 07:20:00|23532.3|23530.9|23535.2|23533.8|23547.7|23546.3|23520.7|23519.3|399
1758698700000|2025-09-24 07:25:00|23536.2|23534.8|23519.8|23518.4|23541.2|23539.8|23515.1|23513.7|313
1758699000000|2025-09-24 07:30:00|23519.6|23518.2|23527.6|23526.2|23528.7|23527.3|23499.7|23498.3|479
1758699300000|2025-09-24 07:35:00|23527.8|23526.4|23545.5|23544.1|23546.2|23544.8|23515.6|23514.2|283
1758699600000|2025-09-24 07:40:00|23545.3|23543.9|23545|23543.6|23551.1|23549.7|23538|23536.6|229
1758699900000|2025-09-24 07:45:00|23545.5|23544.1|23582|23580.6|23582.7|23581.3|23544.9|23543.5|398
1758700200000|2025-09-24 07:50:00|23581.4|23580|23576.4|23575|23584.9|23583.5|23572.2|23570.8|277
1758700500000|2025-09-24 07:55:00|23575.9|23574.5|23597.3|23595.9|23598.8|23597.4|23575.4|23574|205
1758700800000|2025-09-24 08:00:00|23596|23594.6|23583.5|23582.1|23599|23597.6|23580.9|23579.5|124
1758701100000|2025-09-24 08:05:00|23583|23581.6|23599.7|23598.3|23609.2|23607.8|23581.9|23580.5|213
1758701400000|2025-09-24 08:10:00|23601.3|23599.9|23598.3|23596.9|23614|23612.6|23595.8|23594.4|231
1758701700000|2025-09-24 08:15:00|23598.8|23597.4|23589.5|23588.1|23604.5|23603.1|23588.9|23587.5|215
1758702000000|2025-09-24 08:20:00|23589.1|23587.7|23599.8|23598.4|23599.8|23598.4|23588.7|23587.3|140
1758702300000|2025-09-24 08:25:00|23599.3|23597.9|23587.8|23586.4|23604.5|23603.1|23587.3|23585.9|157
1758702600000|2025-09-24 08:30:00|23586.6|23585.2|23597.1|23595.7|23598.3|23596.9|23583.3|23581.9|126
1758702900000|2025-09-24 08:35:00|23597.3|23595.9|23596.1|23594.7|23606.4|23605|23595.6|23594.2|119
1758703200000|2025-09-24 08:40:00|23595.9|23594.5|23593.3|23591.9|23599.8|23598.4|23589.3|23587.9|129
1758703500000|2025-09-24 08:45:00|23593.2|23591.8|23603.3|23601.9|23604.4|23603|23589.8|23588.4|131
1758703800000|2025-09-24 08:50:00|23603.6|23602.2|23586.5|23585.1|23607.1|23605.7|23584.7|23583.3|122
1758704100000|2025-09-24 08:55:00|23586|23584.6|23586.9|23585.5|23599.6|23598.2|23581.6|23580.2|235
1758704400000|2025-09-24 09:00:00|23588.5|23587.1|23570.1|23568.7|23588.5|23587.1|23569.1|23567.7|178
1758704700000|2025-09-24 09:05:00|23570.6|23569.2|23562.9|23561.5|23580.4|23579|23561.9|23560.5|155
1758705000000|2025-09-24 09:10:00|23564.9|23563.5|23578.4|23577|23579.4|23578|23560.2|23558.8|112
1758705300000|2025-09-24 09:15:00|23578.9|23577.5|23587.7|23586.3|23589.8|23588.4|23574.2|23572.8|138
1758705600000|2025-09-24 09:20:00|23587.2|23585.8|23575.8|23574.4|23587.3|23585.9|23569.5|23568.1|143
1758705900000|2025-09-24 09:25:00|23575.3|23573.9|23581.3|23579.9|23582.7|23581.3|23572.7|23571.3|110
1758706200000|2025-09-24 09:30:00|23580.3|23578.9|23571.8|23570.4|23582.7|23581.3|23565.7|23564.3|102
1758706500000|2025-09-24 09:35:00|23572.3|23570.9|23568.9|23567.5|23576.4|23575|23562.6|23561.2|95
1758706800000|2025-09-24 09:40:00|23567.6|23566.2|23572.2|23570.8|23577.6|23576.2|23563.5|23562.1|96
1758707100000|2025-09-24 09:45:00|23571.7|23570.3|23581|23579.6|23582.7|23581.3|23571.7|23570.3|102
1758707400000|2025-09-24 09:50:00|23579|23577.6|23582.4|23581|23590.2|23588.8|23575.5|23574.1|105
1758707700000|2025-09-24 09:55:00|23581.9|23580.5|23579.1|23577.7|23589|23587.6|23575.6|23574.2|64
1758708000000|2025-09-24 10:00:00|23578.8|23577.4|23570.4|23569|23579.4|23578|23561.8|23560.4|121
1758708300000|2025-09-24 10:05:00|23570.9|23569.5|23580.5|23579.1|23584.1|23582.7|23569.8|23568.4|65
1758708600000|2025-09-24 10:10:00|23581.2|23579.8|23588.7|23587.3|23591.7|23590.3|23578.7|23577.3|136
1758708900000|2025-09-24 10:15:00|23589.2|23587.8|23592.9|23591.5|23594|23592.6|23586.2|23584.8|84
1758709200000|2025-09-24 10:20:00|23592.4|23591|23590.6|23589.2|23600.7|23599.3|23590.1|23588.7|59
1758709500000|2025-09-24 10:25:00|23590.1|23588.7|23584.1|23582.7|23592.3|23590.9|23582.3|23580.9|120
1758709800000|2025-09-24 10:30:00|23583.9|23582.5|23579.7|23578.3|23590.8|23589.4|23578|23576.6|73
1758710100000|2025-09-24 10:35:00|23580.2|23578.8|23581|23579.6|23583.2|23581.8|23576.2|23574.8|74
1758710400000|2025-09-24 10:40:00|23583.1|23581.7|23589|23587.6|23589.2|23587.8|23579.8|23578.4|43
1758710700000|2025-09-24 10:45:00|23589.1|23587.7|23604|23602.6|23610|23608.6|23589.1|23587.7|155
1758711000000|2025-09-24 10:50:00|23602.2|23600.8|23609|23607.6|23614.6|23613.2|23599.3|23597.9|171
1758711300000|2025-09-24 10:55:00|23608.5|23607.1|23597.8|23596.4|23608.9|23607.5|23595.9|23594.5|144
1758711600000|2025-09-24 11:00:00|23597.7|23596.3|23595.6|23594.2|23608.2|23606.8|23595.2|23593.8|210
1758711900000|2025-09-24 11:05:00|23596.1|23594.7|23588.4|23587|23597.1|23595.7|23584.1|23582.7|179
1758712200000|2025-09-24 11:10:00|23589|23587.6|23586|23584.6|23590|23588.6|23578.8|23577.4|136
1758712500000|2025-09-24 11:15:00|23586.5|23585.1|23570.5|23569.1|23588|23586.6|23568.8|23567.4|130
1758712800000|2025-09-24 11:20:00|23572.8|23571.4|23571.3|23569.9|23580.3|23578.9|23565.2|23563.8|162
1758713100000|2025-09-24 11:25:00|23571.2|23569.8|23560.8|23559.4|23571.3|23569.9|23558.2|23556.8|127
1758713400000|2025-09-24 11:30:00|23561.5|23560.1|23561.3|23559.9|23563.4|23562|23551.5|23550.1|160
1758713700000|2025-09-24 11:35:00|23561.2|23559.8|23557.4|23556|23561.3|23559.9|23554|23552.6|67
1758714000000|2025-09-24 11:40:00|23557.9|23556.5|23561.2|23559.8|23564.4|23563|23546.6|23545.2|131
1758714300000|2025-09-24 11:45:00|23561.7|23560.3|23562.7|23561.3|23572.1|23570.7|23558.7|23557.3|286
1758714600000|2025-09-24 11:50:00|23561.8|23560.4|23598|23596.6|23599.2|23597.8|23561.5|23560.1|409
1758714900000|2025-09-24 11:55:00|23596|23594.6|23610.7|23609.3|23612.9|23611.5|23592.9|23591.5|214
1758715200000|2025-09-24 12:00:00|23609.7|23608.3|23659.2|23657.8|23661.7|23660.3|23608.6|23607.2|561
1758715500000|2025-09-24 12:05:00|23659.7|23658.3|23653.1|23651.7|23660.7|23659.3|23639.8|23638.4|331
1758715800000|2025-09-24 12:10:00|23653.4|23652|23650.3|23648.9|23660.4|23659|23638.7|23637.3|348
1758716100000|2025-09-24 12:15:00|23649.8|23648.4|23645.3|23643.9|23653.1|23651.7|23640.9|23639.5|128
1758716400000|2025-09-24 12:20:00|23644.1|23642.7|23645.2|23643.8|23651.8|23650.4|23631.4|23630|348
1758716700000|2025-09-24 12:25:00|23644.7|23643.3|23649.8|23648.4|23654.4|23653|23639.9|23638.5|191
1758717000000|2025-09-24 12:30:00|23648.8|23647.4|23643.5|23642.1|23654.1|23652.7|23638.2|23636.8|263
1758717300000|2025-09-24 12:35:00|23643|23641.6|23652.9|23651.5|23661.4|23660|23641.3|23639.9|580
1758717600000|2025-09-24 12:40:00|23653.1|23651.7|23646.7|23645.3|23660.7|23659.3|23642.6|23641.2|166
1758717900000|2025-09-24 12:45:00|23646.2|23644.8|23641.6|23640.2|23648.7|23647.3|23636.5|23635.1|152
1758718200000|2025-09-24 12:50:00|23641.5|23640.1|23626.8|23625.4|23646.5|23645.1|23624.7|23623.3|269
1758718500000|2025-09-24 12:55:00|23626.6|23625.2|23624.8|23623.4|23631.2|23629.8|23614.8|23613.4|218
1758718800000|2025-09-24 13:00:00|23624.5|23623.1|23636.5|23635.1|23644.4|23643|23620.1|23618.7|287
1758719100000|2025-09-24 13:05:00|23637|23635.6|23649.5|23648.1|23667.2|23665.8|23636.5|23635.1|358
1758719400000|2025-09-24 13:10:00|23650.6|23649.2|23667.6|23666.2|23683|23681.6|23650.6|23649.2|310
1758719700000|2025-09-24 13:15:00|23668.1|23666.7|23678.6|23677.2|23683.8|23682.4|23667.6|23666.2|207
1758720000000|2025-09-24 13:20:00|23678.1|23676.7|23677.4|23676|23684.6|23683.2|23673.2|23671.8|93
1758720300000|2025-09-24 13:25:00|23677.9|23676.5|23675.1|23673.7|23681.1|23679.7|23674.1|23672.7|102
1758720600000|2025-09-24 13:30:00|23673.4|23672|23685.9|23684.5|23689|23687.6|23666.3|23664.9|363
1758720900000|2025-09-24 13:35:00|23685.4|23684|23685.6|23684.2|23693.6|23692.2|23677.9|23676.5|306
1758721200000|2025-09-24 13:40:00|23684.9|23683.5|23678.6|23677.2|23697|23695.6|23676|23674.6|390
1758721500000|2025-09-24 13:45:00|23679.1|23677.7|23662.8|23661.4|23687.9|23686.5|23659.8|23658.4|551
1758721800000|2025-09-24 13:50:00|23663.9|23662.5|23657.2|23655.8|23669|23667.6|23644.3|23642.9|438
1758722100000|2025-09-24 13:55:00|23657.7|23656.3|23652.1|23650.7|23663.6|23662.2|23642.5|23641.1|319
1758722400000|2025-09-24 14:00:00|23652.7|23651.3|23656.4|23655|23660.7|23659.3|23642.4|23641|278
1758722700000|2025-09-24 14:05:00|23656.9|23655.5|23655.6|23654.2|23660.6|23659.2|23645.1|23643.7|173
1758723000000|2025-09-24 14:10:00|23654|23652.6|23675.8|23674.4|23677.9|23676.5|23648.5|23647.1|742
1758723300000|2025-09-24 14:15:00|23676.3|23674.9|23677.1|23675.7|23679.1|23677.7|23666.9|23665.5|163
1758723600000|2025-09-24 14:20:00|23676.9|23675.5|23681.6|23680.2|23691|23689.6|23676.2|23674.8|145
1758723900000|2025-09-24 14:25:00|23681.1|23679.7|23692.6|23691.2|23692.6|23691.2|23674.6|23673.2|171
1758724200000|2025-09-24 14:30:00|23693.6|23692.2|23706.3|23704.9|23708.8|23707.4|23693.6|23692.2|262
1758724500000|2025-09-24 14:35:00|23706.8|23705.4|23724.7|23723.3|23727.8|23726.4|23705.1|23703.7|298
1758724800000|2025-09-24 14:40:00|23724|23722.6|23724.9|23723.5|23735.9|23734.5|23723.9|23722.5|272
1758725100000|2025-09-24 14:45:00|23725|23723.6|23712.5|23711.1|23726.1|23724.7|23708.8|23707.4|261
1758725400000|2025-09-24 14:50:00|23712.8|23711.4|23706.2|23704.8|23723.4|23722|23705.4|23704|244
1758725700000|2025-09-24 14:55:00|23706.7|23705.3|23702.7|23701.3|23709.4|23708|23694.9|23693.5|324
1758726000000|2025-09-24 15:00:00|23700.2|23698.8|23689.8|23688.4|23701.5|23700.1|23674.9|23673.5|398
1758726300000|2025-09-24 15:05:00|23689.3|23687.9|23696.7|23695.3|23698.9|23697.5|23683.8|23682.4|250
1758726600000|2025-09-24 15:10:00|23698.3|23696.9|23683.3|23681.9|23702.5|23701.1|23680.1|23678.7|359
1758726900000|2025-09-24 15:15:00|23682.8|23681.4|23680.7|23679.3|23687.7|23686.3|23673.5|23672.1|181
1758727200000|2025-09-24 15:20:00|23681.1|23679.7|23699.8|23698.4|23701.9|23700.5|23680.8|23679.4|311
1758727500000|2025-09-24 15:25:00|23700.3|23698.9|23683|23681.6|23705.2|23703.8|23681.6|23680.2|485
1758727800000|2025-09-24 15:30:00|23683.5|23682.1|23672.5|23669.7|23688.1|23685.3|23667|23664.2|878
1758728100000|2025-09-24 15:35:00|23673|23670.2|23685.3|23682.5|23686.8|23684|23667.4|23664.6|288
1758728400000|2025-09-24 15:40:00|23684.8|23682|23683.4|23680.6|23693.2|23690.4|23677.2|23674.4|143
1758728700000|2025-09-24 15:45:00|23682.4|23679.6|23666.7|23663.9|23687.5|23684.7|23665.7|23662.9|133
1758729000000|2025-09-24 15:50:00|23667.2|23664.4|23665.5|23662.7|23670|23667.2|23655.1|23652.3|119
1758729300000|2025-09-24 15:55:00|23666|23663.2|23649.6|23646.8|23667|23664.2|23646.6|23643.8|167
1758729600000|2025-09-24 16:00:00|23650.1|23647.3|23660|23657.2|23660|23657.2|23645.7|23642.9|91
1758729900000|2025-09-24 16:05:00|23659|23656.2|23651.9|23649.1|23663.5|23660.7|23645.7|23642.9|77
1758730200000|2025-09-24 16:10:00|23651.4|23648.6|23651.9|23649.1|23653.3|23650.5|23640.2|23637.4|87
1758730500000|2025-09-24 16:15:00|23651.4|23648.6|23660.7|23657.9|23664.4|23661.6|23645.4|23642.6|107
1758730800000|2025-09-24 16:20:00|23660.2|23657.4|23674.5|23671.7|23675.8|23673|23658.6|23655.8|102
1758731100000|2025-09-24 16:25:00|23674|23671.2|23678.2|23675.4|23682.7|23679.9|23669.7|23666.9|131
1758731400000|2025-09-24 16:30:00|23678.3|23675.5|23677.8|23675|23681.5|23678.7|23673.7|23670.9|31
1758731700000|2025-09-24 16:35:00|23680.3|23677.5|23682.9|23680.1|23683.9|23681.1|23676.1|23673.3|47
1758732000000|2025-09-24 16:40:00|23682.4|23679.6|23682.3|23679.5|23688.3|23685.5|23679.1|23676.3|96
1758732300000|2025-09-24 16:45:00|23682.8|23680|23680.3|23677.5|23683.8|23681|23676.7|23673.9|33
1758732600000|2025-09-24 16:50:00|23679.8|23677|23677.4|23674.6|23680.8|23678|23673.3|23670.5|27
1758732900000|2025-09-24 16:55:00|23677.9|23675.1|23672.7|23669.9|23679.4|23676.6|23671.2|23668.4|61
1758733200000|2025-09-24 17:00:00|23674.2|23671.4|23673.2|23670.4|23676.9|23674.1|23668.7|23665.9|34
1758733500000|2025-09-24 17:05:00|23673.7|23670.9|23680.9|23678.1|23680.9|23678.1|23668.7|23665.9|28
1758733800000|2025-09-24 17:10:00|23680.4|23677.6|23679.5|23676.7|23688.4|23685.6|23678.9|23676.1|71
1758734100000|2025-09-24 17:15:00|23679.7|23676.9|23675.9|23673.1|23681.8|23679|23674.9|23672.1|15
1758734400000|2025-09-24 17:20:00|23675.4|23672.6|23679.3|23676.5|23679.7|23676.9|23670.9|23668.1|30
1758734700000|2025-09-24 17:25:00|23678.8|23676|23683.8|23681|23684.5|23681.7|23676.6|23673.8|61
1758735000000|2025-09-24 17:30:00|23684.3|23681.5|23690.4|23687.6|23695.1|23692.3|23683.3|23680.5|37
1758735300000|2025-09-24 17:35:00|23689.9|23687.1|23675.8|23673|23692.8|23690|23675.2|23672.4|18
1758735600000|2025-09-24 17:40:00|23675.9|23673.1|23673.4|23670.6|23676.4|23673.6|23672|23669.2|25
1758735900000|2025-09-24 17:45:00|23672.9|23670.1|23665.8|23663|23673.9|23671.1|23664.5|23661.7|26
1758736200000|2025-09-24 17:50:00|23665.3|23662.5|23666.8|23664|23670.9|23668.1|23660.7|23657.9|28
1758736500000|2025-09-24 17:55:00|23666.3|23663.5|23665.2|23662.4|23669.3|23666.5|23662.8|23660|8
1758736800000|2025-09-24 18:00:00|23665.7|23662.9|23661.4|23658.6|23665.7|23662.9|23658|23655.2|22
1758737100000|2025-09-24 18:05:00|23660.9|23658.1|23657.9|23655.1|23667|23664.2|23656.3|23653.5|20
1758737400000|2025-09-24 18:10:00|23655.9|23653.1|23657|23654.2|23659.4|23656.6|23649.2|23646.4|43
1758737700000|2025-09-24 18:15:00|23657.5|23654.7|23663.1|23660.3|23663.4|23660.6|23656.5|23653.7|21
1758738000000|2025-09-24 18:20:00|23662.6|23659.8|23659|23656.2|23663.1|23660.3|23653.1|23650.3|21
1758738300000|2025-09-24 18:25:00|23658.5|23655.7|23660|23657.2|23661.3|23658.5|23654.8|23652|8
1758738600000|2025-09-24 18:30:00|23660.5|23657.7|23665.5|23662.7|23669.5|23666.7|23657.5|23654.7|42
1758738900000|2025-09-24 18:35:00|23666|23663.2|23672.1|23669.3|23678.4|23675.6|23665.5|23662.7|129
1758739200000|2025-09-24 18:40:00|23671.7|23668.9|23672.1|23669.3|23673.7|23670.9|23666.3|23663.5|25
1758739500000|2025-09-24 18:45:00|23672.6|23669.8|23665.2|23662.4|23674.2|23671.4|23661.2|23658.4|18
1758739800000|2025-09-24 18:50:00|23664.7|23661.9|23671.5|23668.7|23676|23673.2|23661.2|23658.4|38
1758740100000|2025-09-24 18:55:00|23671.7|23668.9|23676.6|23673.8|23676.8|23674|23669.7|23666.9|35
1758740400000|2025-09-24 19:00:00|23676.1|23673.3|23674.9|23672.1|23676.6|23673.8|23669.1|23666.3|39
1758740700000|2025-09-24 19:05:00|23674.4|23671.6|23671.4|23668.6|23676.4|23673.6|23669.9|23667.1|22
1758741000000|2025-09-24 19:10:00|23671.9|23669.1|23672.3|23669.5|23677.9|23675.1|23670.6|23667.8|17
1758741300000|2025-09-24 19:15:00|23672.8|23670|23678.9|23676.1|23681|23678.2|23670.7|23667.9|23
1758741600000|2025-09-24 19:20:00|23679.4|23676.6|23674.8|23672|23680.1|23677.3|23672.5|23669.7|31
1758741900000|2025-09-24 19:25:00|23675.2|23672.4|23680.1|23677.3|23680.1|23677.3|23671.9|23669.1|31
1758742200000|2025-09-24 19:30:00|23680.6|23677.8|23681.3|23678.5|23683.2|23680.4|23678.2|23675.4|71
1758742500000|2025-09-24 19:35:00|23681.2|23678.4|23684.7|23681.9|23684.7|23681.9|23672.4|23669.6|53
1758742800000|2025-09-24 19:40:00|23685|23682.2|23681|23678.2|23686.2|23683.4|23680.4|23677.6|63
1758743100000|2025-09-24 19:45:00|23680.5|23677.7|23685.9|23683.1|23687.1|23684.3|23672.7|23669.9|107
1758743400000|2025-09-24 19:50:00|23686.4|23683.6|23689.8|23687|23692.8|23690|23684.3|23681.5|129
1758743700000|2025-09-24 19:55:00|23690.3|23687.5|23692.7|23689.9|23694.2|23691.4|23681.2|23678.4|123
1758744000000|2025-09-24 20:00:00|23694.7|23691.9|23710.4|23703.4|23715.4|23708.4|23694.7|23691.1|14
1758744300000|2025-09-24 20:05:00|23711.2|23704.2|23713.4|23706.4|23717.3|23710.3|23707.2|23700.2|0
1758744600000|2025-09-24 20:10:00|23714.2|23707.2|23715.8|23708.8|23716.6|23709.6|23707.7|23700.7|0
1758744900000|2025-09-24 20:15:00|23716.6|23709.6|23710.7|23703.7|23718.3|23711.3|23709.9|23702.9|0
1758745200000|2025-09-24 20:20:00|23709.9|23702.9|23708.8|23701.8|23711.5|23704.5|23708|23701|0
1758745500000|2025-09-24 20:25:00|23708|23701|23710.3|23703.3|23711|23704|23706|23699|0
1758745800000|2025-09-24 20:30:00|23710.2|23703.2|23708.4|23701.4|23711|23704|23707.6|23700.6|0
1758746100000|2025-09-24 20:35:00|23709.2|23702.2|23708.2|23701.2|23710.9|23703.9|23707.3|23700.3|0
1758746400000|2025-09-24 20:40:00|23710|23703|23713.7|23706.7|23715.2|23708.2|23709.8|23702.8|0
1758746700000|2025-09-24 20:45:00|23712.9|23705.9|23715.3|23708.3|23715.5|23708.5|23711.9|23704.9|0
1758747000000|2025-09-24 20:50:00|23714.5|23707.5|23711.4|23704.4|23715.6|23708.6|23711.4|23704.4|0
1758747300000|2025-09-24 20:55:00|23712.2|23705.2|23709.4|23702.4|23713.4|23706.4|23706.3|23699.3|0
1758747600000|2025-09-24 21:00:00|23709.5|23702.5|23710.8|23703.8|23711.5|23704.5|23709.5|23702.5|0
1758747900000|2025-09-24 21:05:00|23711.8|23704.8|23714.1|23707.1|23715.2|23708.2|23708.4|23701.4|0
1758748200000|2025-09-24 21:10:00|23713.4|23706.4|23713.5|23706.5|23713.7|23706.7|23713.4|23706.4|0
1758748500000|2025-09-24 21:15:00|23713.8|23706.8|23713|23706|23713.8|23706.8|23713|23706|0
1758748800000|2025-09-24 21:20:00|23713.1|23706.1|23711.2|23704.2|23713.1|23706.1|23708|23701|0
1758749100000|2025-09-24 21:25:00|23711.1|23704.1|23709.3|23702.3|23711.9|23704.9|23708.6|23701.6|0
1758749400000|2025-09-24 21:30:00|23709.2|23702.2|23709.2|23702.2|23709.2|23702.2|23707.8|23700.8|0
1758749700000|2025-09-24 21:35:00|23709.7|23702.7|23711.6|23704.6|23711.6|23704.6|23709.7|23702.7|0
1758750000000|2025-09-24 21:40:00|23711.5|23704.5|23711.4|23704.4|23711.5|23704.5|23707.2|23700.2|0
1758750300000|2025-09-24 21:45:00|23711.6|23704.6|23709.7|23702.7|23711.6|23704.6|23709.6|23702.6|0
1758750600000|2025-09-24 21:50:00|23709.6|23702.6|23711.1|23704.1|23711.1|23704.1|23709.5|23702.5|0
1758750900000|2025-09-24 21:55:00|23711.2|23704.2|23712.6|23705.6|23715.3|23708.3|23711.2|23704.2|0
1758751200000|2025-09-24 22:00:00|23717.3|23710.3|23709.5|23702.5|23718.3|23711.3|23707|23700|0
1758751500000|2025-09-24 22:05:00|23709.8|23702.8|23704.6|23697.6|23709.8|23702.8|23704.2|23697.2|0
1758751800000|2025-09-24 22:10:00|23705.4|23698.4|23706.1|23699.1|23708.9|23701.9|23704.5|23697.5|0
1758752100000|2025-09-24 22:15:00|23706.9|23699.9|23708.4|23701.4|23710.2|23703.2|23706|23699|0
1758752400000|2025-09-24 22:20:00|23708|23701|23706|23699|23708.4|23701.4|23705.3|23698.3|0
1758752700000|2025-09-24 22:25:00|23706.4|23699.4|23707.2|23700.2|23708|23701|23704.9|23697.9|0
1758753000000|2025-09-24 22:30:00|23707.6|23700.6|23710.7|23703.7|23715|23708|23707.6|23700.6|0
1758753300000|2025-09-24 22:35:00|23710.3|23703.3|23711.5|23704.5|23712.3|23705.3|23709.9|23702.9|0
1758753600000|2025-09-24 22:40:00|23711.9|23704.9|23712.4|23705.4|23714|23707|23711.9|23704.9|0
1758753900000|2025-09-24 22:45:00|23712|23705|23712.9|23705.9|23714.1|23707.1|23711.6|23704.6|0
1758754200000|2025-09-24 22:50:00|23712.5|23705.5|23711.8|23704.8|23714.1|23707.1|23710.6|23703.6|0
1758754500000|2025-09-24 22:55:00|23711.3|23704.3|23711.2|23704.2|23711.9|23704.9|23709.4|23702.4|0
1758754800000|2025-09-24 23:00:00|23710.4|23703.4|23711.2|23704.2|23713.7|23706.7|23710.4|23703.4|0
1758755100000|2025-09-24 23:05:00|23710.8|23703.8|23709.4|23702.4|23711.6|23704.6|23709.4|23702.4|0
1758755400000|2025-09-24 23:10:00|23709.8|23702.8|23706.7|23699.7|23711|23704|23706.7|23699.7|0
1758755700000|2025-09-24 23:15:00|23707.2|23700.2|23705.4|23698.4|23708|23701|23705.4|23698.4|0
1758756000000|2025-09-24 23:20:00|23705.7|23698.7|23707.5|23700.5|23707.8|23700.8|23705.4|23698.4|0
1758756300000|2025-09-24 23:25:00|23708.3|23701.3|23708.5|23701.5|23711.7|23704.7|23708.3|23701.3|0
1758756600000|2025-09-24 23:30:00|23709.3|23702.3|23709.2|23702.2|23709.3|23702.3|23706.5|23699.5|0
1758756900000|2025-09-24 23:35:00|23708.7|23701.7|23707.4|23700.4|23709.9|23702.9|23707.2|23700.2|0
1758757200000|2025-09-24 23:40:00|23707.8|23700.8|23704.7|23697.7|23708.3|23701.3|23704.7|23697.7|0
1758757500000|2025-09-24 23:45:00|23705.1|23698.1|23711.7|23704.7|23712.6|23705.6|23705.1|23698.1|0
1758757800000|2025-09-24 23:50:00|23712.1|23705.1|23709.3|23702.3|23712.1|23705.1|23706.9|23699.9|0
1758758100000|2025-09-24 23:55:00|23709.7|23702.7|23715.7|23708.7|23716.7|23709.7|23709.7|23702.7|0
1758758400000|2025-09-25 00:00:00|23716.1|23709.1|23725.9|23718.9|23726.7|23719.7|23712.8|23705.8|0
1758758700000|2025-09-25 00:05:00|23726.2|23719.2|23729.8|23722.8|23731.2|23724.2|23720.5|23713.5|0
1758759000000|2025-09-25 00:10:00|23729.6|23722.6|23719.4|23712.4|23730.6|23723.6|23718.4|23711.4|0
1758759300000|2025-09-25 00:15:00|23720.2|23713.2|23709.8|23704.8|23724.8|23719.8|23706.8|23701.8|59
1758759600000|2025-09-25 00:20:00|23709.3|23704.3|23702.7|23697.7|23709.3|23704.3|23700.3|23695.3|7
1758759900000|2025-09-25 00:25:00|23702.2|23697.2|23707.5|23702.5|23712.9|23707.9|23698.2|23693.2|5
1758760200000|2025-09-25 00:30:00|23707.4|23702.4|23700|23695|23709.4|23704.4|23698.5|23693.5|0
1758760500000|2025-09-25 00:35:00|23700.5|23695.5|23706.5|23701.5|23707|23702|23697.5|23692.5|2
1758760800000|2025-09-25 00:40:00|23707|23702|23710|23705|23710.5|23705.5|23704.5|23699.5|9
1758761100000|2025-09-25 00:45:00|23710.5|23705.5|23699.5|23694.5|23711|23706|23698|23693|1
1758761400000|2025-09-25 00:50:00|23700|23695|23699.3|23694.3|23701.5|23696.5|23696.5|23691.5|0
1758761700000|2025-09-25 00:55:00|23700.3|23695.3|23700.4|23695.4|23706.9|23701.9|23700.3|23695.3|1
1758762000000|2025-09-25 01:00:00|23699.4|23694.4|23692.3|23687.3|23701.6|23696.6|23691.8|23686.8|7
1758762300000|2025-09-25 01:05:00|23692.2|23687.2|23687.3|23682.3|23694.3|23689.3|23684.1|23679.1|1
1758762600000|2025-09-25 01:10:00|23686.8|23681.8|23694.1|23689.1|23694.6|23689.6|23686.3|23681.3|2
1758762900000|2025-09-25 01:15:00|23693.6|23688.6|23681.2|23676.2|23693.6|23688.6|23678|23673|3
1758763200000|2025-09-25 01:20:00|23681.7|23676.7|23681.9|23676.9|23687.2|23682.2|23676.8|23671.8|2
1758763500000|2025-09-25 01:25:00|23681.4|23676.4|23687.5|23682.5|23690.4|23685.4|23680.4|23675.4|3
1758763800000|2025-09-25 01:30:00|23688.1|23683.1|23693.7|23688.7|23695.1|23690.1|23687.1|23682.1|2
1758764100000|2025-09-25 01:35:00|23695.2|23690.2|23694.9|23689.9|23699.7|23694.7|23694.7|23689.7|0
1758764400000|2025-09-25 01:40:00|23694.4|23689.4|23697.9|23692.9|23698.4|23693.4|23691.4|23686.4|0
1758764700000|2025-09-25 01:45:00|23698.4|23693.4|23709.6|23704.6|23710.1|23705.1|23697.4|23692.4|3
1758765000000|2025-09-25 01:50:00|23710.1|23705.1|23708.8|23703.8|23711.7|23706.7|23707.3|23702.3|2
1758765300000|2025-09-25 01:55:00|23708.3|23703.3|23709.1|23704.1|23710.1|23705.1|23704.9|23699.9|1
1758765600000|2025-09-25 02:00:00|23709.7|23704.7|23711.5|23706.5|23715.8|23710.8|23708.7|23703.7|6
1758765900000|2025-09-25 02:05:00|23711|23706|23710.8|23705.8|23713|23708|23710|23705|0
1758766200000|2025-09-25 02:10:00|23710.3|23705.3|23709|23704|23710.5|23705.5|23708|23703|0
1758766500000|2025-09-25 02:15:00|23709.5|23704.5|23707.7|23702.7|23710|23705|23705.7|23700.7|0
1758766800000|2025-09-25 02:20:00|23707.2|23702.2|23710.9|23705.9|23711.4|23706.4|23706.5|23701.5|0
1758767100000|2025-09-25 02:25:00|23711.4|23706.4|23707.8|23702.8|23711.4|23706.4|23706.3|23701.3|2
1758767400000|2025-09-25 02:30:00|23708.1|23703.1|23713.4|23708.4|23714.5|23709.5|23707.1|23702.1|1
1758767700000|2025-09-25 02:35:00|23713|23708|23713.9|23708.9|23717|23712|23712|23707|1
1758768000000|2025-09-25 02:40:00|23713.4|23708.4|23712.6|23707.6|23715.1|23710.1|23712.6|23707.6|0
1758768300000|2025-09-25 02:45:00|23713.1|23708.1|23713.9|23708.9|23715.9|23710.9|23712.6|23707.6|1
1758768600000|2025-09-25 02:50:00|23714.9|23709.9|23718.5|23713.5|23718.6|23713.6|23712.4|23707.4|0
1758768900000|2025-09-25 02:55:00|23718|23713|23713.4|23708.4|23719|23714|23712.4|23707.4|1
1758769200000|2025-09-25 03:00:00|23713.5|23708.5|23714.5|23709.5|23719.3|23714.3|23713.5|23708.5|3
1758769500000|2025-09-25 03:05:00|23714|23709|23717.3|23712.3|23720|23715|23714|23709|5
1758769800000|2025-09-25 03:10:00|23717.8|23712.8|23716.2|23711.2|23721.7|23716.7|23711.7|23706.7|31
1758770100000|2025-09-25 03:15:00|23716.7|23711.7|23713.3|23708.3|23716.7|23711.7|23712.8|23707.8|2
1758770400000|2025-09-25 03:20:00|23713.8|23708.8|23714.9|23709.9|23715.3|23710.3|23713.3|23708.3|0
1758770700000|2025-09-25 03:25:00|23714.4|23709.4|23712.1|23707.1|23715.2|23710.2|23712.1|23707.1|2
1758771000000|2025-09-25 03:30:00|23712.6|23707.6|23718.6|23713.6|23719.3|23714.3|23711.5|23706.5|10
1758771300000|2025-09-25 03:35:00|23719.1|23714.1|23718.3|23713.3|23722.3|23717.3|23710.4|23705.4|77
1758771600000|2025-09-25 03:40:00|23718.8|23713.8|23718.3|23713.3|23721.1|23716.1|23717.3|23712.3|1
1758771900000|2025-09-25 03:45:00|23718.9|23713.9|23720.3|23715.3|23723.3|23718.3|23718.6|23713.6|3
1758772200000|2025-09-25 03:50:00|23719.8|23714.8|23714.4|23709.4|23720.4|23715.4|23714.4|23709.4|2
1758772500000|2025-09-25 03:55:00|23714.9|23709.9|23712.7|23707.7|23716.7|23711.7|23712.7|23707.7|5
1758772800000|2025-09-25 04:00:00|23712.2|23707.2|23717.1|23712.1|23723.2|23718.2|23706.1|23701.1|59
1758773100000|2025-09-25 04:05:00|23716.6|23711.6|23715.3|23710.3|23717.2|23712.2|23712.1|23707.1|3
1758773400000|2025-09-25 04:10:00|23714.8|23709.8|23712.6|23707.6|23716.4|23711.4|23712.6|23707.6|1
1758773700000|2025-09-25 04:15:00|23713.1|23708.1|23712.7|23707.7|23713.9|23708.9|23712.5|23707.5|0
1758774000000|2025-09-25 04:20:00|23712.2|23707.2|23717.1|23712.1|23718.5|23713.5|23712.2|23707.2|3
1758774300000|2025-09-25 04:25:00|23717.6|23712.6|23716.1|23711.1|23718.1|23713.1|23715.6|23710.6|3
1758774600000|2025-09-25 04:30:00|23715.6|23710.6|23695.9|23690.9|23716.1|23711.1|23694.4|23689.4|51
1758774900000|2025-09-25 04:35:00|23696.7|23691.7|23708.8|23703.8|23708.9|23703.9|23696.7|23691.7|17
1758775200000|2025-09-25 04:40:00|23708.3|23703.3|23708.5|23703.5|23709.5|23704.5|23702.4|23697.4|5
1758775500000|2025-09-25 04:45:00|23708|23703|23706.3|23701.3|23713.2|23708.2|23704.2|23699.2|0
1758775800000|2025-09-25 04:50:00|23705.8|23700.8|23706|23701|23707.8|23702.8|23700.7|23695.7|5
1758776100000|2025-09-25 04:55:00|23705.5|23700.5|23700.6|23695.6|23705.5|23700.5|23699.3|23694.3|1
1758776400000|2025-09-25 05:00:00|23700.1|23695.1|23702.4|23697.4|23705.7|23700.7|23695.3|23690.3|41
1758776700000|2025-09-25 05:05:00|23701.9|23696.9|23695.2|23690.2|23707.3|23702.3|23693.8|23688.8|7
1758777000000|2025-09-25 05:10:00|23694.7|23689.7|23687.9|23682.9|23698.6|23693.6|23687.4|23682.4|2
1758777300000|2025-09-25 05:15:00|23687.8|23682.8|23699.9|23694.9|23700.3|23695.3|23687.8|23682.8|5
1758777600000|2025-09-25 05:20:00|23699.4|23694.4|23697.3|23692.3|23701.6|23696.6|23696.3|23691.3|4
1758777900000|2025-09-25 05:25:00|23696.8|23691.8|23694|23689|23697.3|23692.3|23691.9|23686.9|9
1758778200000|2025-09-25 05:30:00|23693.5|23688.5|23689.2|23684.2|23696|23691|23685.4|23680.4|67
1758778500000|2025-09-25 05:35:00|23688.7|23683.7|23688.3|23683.3|23694.6|23689.6|23687.7|23682.7|10
1758778800000|2025-09-25 05:40:00|23688.8|23683.8|23699.9|23694.9|23699.9|23694.9|23688.8|23683.8|14
1758779100000|2025-09-25 05:45:00|23699.4|23694.4|23701.3|23696.3|23704.8|23699.8|23694.9|23689.9|21
1758779400000|2025-09-25 05:50:00|23701.8|23696.8|23709.4|23704.4|23709.9|23704.9|23700.6|23695.6|10
1758779700000|2025-09-25 05:55:00|23709|23704|23713|23708|23716.5|23711.5|23705.3|23700.3|17
1758780000000|2025-09-25 06:00:00|23712.8|23710|23720.4|23717.6|23724.6|23721.8|23702.9|23700.1|73
1758780300000|2025-09-25 06:05:00|23720.6|23717.8|23727.4|23724.6|23733.1|23730.3|23718.6|23715.8|85
1758780600000|2025-09-25 06:10:00|23728.4|23725.6|23712.8|23710|23730.3|23727.5|23711.3|23708.5|79
1758780900000|2025-09-25 06:15:00|23712.7|23709.9|23709.9|23707.1|23713.2|23710.4|23697.7|23694.9|87
1758781200000|2025-09-25 06:20:00|23709.4|23706.6|23711.7|23708.9|23714|23711.2|23701.3|23698.5|55
1758781500000|2025-09-25 06:25:00|23711.2|23708.4|23713.3|23710.5|23717.7|23714.9|23702.4|23699.6|64
1758781800000|2025-09-25 06:30:00|23713.8|23711|23716.6|23713.8|23721.1|23718.3|23711|23708.2|50
1758782100000|2025-09-25 06:35:00|23717.1|23714.3|23698.8|23696|23717.6|23714.8|23696.3|23693.5|85
1758782400000|2025-09-25 06:40:00|23698.7|23695.9|23675.8|23673|23698.7|23695.9|23664.9|23662.1|199
1758782700000|2025-09-25 06:45:00|23675.3|23672.5|23680.3|23677.5|23683.6|23680.8|23667.2|23664.4|64
1758783000000|2025-09-25 06:50:00|23680|23677.2|23682.4|23679.6|23690.4|23687.6|23674.7|23671.9|124
1758783300000|2025-09-25 06:55:00|23682.7|23679.9|23665.4|23662.6|23683.4|23680.6|23665|23662.2|145
1758783600000|2025-09-25 07:00:00|23665.1|23662.3|23600.3|23598.9|23669.5|23668.1|23596|23594.6|1436
1758783900000|2025-09-25 07:05:00|23602.3|23600.9|23586.3|23584.9|23612.8|23611.4|23577.5|23576.1|832
1758784200000|2025-09-25 07:10:00|23586.8|23585.4|23547.3|23545.9|23592.6|23591.2|23540.4|23539|672
1758784500000|2025-09-25 07:15:00|23547.4|23546|23563.4|23562|23574.5|23573.1|23544.8|23543.4|618
1758784800000|2025-09-25 07:20:00|23561.2|23559.8|23581.5|23580.1|23594.9|23593.5|23555.3|23553.9|634
1758785100000|2025-09-25 07:25:00|23581.3|23579.9|23588.4|23587|23600.4|23599|23581.3|23579.9|369
1758785400000|2025-09-25 07:30:00|23589.6|23588.2|23593.8|23592.4|23608.8|23607.4|23580.2|23578.8|362
1758785700000|2025-09-25 07:35:00|23594.3|23592.9|23596.2|23594.8|23607|23605.6|23589.6|23588.2|215
1758786000000|2025-09-25 07:40:00|23597|23595.6|23607.2|23605.8|23612.5|23611.1|23592.2|23590.8|233
1758786300000|2025-09-25 07:45:00|23607.3|23605.9|23579.4|23578|23607.3|23605.9|23579.4|23578|205
1758786600000|2025-09-25 07:50:00|23581.2|23579.8|23581.5|23580.1|23591.5|23590.1|23569.3|23567.9|217
1758786900000|2025-09-25 07:55:00|23582.5|23581.1|23600.4|23599|23602.9|23601.5|23581.5|23580.1|181
1758787200000|2025-09-25 08:00:00|23600.3|23598.9|23606|23604.6|23613.8|23612.4|23594.6|23593.2|284
1758787500000|2025-09-25 08:05:00|23606.5|23605.1|23605.7|23604.3|23613.4|23612|23598.2|23596.8|133
1758787800000|2025-09-25 08:10:00|23604.7|23603.3|23605.7|23604.3|23619.7|23618.3|23604.6|23603.2|203
1758788100000|2025-09-25 08:15:00|23605.8|23604.4|23599.5|23598.1|23612.6|23611.2|23598.4|23597|190
1758788400000|2025-09-25 08:20:00|23599.6|23598.2|23600.4|23599|23607.6|23606.2|23594.5|23593.1|157
1758788700000|2025-09-25 08:25:00|23599.9|23598.5|23585.7|23584.3|23609.7|23608.3|23582.6|23581.2|124
1758789000000|2025-09-25 08:30:00|23585.1|23583.7|23564.1|23562.7|23593.8|23592.4|23564.1|23562.7|244
1758789300000|2025-09-25 08:35:00|23564.6|23563.2|23571.1|23569.7|23572.6|23571.2|23559.8|23558.4|241
1758789600000|2025-09-25 08:40:00|23572.4|23571|23567.4|23566|23573.2|23571.8|23559.7|23558.3|174
1758789900000|2025-09-25 08:45:00|23567.3|23565.9|23552.3|23550.9|23571.4|23570|23551.4|23550|204
1758790200000|2025-09-25 08:50:00|23552.8|23551.4|23540.9|23539.5|23552.8|23551.4|23530|23528.6|262
1758790500000|2025-09-25 08:55:00|23540.4|23539|23539.9|23538.5|23554.8|23553.4|23538.9|23537.5|278
1758790800000|2025-09-25 09:00:00|23540.8|23539.4|23550.8|23549.4|23564.7|23563.3|23538.1|23536.7|337
1758791100000|2025-09-25 09:05:00|23550.3|23548.9|23560.9|23559.5|23570|23568.6|23546.4|23545|323
1758791400000|2025-09-25 09:10:00|23559.5|23558.1|23567.1|23565.7|23569.2|23567.8|23556.8|23555.4|209
1758791700000|2025-09-25 09:15:00|23567.3|23565.9|23589.4|23588|23591.7|23590.3|23564.3|23562.9|187
1758792000000|2025-09-25 09:20:00|23587.7|23586.3|23580|23578.6|23590.6|23589.2|23577.1|23575.7|155
1758792300000|2025-09-25 09:25:00|23580.5|23579.1|23579|23577.6|23585.5|23584.1|23572.3|23570.9|122
1758792600000|2025-09-25 09:30:00|23580.4|23579|23560.2|23558.8|23581.2|23579.8|23556.4|23555|191
1758792900000|2025-09-25 09:35:00|23559.7|23558.3|23535.4|23534|23562.1|23560.7|23534|23532.6|237
1758793200000|2025-09-25 09:40:00|23535.5|23534.1|23521.9|23520.5|23535.6|23534.2|23518.8|23517.4|323
1758793500000|2025-09-25 09:45:00|23521.8|23520.4|23460.6|23459.2|23521.8|23520.4|23429|23427.6|1828
1758793800000|2025-09-25 09:50:00|23458.3|23456.9|23472.9|23471.5|23482.3|23480.9|23455.6|23454.2|664
1758794100000|2025-09-25 09:55:00|23473.4|23472|23471.4|23470|23479.1|23477.7|23455|23453.6|385
1758794400000|2025-09-25 10:00:00|23472.4|23471|23486.7|23485.3|23495.4|23494|23465.5|23464.1|354
1758794700000|2025-09-25 10:05:00|23486.5|23485.1|23494.9|23493.5|23507.2|23505.8|23473.6|23472.2|326
1758795000000|2025-09-25 10:10:00|23495.3|23493.9|23505.7|23504.3|23511|23509.6|23494.4|23493|200
1758795300000|2025-09-25 10:15:00|23505.8|23504.4|23524.7|23523.3|23526.2|23524.8|23502.4|23501|369
1758795600000|2025-09-25 10:20:00|23524.2|23522.8|23529.7|23528.3|23535.2|23533.8|23517.1|23515.7|247
1758795900000|2025-09-25 10:25:00|23530.2|23528.8|23516.7|23515.3|23530.7|23529.3|23509.7|23508.3|170
1758796200000|2025-09-25 10:30:00|23515.6|23514.2|23525.7|23524.3|23528.8|23527.4|23509.7|23508.3|138
1758796500000|2025-09-25 10:35:00|23525.2|23523.8|23526.7|23525.3|23532.2|23530.8|23518.3|23516.9|111
1758796800000|2025-09-25 10:40:00|23526.2|23524.8|23518.8|23517.4|23528.3|23526.9|23517.5|23516.1|109
1758797100000|2025-09-25 10:45:00|23519.3|23517.9|23528.7|23527.3|23530|23528.6|23510.7|23509.3|120
1758797400000|2025-09-25 10:50:00|23528.9|23527.5|23528.3|23526.9|23535.7|23534.3|23524|23522.6|98
1758797700000|2025-09-25 10:55:00|23528.5|23527.1|23500.4|23499|23528.7|23527.3|23499.1|23497.7|224
1758798000000|2025-09-25 11:00:00|23496.9|23495.5|23490|23488.6|23502.4|23501|23469.5|23468.1|327
1758798300000|2025-09-25 11:05:00|23489|23487.6|23472.5|23471.1|23490|23488.6|23471.5|23470.1|103
1758798600000|2025-09-25 11:10:00|23472.4|23471|23436.9|23435.5|23472.7|23471.3|23433.5|23432.1|341
1758798900000|2025-09-25 11:15:00|23437.4|23436|23435.1|23433.7|23444.5|23443.1|23432.2|23430.8|198
1758799200000|2025-09-25 11:20:00|23435.6|23434.2|23409.7|23408.3|23435.7|23434.3|23376.6|23375.2|762
1758799500000|2025-09-25 11:25:00|23410.2|23408.8|23417.3|23415.9|23426.5|23425.1|23408.9|23407.5|353
1758799800000|2025-09-25 11:30:00|23419.1|23417.7|23397.4|23396|23421.5|23420.1|23389.6|23388.2|266
1758800100000|2025-09-25 11:35:00|23396.9|23395.5|23390.3|23388.9|23408.3|23406.9|23384.8|23383.4|339
1758800400000|2025-09-25 11:40:00|23390.9|23389.5|23388.9|23387.5|23397.9|23396.5|23383.7|23382.3|232
1758800700000|2025-09-25 11:45:00|23389.4|23388|23419.9|23418.5|23421.4|23420|23386.9|23385.5|403
1758801000000|2025-09-25 11:50:00|23419.6|23418.2|23429.1|23427.7|23439.9|23438.5|23415.7|23414.3|234
1758801300000|2025-09-25 11:55:00|23428.6|23427.2|23423.8|23422.4|23442.9|23441.5|23416|23414.6|229
1758801600000|2025-09-25 12:00:00|23423.1|23421.7|23426.2|23424.8|23428.4|23427|23400.6|23399.2|339
1758801900000|2025-09-25 12:05:00|23425.7|23424.3|23426.9|23425.5|23431.6|23430.2|23419|23417.6|215
1758802200000|2025-09-25 12:10:00|23427.4|23426|23410.6|23409.2|23434.3|23432.9|23404.9|23403.5|196
1758802500000|2025-09-25 12:15:00|23411.1|23409.7|23417.3|23415.9|23424.8|23423.4|23405|23403.6|212
1758802800000|2025-09-25 12:20:00|23417.1|23415.7|23424.3|23422.9|23439.2|23437.8|23413.3|23411.9|180
1758803100000|2025-09-25 12:25:00|23424.8|23423.4|23427.7|23426.3|23436.1|23434.7|23420.7|23419.3|221
1758803400000|2025-09-25 12:30:00|23427.1|23425.7|23404.1|23402.7|23427.1|23425.7|23399.6|23398.2|179
1758803700000|2025-09-25 12:35:00|23404.6|23403.2|23420.2|23418.8|23420.6|23419.2|23401.1|23399.7|261
1758804000000|2025-09-25 12:40:00|23420.3|23418.9|23419.9|23418.5|23429.9|23428.5|23415.7|23414.3|189
1758804300000|2025-09-25 12:45:00|23419.4|23418|23414|23412.6|23419.9|23418.5|23405.5|23404.1|169
1758804600000|2025-09-25 12:50:00|23413.5|23412.1|23401.9|23400.5|23416.6|23415.2|23394.6|23393.2|202
1758804900000|2025-09-25 12:55:00|23401.4|23400|23430.1|23428.7|23431|23429.6|23393.5|23392.1|292
1758805200000|2025-09-25 13:00:00|23429.8|23428.4|23439|23437.6|23443.2|23441.8|23427.5|23426.1|240
1758805500000|2025-09-25 13:05:00|23439.1|23437.7|23440.9|23439.5|23455.2|23453.8|23437.4|23436|273
1758805800000|2025-09-25 13:10:00|23441.2|23439.8|23445.9|23444.5|23447.3|23445.9|23429.4|23428|293
1758806100000|2025-09-25 13:15:00|23446.4|23445|23451.5|23450.1|23453.5|23452.1|23433.3|23431.9|300
1758806400000|2025-09-25 13:20:00|23450.5|23449.1|23455.2|23453.8|23455.7|23454.3|23444.2|23442.8|149
1758806700000|2025-09-25 13:25:00|23454.7|23453.3|23449.3|23447.9|23456.6|23455.2|23437.3|23435.9|164
1758807000000|2025-09-25 13:30:00|23447.3|23445.9|23474.2|23472.8|23476.2|23474.8|23441.4|23440|273
1758807300000|2025-09-25 13:35:00|23474.7|23473.3|23460.2|23458.8|23478.2|23476.8|23455.8|23454.4|308
1758807600000|2025-09-25 13:40:00|23462.3|23460.9|23456.3|23454.9|23463.2|23461.8|23442.1|23440.7|282
1758807900000|2025-09-25 13:45:00|23455.8|23454.4|23490.3|23488.9|23497.4|23496|23452.8|23451.4|239
1758808200000|2025-09-25 13:50:00|23490.4|23489|23488|23486.6|23507.7|23506.3|23477.6|23476.2|300
1758808500000|2025-09-25 13:55:00|23488.5|23487.1|23493.1|23491.7|23493.5|23492.1|23479.9|23478.5|207
1758808800000|2025-09-25 14:00:00|23492.9|23491.5|23521.3|23519.9|23522.6|23521.2|23489.4|23488|357
1758809100000|2025-09-25 14:05:00|23520.8|23519.4|23527.3|23525.9|23530.8|23529.4|23509.3|23507.9|309
1758809400000|2025-09-25 14:10:00|23525.6|23524.2|23528.2|23526.8|23528.6|23527.2|23513.7|23512.3|222
1758809700000|2025-09-25 14:15:00|23528.7|23527.3|23526.6|23525.2|23535.3|23533.9|23509.4|23508|270
1758810000000|2025-09-25 14:20:00|23527.2|23525.8|23527.3|23525.9|23530.8|23529.4|23516.8|23515.4|229
1758810300000|2025-09-25 14:25:00|23527.8|23526.4|23520.3|23518.9|23533.5|23532.1|23513.3|23511.9|234
1758810600000|2025-09-25 14:30:00|23520.1|23518.7|23528|23526.6|23531|23529.6|23517.6|23516.2|190
1758810900000|2025-09-25 14:35:00|23528.5|23527.1|23529.1|23527.7|23532.8|23531.4|23519.6|23518.2|80
1758811200000|2025-09-25 14:40:00|23529.4|23528|23528.8|23527.4|23529.6|23528.2|23519.3|23517.9|105
1758811500000|2025-09-25 14:45:00|23529.3|23527.9|23553.2|23551.8|23555.7|23554.3|23527.3|23525.9|290
1758811800000|2025-09-25 14:50:00|23551.8|23550.4|23558.8|23557.4|23565.3|23563.9|23542.5|23541.1|231
1758812100000|2025-09-25 14:55:00|23559.3|23557.9|23554|23552.6|23561.6|23560.2|23552.2|23550.8|129
1758812400000|2025-09-25 15:00:00|23554.8|23553.4|23541.5|23540.1|23557.1|23555.7|23536.1|23534.7|258
1758812700000|2025-09-25 15:05:00|23542|23540.6|23540.1|23538.7|23545.4|23544|23529.6|23528.2|252
1758813000000|2025-09-25 15:10:00|23540.8|23539.4|23554.9|23553.5|23559|23557.6|23535.6|23534.2|163
1758813300000|2025-09-25 15:15:00|23555.4|23554|23534.7|23533.3|23555.8|23554.4|23532|23530.6|223
1758813600000|2025-09-25 15:20:00|23535.5|23534.1|23529.9|23528.5|23537.5|23536.1|23523.8|23522.4|252
1758813900000|2025-09-25 15:25:00|23529.4|23528|23518.7|23517.3|23530.7|23529.3|23515.5|23514.1|496
1758814200000|2025-09-25 15:30:00|23518.9|23516.1|23535.6|23532.8|23541.7|23538.9|23518.9|23516.1|982
1758814500000|2025-09-25 15:35:00|23537.1|23534.3|23546.3|23543.5|23547.8|23545|23535.2|23532.4|476
1758814800000|2025-09-25 15:40:00|23546.8|23544|23566.6|23563.8|23569.9|23567.1|23546.2|23543.4|339
1758815100000|2025-09-25 15:45:00|23566.8|23564|23563.1|23560.3|23567.1|23564.3|23559.3|23556.5|138
1758815400000|2025-09-25 15:50:00|23561.6|23558.8|23562.3|23559.5|23566.2|23563.4|23556.7|23553.9|91
1758815700000|2025-09-25 15:55:00|23562.8|23560|23558.6|23555.8|23566.9|23564.1|23554.7|23551.9|130
1758816000000|2025-09-25 16:00:00|23558.1|23555.3|23554.8|23552|23566.5|23563.7|23554.3|23551.5|128
1758816300000|2025-09-25 16:05:00|23555.3|23552.5|23552.1|23549.3|23560.7|23557.9|23548.9|23546.1|103
1758816600000|2025-09-25 16:10:00|23551.6|23548.8|23551.2|23548.4|23555.3|23552.5|23547.8|23545|91
1758816900000|2025-09-25 16:15:00|23551.7|23548.9|23550.7|23547.9|23562.2|23559.4|23550.7|23547.9|79
1758817200000|2025-09-25 16:20:00|23551.2|23548.4|23548.5|23545.7|23552.8|23550|23539.3|23536.5|81
1758817500000|2025-09-25 16:25:00|23549|23546.2|23548.8|23546|23552.2|23549.4|23539.8|23537|48
1758817800000|2025-09-25 16:30:00|23549.3|23546.5|23555.9|23553.1|23560.6|23557.8|23547.8|23545|49
1758818100000|2025-09-25 16:35:00|23556.2|23553.4|23555.9|23553.1|23561|23558.2|23553.2|23550.4|51
1758818400000|2025-09-25 16:40:00|23556.4|23553.6|23557.8|23555|23565.6|23562.8|23545.4|23542.6|164
1758818700000|2025-09-25 16:45:00|23558.3|23555.5|23565.5|23562.7|23577.6|23574.8|23557.4|23554.6|137
1758819000000|2025-09-25 16:50:00|23566|23563.2|23563.3|23560.5|23569.3|23566.5|23560.7|23557.9|47
1758819300000|2025-09-25 16:55:00|23563.8|23561|23564.4|23561.6|23568.7|23565.9|23560.1|23557.3|44
1758819600000|2025-09-25 17:00:00|23563.9|23561.1|23560.8|23558|23568.4|23565.6|23558.3|23555.5|31
1758819900000|2025-09-25 17:05:00|23561.3|23558.5|23572.9|23570.1|23575.3|23572.5|23560.7|23557.9|9
1758820200000|2025-09-25 17:10:00|23573.4|23570.6|23570.3|23567.5|23582.6|23579.8|23568.7|23565.9|99
1758820500000|2025-09-25 17:15:00|23571.7|23568.9|23566.3|23563.5|23573.3|23570.5|23560.7|23557.9|131
1758820800000|2025-09-25 17:20:00|23565.8|23563|23529|23526.2|23566|23563.2|23527.8|23525|209
1758821100000|2025-09-25 17:25:00|23529.5|23526.7|23540.8|23538|23545.7|23542.9|23529|23526.2|84
1758821400000|2025-09-25 17:30:00|23541.3|23538.5|23536|23533.2|23543.6|23540.8|23533.5|23530.7|40
1758821700000|2025-09-25 17:35:00|23535.5|23532.7|23536.1|23533.3|23540.4|23537.6|23525.3|23522.5|54
1758822000000|2025-09-25 17:40:00|23535.6|23532.8|23535.1|23532.3|23537.9|23535.1|23527.1|23524.3|30
1758822300000|2025-09-25 17:45:00|23535.6|23532.8|23529.1|23526.3|23537|23534.2|23528.1|23525.3|26
1758822600000|2025-09-25 17:50:00|23528.6|23525.8|23526.7|23523.9|23531.8|23529|23523|23520.2|66
1758822900000|2025-09-25 17:55:00|23527.2|23524.4|23508.9|23506.1|23528.9|23526.1|23508.3|23505.5|95
1758823200000|2025-09-25 18:00:00|23508.4|23505.6|23465.3|23462.5|23510.9|23508.1|23460.6|23457.8|220
1758823500000|2025-09-25 18:05:00|23464.8|23462|23480.4|23477.6|23485.7|23482.9|23463.7|23460.9|106
1758823800000|2025-09-25 18:10:00|23480.9|23478.1|23505.5|23502.7|23506.4|23503.6|23479.9|23477.1|107
1758824100000|2025-09-25 18:15:00|23506|23503.2|23519.3|23516.5|23524.2|23521.4|23505.1|23502.3|97
1758824400000|2025-09-25 18:20:00|23519.8|23517|23526.2|23523.4|23527.4|23524.6|23513.2|23510.4|67
1758824700000|2025-09-25 18:25:00|23525.7|23522.9|23530.3|23527.5|23534.8|23532|23524.2|23521.4|29
1758825000000|2025-09-25 18:30:00|23529.8|23527|23532.8|23530|23538.5|23535.7|23526.1|23523.3|50
1758825300000|2025-09-25 18:35:00|23532.3|23529.5|23541.3|23538.5|23541.8|23539|23529.2|23526.4|47
1758825600000|2025-09-25 18:40:00|23541.8|23539|23551.2|23548.4|23563.3|23560.5|23541|23538.2|195
1758825900000|2025-09-25 18:45:00|23551.7|23548.9|23553.9|23551.1|23555.4|23552.6|23541.8|23539|42
1758826200000|2025-09-25 18:50:00|23554.4|23551.6|23552.7|23549.9|23555.9|23553.1|23546.6|23543.8|35
1758826500000|2025-09-25 18:55:00|23552.2|23549.4|23554.7|23551.9|23559.1|23556.3|23547.1|23544.3|20
1758826800000|2025-09-25 19:00:00|23554.2|23551.4|23555.3|23552.5|23560.4|23557.6|23549.7|23546.9|49
1758827100000|2025-09-25 19:05:00|23555.8|23553|23550.4|23547.6|23558.1|23555.3|23546.4|23543.6|55
1758827400000|2025-09-25 19:10:00|23550.9|23548.1|23546.2|23543.4|23555.3|23552.5|23545.5|23542.7|27
1758827700000|2025-09-25 19:15:00|23546.7|23543.9|23546.2|23543.4|23550.8|23548|23543.8|23541|28
1758828000000|2025-09-25 19:20:00|23546.7|23543.9|23538.4|23535.6|23550.4|23547.6|23537.9|23535.1|34
1758828300000|2025-09-25 19:25:00|23538.9|23536.1|23546.7|23543.9|23548.2|23545.4|23536.3|23533.5|45
1758828600000|2025-09-25 19:30:00|23546.2|23543.4|23544|23541.2|23554.8|23552|23542.6|23539.8|57
1758828900000|2025-09-25 19:35:00|23544.5|23541.7|23547.6|23544.8|23549.2|23546.4|23540|23537.2|22
1758829200000|2025-09-25 19:40:00|23547.1|23544.3|23552.5|23549.7|23560.8|23558|23546.2|23543.4|96
1758829500000|2025-09-25 19:45:00|23552|23549.2|23553.7|23550.9|23558.8|23556|23550.3|23547.5|75
1758829800000|2025-09-25 19:50:00|23553.2|23550.4|23574.2|23571.4|23579.7|23576.9|23553.2|23550.4|219
1758830100000|2025-09-25 19:55:00|23573.7|23570.9|23575.2|23572.4|23582.6|23579.8|23569.6|23566.8|201
1758830400000|2025-09-25 20:00:00|23574.7|23571.9|23586.4|23579.4|23593.8|23586.8|23574.7|23571.9|13
1758830700000|2025-09-25 20:05:00|23585.6|23578.6|23575.3|23568.3|23585.6|23578.6|23574.5|23567.5|0
1758831000000|2025-09-25 20:10:00|23576.9|23569.9|23582.7|23575.7|23583.2|23576.2|23576.1|23569.1|0
1758831300000|2025-09-25 20:15:00|23581.9|23574.9|23579.9|23572.9|23583|23576|23569.1|23562.1|0
1758831600000|2025-09-25 20:20:00|23579.1|23572.1|23580.4|23573.4|23582.6|23575.6|23577.4|23570.4|0
1758831900000|2025-09-25 20:25:00|23581.2|23574.2|23582.2|23575.2|23582.9|23575.9|23578.4|23571.4|0
1758832200000|2025-09-25 20:30:00|23581.4|23574.4|23587.7|23580.7|23589.2|23582.2|23579.9|23572.9|0
1758832500000|2025-09-25 20:35:00|23586.9|23579.9|23588.3|23581.3|23596.4|23589.4|23586.5|23579.5|0
1758832800000|2025-09-25 20:40:00|23589.1|23582.1|23593.7|23586.7|23594.7|23587.7|23587.8|23580.8|0
1758833100000|2025-09-25 20:45:00|23592.9|23585.9|23590.6|23583.6|23593.3|23586.3|23586.4|23579.4|0
1758833400000|2025-09-25 20:50:00|23589.8|23582.8|23586.7|23579.7|23591.4|23584.4|23583.3|23576.3|0
1758833700000|2025-09-25 20:55:00|23586.5|23579.5|23578.9|23571.9|23586.5|23579.5|23577.5|23570.5|0
1758834000000|2025-09-25 21:00:00|23579|23572|23573.9|23566.9|23579|23572|23573.9|23566.9|0
1758834300000|2025-09-25 21:05:00|23573.8|23566.8|23575.5|23568.5|23576|23569|23573.1|23566.1|0
1758834600000|2025-09-25 21:10:00|23575.9|23568.9|23576.1|23569.1|23576.2|23569.2|23575.3|23568.3|0
1758834900000|2025-09-25 21:15:00|23575.8|23568.8|23577|23570|23579|23572|23575.8|23568.8|0
1758835200000|2025-09-25 21:20:00|23576.8|23569.8|23577|23570|23577|23570|23576.7|23569.7|0
1758835500000|2025-09-25 21:25:00|23577.6|23570.6|23577.7|23570.7|23578.2|23571.2|23577.2|23570.2|0
1758835800000|2025-09-25 21:30:00|23577.6|23570.6|23577.8|23570.8|23577.8|23570.8|23577.1|23570.1|0
1758836100000|2025-09-25 21:35:00|23578|23571|23578|23571|23578|23571|23578|23571|0
1758836400000|2025-09-25 21:40:00|23577.9|23570.9|23572.4|23565.4|23577.9|23570.9|23572.4|23565.4|0
1758836700000|2025-09-25 21:45:00|23572.5|23565.5|23569.5|23562.5|23575|23568|23569.5|23562.5|0
1758837000000|2025-09-25 21:50:00|23571.4|23564.4|23568|23561|23572.6|23565.6|23568|23561|0
1758837300000|2025-09-25 21:55:00|23568.2|23561.2|23566.7|23559.7|23568.9|23561.9|23566.7|23559.7|0
1758837600000|2025-09-25 22:00:00|23568.9|23561.9|23580.4|23573.4|23580.8|23573.8|23566.9|23559.9|0
1758837900000|2025-09-25 22:05:00|23580|23573|23589.3|23582.3|23591.4|23584.4|23579.3|23572.3|0
1758838200000|2025-09-25 22:10:00|23588.9|23581.9|23584.7|23577.7|23589.7|23582.7|23582.6|23575.6|0
1758838500000|2025-09-25 22:15:00|23585.1|23578.1|23584.9|23577.9|23586.3|23579.3|23582.8|23575.8|0
1758838800000|2025-09-25 22:20:00|23584.5|23577.5|23581.4|23574.4|23585.3|23578.3|23578.8|23571.8|0
1758839100000|2025-09-25 22:25:00|23581.7|23574.7|23586.2|23579.2|23588.3|23581.3|23580.7|23573.7|0
1758839400000|2025-09-25 22:30:00|23586.5|23579.5|23582.9|23575.9|23588.6|23581.6|23576.3|23569.3|0
1758839700000|2025-09-25 22:35:00|23583.3|23576.3|23588.7|23581.7|23589.2|23582.2|23583.3|23576.3|0
1758840000000|2025-09-25 22:40:00|23589.2|23582.2|23588.6|23581.6|23592.3|23585.3|23587|23580|0
1758840300000|2025-09-25 22:45:00|23588.2|23581.2|23576.2|23569.2|23588.5|23581.5|23576.2|23569.2|0
1758840600000|2025-09-25 22:50:00|23577|23570|23569.6|23562.6|23579.4|23572.4|23567.4|23560.4|0
1758840900000|2025-09-25 22:55:00|23569.2|23562.2|23575.3|23568.3|23578.1|23571.1|23569.2|23562.2|0
1758841200000|2025-09-25 23:00:00|23574.9|23567.9|23575.9|23568.9|23579.2|23572.2|23569.6|23562.6|0
1758841500000|2025-09-25 23:05:00|23575.5|23568.5|23567.2|23560.2|23575.9|23568.9|23566.8|23559.8|0
1758841800000|2025-09-25 23:10:00|23567.6|23560.6|23571.3|23564.3|23572.5|23565.5|23563.4|23556.4|0
1758842100000|2025-09-25 23:15:00|23571.7|23564.7|23573|23566|23575|23568|23571|23564|0
1758842400000|2025-09-25 23:20:00|23573.5|23566.5|23571.6|23564.6|23575.1|23568.1|23569.6|23562.6|0
1758842700000|2025-09-25 23:25:00|23571.2|23564.2|23568.1|23561.1|23571.2|23564.2|23563.2|23556.2|0
1758843000000|2025-09-25 23:30:00|23568.9|23561.9|23564.5|23557.5|23569|23562|23563.5|23556.5|0
1758843300000|2025-09-25 23:35:00|23564.9|23557.9|23564.1|23557.1|23566.7|23559.7|23561.6|23554.6|0
1758843600000|2025-09-25 23:40:00|23564.5|23557.5|23571.1|23564.1|23571.5|23564.5|23563.7|23556.7|0
1758843900000|2025-09-25 23:45:00|23570.7|23563.7|23564.2|23557.2|23570.7|23563.7|23563.1|23556.1|0
1758844200000|2025-09-25 23:50:00|23563.7|23556.7|23562.4|23555.4|23567|23560|23561.3|23554.3|0
1758844500000|2025-09-25 23:55:00|23562.8|23555.8|23562.8|23555.8|23565.4|23558.4|23562|23555|0
1758844800000|2025-09-26 00:00:00|23563.6|23556.6|23563.6|23556.6|23566.8|23559.8|23559.8|23552.8|0
1758845100000|2025-09-26 00:05:00|23563.2|23556.2|23563.6|23556.6|23566.1|23559.1|23558.5|23551.5|0
1758845400000|2025-09-26 00:10:00|23563.2|23556.2|23574.2|23567.2|23575.4|23568.4|23562.4|23555.4|0
1758845700000|2025-09-26 00:15:00|23573.8|23566.8|23570.4|23565.4|23579.3|23574.3|23561.3|23556.3|63
1758846000000|2025-09-26 00:20:00|23570.9|23565.9|23568.9|23563.9|23584.9|23579.9|23564.1|23559.1|23
1758846300000|2025-09-26 00:25:00|23568.4|23563.4|23558.1|23553.1|23568.6|23563.6|23557|23552|8
1758846600000|2025-09-26 00:30:00|23557.6|23552.6|23564|23559|23564.5|23559.5|23555.6|23550.6|4
1758846900000|2025-09-26 00:35:00|23563.5|23558.5|23570.8|23565.8|23572.3|23567.3|23561.1|23556.1|5
1758847200000|2025-09-26 00:40:00|23571.8|23566.8|23575.8|23570.8|23579.7|23574.7|23571.7|23566.7|2
1758847500000|2025-09-26 00:45:00|23575.3|23570.3|23575.9|23570.9|23580.9|23575.9|23574.9|23569.9|6
1758847800000|2025-09-26 00:50:00|23574.9|23569.9|23575.7|23570.7|23577.3|23572.3|23571.3|23566.3|1
1758848100000|2025-09-26 00:55:00|23576.2|23571.2|23583.6|23578.6|23589.3|23584.3|23576.2|23571.2|2
1758848400000|2025-09-26 01:00:00|23583.1|23578.1|23573.6|23568.6|23584|23579|23560.1|23555.1|15
1758848700000|2025-09-26 01:05:00|23573.1|23568.1|23571.6|23566.6|23577.1|23572.1|23569.1|23564.1|4
1758849000000|2025-09-26 01:10:00|23572.1|23567.1|23567.1|23562.1|23574|23569|23556.6|23551.6|3
1758849300000|2025-09-26 01:15:00|23566.1|23561.1|23562.5|23557.5|23566.6|23561.6|23560.5|23555.5|3
1758849600000|2025-09-26 01:20:00|23563|23558|23558.1|23553.1|23565.6|23560.6|23557.2|23552.2|4
1758849900000|2025-09-26 01:25:00|23557.6|23552.6|23559.4|23554.4|23561.4|23556.4|23554.1|23549.1|3
1758850200000|2025-09-26 01:30:00|23558.9|23553.9|23565.7|23560.7|23573.7|23568.7|23557.9|23552.9|1
1758850500000|2025-09-26 01:35:00|23566.7|23561.7|23579.4|23574.4|23582.1|23577.1|23566.2|23561.2|1
1758850800000|2025-09-26 01:40:00|23579.9|23574.9|23576|23571|23580.9|23575.9|23570.3|23565.3|2
1758851100000|2025-09-26 01:45:00|23575.5|23570.5|23579.2|23574.2|23581.4|23576.4|23573.5|23568.5|2
1758851400000|2025-09-26 01:50:00|23579.4|23574.4|23578.1|23573.1|23580.9|23575.9|23575.1|23570.1|2
1758851700000|2025-09-26 01:55:00|23578.6|23573.6|23568.4|23563.4|23580.1|23575.1|23566|23561|4
1758852000000|2025-09-26 02:00:00|23567.9|23562.9|23565.3|23560.3|23571.4|23566.4|23561.5|23556.5|12
1758852300000|2025-09-26 02:05:00|23564.8|23559.8|23567|23562|23568|23563|23563.3|23558.3|0
1758852600000|2025-09-26 02:10:00|23566.5|23561.5|23569.8|23564.8|23570.8|23565.8|23566|23561|1
1758852900000|2025-09-26 02:15:00|23570.3|23565.3|23570.3|23565.3|23573.8|23568.8|23569.8|23564.8|0
1758853200000|2025-09-26 02:20:00|23570.8|23565.8|23574.6|23569.6|23574.6|23569.6|23569.3|23564.3|4
1758853500000|2025-09-26 02:25:00|23574.1|23569.1|23579|23574|23579.5|23574.5|23573.1|23568.1|1
1758853800000|2025-09-26 02:30:00|23578.5|23573.5|23585.5|23580.5|23585.5|23580.5|23576.1|23571.1|6
1758854100000|2025-09-26 02:35:00|23586|23581|23580.6|23575.6|23587|23582|23580.6|23575.6|0
1758854400000|2025-09-26 02:40:00|23581.1|23576.1|23580.1|23575.1|23582.1|23577.1|23577.6|23572.6|3
1758854700000|2025-09-26 02:45:00|23579.1|23574.1|23578.7|23573.7|23581.6|23576.6|23578.2|23573.2|2
1758855000000|2025-09-26 02:50:00|23578.2|23573.2|23573.4|23568.4|23579.2|23574.2|23572.7|23567.7|1
1758855300000|2025-09-26 02:55:00|23573.9|23568.9|23573.3|23568.3|23574.9|23569.9|23571.8|23566.8|0
1758855600000|2025-09-26 03:00:00|23572.8|23567.8|23573.3|23568.3|23576.5|23571.5|23571.9|23566.9|2
1758855900000|2025-09-26 03:05:00|23571.8|23566.8|23569|23564|23573.8|23568.8|23568.5|23563.5|0
1758856200000|2025-09-26 03:10:00|23568.5|23563.5|23561.4|23556.4|23569|23564|23556.4|23551.4|16
1758856500000|2025-09-26 03:15:00|23561.9|23556.9|23551|23546|23562.9|23557.9|23551|23546|6
1758856800000|2025-09-26 03:20:00|23550|23545|23551.5|23546.5|23554|23549|23549.5|23544.5|6
1758857100000|2025-09-26 03:25:00|23551|23546|23553.2|23548.2|23557.7|23552.7|23551|23546|2
1758857400000|2025-09-26 03:30:00|23552.7|23547.7|23553.5|23548.5|23563.2|23558.2|23551.7|23546.7|17
1758857700000|2025-09-26 03:35:00|23554|23549|23552.5|23547.5|23555.5|23550.5|23549.8|23544.8|1
1758858000000|2025-09-26 03:40:00|23553|23548|23551.4|23546.4|23554.2|23549.2|23548.4|23543.4|0
1758858300000|2025-09-26 03:45:00|23550.9|23545.9|23552.8|23547.8|23553.3|23548.3|23545.6|23540.6|2
1758858600000|2025-09-26 03:50:00|23553.3|23548.3|23564.1|23559.1|23565.7|23560.7|23552.3|23547.3|6
1758858900000|2025-09-26 03:55:00|23563.6|23558.6|23565.5|23560.5|23569.5|23564.5|23562.8|23557.8|1
1758859200000|2025-09-26 04:00:00|23565|23560|23558.4|23553.4|23565|23560|23545.9|23540.9|24
1758859500000|2025-09-26 04:05:00|23556.9|23551.9|23565.2|23560.2|23566.2|23561.2|23556.4|23551.4|2
1758859800000|2025-09-26 04:10:00|23564.7|23559.7|23566.6|23561.6|23574.4|23569.4|23553.6|23548.6|54
1758860100000|2025-09-26 04:15:00|23566|23561|23563.9|23558.9|23572.6|23567.6|23563.4|23558.4|14
1758860400000|2025-09-26 04:20:00|23566.4|23561.4|23572.2|23567.2|23576.4|23571.4|23564.5|23559.5|20
1758860700000|2025-09-26 04:25:00|23572.7|23567.7|23564.1|23559.1|23573.7|23568.7|23564.1|23559.1|2
1758861000000|2025-09-26 04:30:00|23563.6|23558.6|23556.3|23551.3|23564.1|23559.1|23552.9|23547.9|3
1758861300000|2025-09-26 04:35:00|23556.8|23551.8|23565.9|23560.9|23567.6|23562.6|23555.6|23550.6|26
1758861600000|2025-09-26 04:40:00|23564.9|23559.9|23564.7|23559.7|23571.1|23566.1|23563.2|23558.2|3
1758861900000|2025-09-26 04:45:00|23565.2|23560.2|23559.3|23554.3|23565.2|23560.2|23558.1|23553.1|7
1758862200000|2025-09-26 04:50:00|23558.8|23553.8|23554.1|23549.1|23559.3|23554.3|23553.1|23548.1|0
1758862500000|2025-09-26 04:55:00|23553.6|23548.6|23542.6|23537.6|23556.1|23551.1|23537.6|23532.6|67
1758862800000|2025-09-26 05:00:00|23543.6|23538.6|23554.1|23549.1|23554.1|23549.1|23532|23527|28
1758863100000|2025-09-26 05:05:00|23554.6|23549.6|23554.3|23549.3|23561.1|23556.1|23552.3|23547.3|23
1758863400000|2025-09-26 05:10:00|23554.8|23549.8|23562.4|23557.4|23570.5|23565.5|23554.8|23549.8|10
1758863700000|2025-09-26 05:15:00|23561.9|23556.9|23559.9|23554.9|23567.6|23562.6|23558.9|23553.9|0
1758864000000|2025-09-26 05:20:00|23559.4|23554.4|23564.6|23559.6|23566.6|23561.6|23558.3|23553.3|22
1758864300000|2025-09-26 05:25:00|23565.1|23560.1|23565.2|23560.2|23568|23563|23562.4|23557.4|12
1758864600000|2025-09-26 05:30:00|23564.2|23559.2|23560.2|23555.2|23567.7|23562.7|23558.2|23553.2|23
1758864900000|2025-09-26 05:35:00|23559.7|23554.7|23564.6|23559.6|23564.6|23559.6|23552.3|23547.3|12
1758865200000|2025-09-26 05:40:00|23564.1|23559.1|23571.9|23566.9|23574.9|23569.9|23563.1|23558.1|5
1758865500000|2025-09-26 05:45:00|23571.4|23566.4|23573.9|23568.9|23575.1|23570.1|23569.7|23564.7|4
1758865800000|2025-09-26 05:50:00|23573.4|23568.4|23573.6|23568.6|23573.8|23568.8|23561|23556|18
1758866100000|2025-09-26 05:55:00|23575.1|23570.1|23570.8|23565.8|23582.5|23577.5|23565.8|23560.8|36
1758866400000|2025-09-26 06:00:00|23570.2|23567.4|23592.6|23589.8|23595.4|23592.6|23570.2|23567.4|111
1758866700000|2025-09-26 06:05:00|23593.1|23590.3|23610|23607.2|23615.4|23612.6|23589|23586.2|176
1758867000000|2025-09-26 06:10:00|23609.5|23606.7|23605|23602.2|23613.3|23610.5|23601.2|23598.4|127
1758867300000|2025-09-26 06:15:00|23606|23603.2|23595|23592.2|23610.8|23608|23591|23588.2|173
1758867600000|2025-09-26 06:20:00|23595.7|23592.9|23614.7|23611.9|23620.4|23617.6|23592.4|23589.6|171
1758867900000|2025-09-26 06:25:00|23615|23612.2|23615.8|23613|23622|23619.2|23609|23606.2|147
1758868200000|2025-09-26 06:30:00|23615.3|23612.5|23615.9|23613.1|23620.2|23617.4|23608.9|23606.1|97
1758868500000|2025-09-26 06:35:00|23616|23613.2|23606.5|23603.7|23616.9|23614.1|23602.5|23599.7|124
1758868800000|2025-09-26 06:40:00|23608.5|23605.7|23609|23606.2|23613|23610.2|23603|23600.2|78
1758869100000|2025-09-26 06:45:00|23608.5|23605.7|23615.7|23612.9|23617.7|23614.9|23606.5|23603.7|37
1758869400000|2025-09-26 06:50:00|23615.5|23612.7|23600.1|23597.3|23619.8|23617|23596|23593.2|87
1758869700000|2025-09-26 06:55:00|23599.6|23596.8|23613.6|23610.8|23620|23617.2|23595.4|23592.6|256
1758870000000|2025-09-26 07:00:00|23612.5|23611.1|23602|23600.6|23630.7|23629.3|23585|23583.6|1043
1758870300000|2025-09-26 07:05:00|23602.5|23601.1|23632|23630.6|23641.8|23640.4|23592|23590.6|428
1758870600000|2025-09-26 07:10:00|23632.2|23630.8|23637.2|23635.8|23642.7|23641.3|23621.7|23620.3|462
1758870900000|2025-09-26 07:15:00|23636.7|23635.3|23600.7|23599.3|23637.4|23636|23597.3|23595.9|393
1758871200000|2025-09-26 07:20:00|23601.3|23599.9|23632.1|23630.7|23634.3|23632.9|23600.3|23598.9|315
1758871500000|2025-09-26 07:25:00|23631.6|23630.2|23660.2|23658.8|23661|23659.6|23627.6|23626.2|391
1758871800000|2025-09-26 07:30:00|23659.3|23657.9|23654.2|23652.8|23663.7|23662.3|23648.7|23647.3|377
1758872100000|2025-09-26 07:35:00|23653.7|23652.3|23643.5|23642.1|23659.3|23657.9|23639.4|23638|258
1758872400000|2025-09-26 07:40:00|23644.8|23643.4|23669|23667.6|23671.8|23670.4|23640.6|23639.2|284
1758872700000|2025-09-26 07:45:00|23668|23666.6|23673.5|23672.1|23676|23674.6|23662|23660.6|413
1758873000000|2025-09-26 07:50:00|23673.6|23672.2|23660.3|23658.9|23675.5|23674.1|23656.5|23655.1|306
1758873300000|2025-09-26 07:55:00|23661.3|23659.9|23653.4|23652|23661.3|23659.9|23642.7|23641.3|222
1758873600000|2025-09-26 08:00:00|23651.5|23650.1|23659.6|23658.2|23664.3|23662.9|23644|23642.6|277
1758873900000|2025-09-26 08:05:00|23660.1|23658.7|23676|23674.6|23685.5|23684.1|23655.5|23654.1|371
1758874200000|2025-09-26 08:10:00|23673.8|23672.4|23681.4|23680|23683.6|23682.2|23672|23670.6|378
1758874500000|2025-09-26 08:15:00|23681.5|23680.1|23669.1|23667.7|23687.5|23686.1|23669.1|23667.7|360
1758874800000|2025-09-26 08:20:00|23668.6|23667.2|23665.8|23664.4|23672.7|23671.3|23655.8|23654.4|328
1758875100000|2025-09-26 08:25:00|23666.3|23664.9|23649.1|23647.7|23669.6|23668.2|23635.7|23634.3|234
1758875400000|2025-09-26 08:30:00|23649.6|23648.2|23651.5|23650.1|23652.7|23651.3|23634.4|23633|180
1758875700000|2025-09-26 08:35:00|23651.6|23650.2|23656.5|23655.1|23661|23659.6|23645.8|23644.4|161
1758876000000|2025-09-26 08:40:00|23658.8|23657.4|23644.5|23643.1|23661.3|23659.9|23636.1|23634.7|108
1758876300000|2025-09-26 08:45:00|23644|23642.6|23613.4|23612|23645.9|23644.5|23612.9|23611.5|270
1758876600000|2025-09-26 08:50:00|23613.3|23611.9|23617.8|23616.4|23620|23618.6|23606.8|23605.4|187
1758876900000|2025-09-26 08:55:00|23618.3|23616.9|23602.5|23601.1|23618.3|23616.9|23600.1|23598.7|139
1758877200000|2025-09-26 09:00:00|23603.8|23602.4|23593.1|23591.7|23605.2|23603.8|23577|23575.6|361
1758877500000|2025-09-26 09:05:00|23593.6|23592.2|23607.9|23606.5|23615.1|23613.7|23590.8|23589.4|255
1758877800000|2025-09-26 09:10:00|23607.4|23606|23622.4|23621|23625.1|23623.7|23606.1|23604.7|217
1758878100000|2025-09-26 09:15:00|23622.6|23621.2|23620.4|23619|23623.8|23622.4|23613.5|23612.1|121
1758878400000|2025-09-26 09:20:00|23621.9|23620.5|23608.1|23606.7|23622.7|23621.3|23604|23602.6|139
1758878700000|2025-09-26 09:25:00|23608.3|23606.9|23601.3|23599.9|23610|23608.6|23599.9|23598.5|118
1758879000000|2025-09-26 09:30:00|23601|23599.6|23616.3|23614.9|23617.1|23615.7|23598.3|23596.9|121
1758879300000|2025-09-26 09:35:00|23615.8|23614.4|23622|23620.6|23624.3|23622.9|23610.2|23608.8|171
1758879600000|2025-09-26 09:40:00|23621.6|23620.2|23623.4|23622|23623.4|23622|23606.3|23604.9|75
1758879900000|2025-09-26 09:45:00|23623.5|23622.1|23623.1|23621.7|23628.9|23627.5|23619.4|23618|66
1758880200000|2025-09-26 09:50:00|23623.3|23621.9|23614.8|23613.4|23627.6|23626.2|23612.5|23611.1|194
1758880500000|2025-09-26 09:55:00|23614.3|23612.9|23616.7|23615.3|23621.5|23620.1|23609|23607.6|80
1758880800000|2025-09-26 10:00:00|23616.5|23615.1|23621.5|23620.1|23636.4|23635|23615.6|23614.2|145
1758881100000|2025-09-26 10:05:00|23621.4|23620|23601.8|23600.4|23623.2|23621.8|23600.4|23599|70
1758881400000|2025-09-26 10:10:00|23600.9|23599.5|23622|23620.6|23624.9|23623.5|23600|23598.6|91
1758881700000|2025-09-26 10:15:00|23622.1|23620.7|23617.8|23616.4|23624.1|23622.7|23615.5|23614.1|48
1758882000000|2025-09-26 10:20:00|23617.4|23616|23612.9|23611.5|23621.1|23619.7|23611|23609.6|108
1758882300000|2025-09-26 10:25:00|23612.8|23611.4|23616.8|23615.4|23619.6|23618.2|23608.6|23607.2|181
1758882600000|2025-09-26 10:30:00|23617.7|23616.3|23622.1|23620.7|23622.7|23621.3|23613.1|23611.7|134
1758882900000|2025-09-26 10:35:00|23622.2|23620.8|23614.9|23613.5|23629|23627.6|23612.4|23611|63
1758883200000|2025-09-26 10:40:00|23615.4|23614|23604.5|23603.1|23617.5|23616.1|23600.5|23599.1|71
1758883500000|2025-09-26 10:45:00|23604|23602.6|23592.7|23591.3|23615.3|23613.9|23592.7|23591.3|195
1758883800000|2025-09-26 10:50:00|23592.6|23591.2|23602.4|23601|23607.7|23606.3|23592.5|23591.1|71
1758884100000|2025-09-26 10:55:00|23602.5|23601.1|23604.2|23602.8|23607|23605.6|23601.1|23599.7|55
1758884400000|2025-09-26 11:00:00|23602.3|23600.9|23602.5|23601.1|23606.2|23604.8|23593.8|23592.4|182
1758884700000|2025-09-26 11:05:00|23603|23601.6|23602.7|23601.3|23606.7|23605.3|23592.6|23591.2|83
1758885000000|2025-09-26 11:10:00|23602.2|23600.8|23602.7|23601.3|23608.1|23606.7|23596.5|23595.1|58
1758885300000|2025-09-26 11:15:00|23603.2|23601.8|23605.3|23603.9|23606.7|23605.3|23594.3|23592.9|64
1758885600000|2025-09-26 11:20:00|23606|23604.6|23610.1|23608.7|23614.7|23613.3|23602|23600.6|110
1758885900000|2025-09-26 11:25:00|23610.6|23609.2|23619|23617.6|23620|23618.6|23605.6|23604.2|230
1758886200000|2025-09-26 11:30:00|23617.3|23615.9|23624.6|23623.2|23629.2|23627.8|23616.8|23615.4|117
1758886500000|2025-09-26 11:35:00|23625.1|23623.7|23629.8|23628.4|23630.1|23628.7|23623.5|23622.1|81
1758886800000|2025-09-26 11:40:00|23629.1|23627.7|23645.8|23644.4|23646.8|23645.4|23627.9|23626.5|109
1758887100000|2025-09-26 11:45:00|23646|23644.6|23661.8|23660.4|23661.9|23660.5|23643|23641.6|108
1758887400000|2025-09-26 11:50:00|23662|23660.6|23679.6|23678.2|23692|23690.6|23661.5|23660.1|447
1758887700000|2025-09-26 11:55:00|23679.8|23678.4|23684.4|23683|23689.8|23688.4|23679.4|23678|212
1758888000000|2025-09-26 12:00:00|23685.7|23684.3|23673.6|23672.2|23685.7|23684.3|23668.1|23666.7|263
1758888300000|2025-09-26 12:05:00|23673.2|23671.8|23673.1|23671.7|23677.6|23676.2|23669.7|23668.3|106
1758888600000|2025-09-26 12:10:00|23674.5|23673.1|23665.6|23664.2|23675.4|23674|23659.2|23657.8|164
1758888900000|2025-09-26 12:15:00|23666|23664.6|23679.2|23677.8|23690|23688.6|23666|23664.6|327
1758889200000|2025-09-26 12:20:00|23679|23677.6|23679.9|23678.5|23689.8|23688.4|23676.1|23674.7|163
1758889500000|2025-09-26 12:25:00|23679.4|23678|23679|23677.6|23685.9|23684.5|23678.8|23677.4|93
1758889800000|2025-09-26 12:30:00|23678.9|23677.5|23702.7|23701.3|23707.1|23705.7|23675.7|23674.3|259
1758890100000|2025-09-26 12:35:00|23703.2|23701.8|23741.7|23740.3|23754.7|23753.3|23698.9|23697.5|818
1758890400000|2025-09-26 12:40:00|23739.2|23737.8|23740.6|23739.2|23748.3|23746.9|23734.2|23732.8|551
1758890700000|2025-09-26 12:45:00|23740.1|23738.7|23716.6|23715.2|23741.9|23740.5|23711.5|23710.1|530
1758891000000|2025-09-26 12:50:00|23717.7|23716.3|23722.2|23720.8|23724.7|23723.3|23709.9|23708.5|181
1758891300000|2025-09-26 12:55:00|23721.7|23720.3|23731.8|23730.4|23736.5|23735.1|23716.4|23715|204
1758891600000|2025-09-26 13:00:00|23731|23729.6|23711.6|23710.2|23735.1|23733.7|23711.6|23710.2|152
1758891900000|2025-09-26 13:05:00|23712.1|23710.7|23701.7|23700.3|23716.9|23715.5|23701.4|23700|163
1758892200000|2025-09-26 13:10:00|23703.7|23702.3|23689.3|23687.9|23705.3|23703.9|23684.3|23682.9|262
1758892500000|2025-09-26 13:15:00|23689.1|23687.7|23687.8|23686.4|23690.8|23689.4|23671.8|23670.4|234
1758892800000|2025-09-26 13:20:00|23687.7|23686.3|23707.7|23706.3|23707.7|23706.3|23680.1|23678.7|238
1758893100000|2025-09-26 13:25:00|23706.2|23704.8|23725.3|23723.9|23726.4|23725|23704.2|23702.8|192
1758893400000|2025-09-26 13:30:00|23724.8|23723.4|23736|23734.6|23745|23743.6|23713.5|23712.1|566
1758893700000|2025-09-26 13:35:00|23735.5|23734.1|23732.8|23731.4|23739|23737.6|23717.1|23715.7|387
1758894000000|2025-09-26 13:40:00|23732.3|23730.9|23747|23745.6|23752.2|23750.8|23727.4|23726|223
1758894300000|2025-09-26 13:45:00|23744|23742.6|23734.9|23733.5|23749.8|23748.4|23732.9|23731.5|309
1758894600000|2025-09-26 13:50:00|23734.4|23733|23739.8|23738.4|23745|23743.6|23724.8|23723.4|210
1758894900000|2025-09-26 13:55:00|23739.9|23738.5|23743.5|23742.1|23746.5|23745.1|23728.7|23727.3|187
1758895200000|2025-09-26 14:00:00|23741.2|23739.8|23729.8|23728.4|23760.1|23758.7|23722.8|23721.4|348
1758895500000|2025-09-26 14:05:00|23730.3|23728.9|23711|23709.6|23731.1|23729.7|23701.5|23700.1|419
1758895800000|2025-09-26 14:10:00|23712|23710.6|23713.9|23712.5|23720.8|23719.4|23696.8|23695.4|136
1758896100000|2025-09-26 14:15:00|23713.4|23712|23713.4|23712|23714.8|23713.4|23692|23690.6|136
1758896400000|2025-09-26 14:20:00|23713.7|23712.3|23703|23701.6|23713.8|23712.4|23694.7|23693.3|125
1758896700000|2025-09-26 14:25:00|23703.1|23701.7|23698.7|23697.3|23705.1|23703.7|23680|23678.6|298
1758897000000|2025-09-26 14:30:00|23698.8|23697.4|23692.8|23691.4|23706|23704.6|23687|23685.6|156
1758897300000|2025-09-26 14:35:00|23692.3|23690.9|23695.6|23694.2|23696.9|23695.5|23682.9|23681.5|175
1758897600000|2025-09-26 14:40:00|23695.9|23694.5|23691|23689.6|23697.8|23696.4|23685.2|23683.8|196
1758897900000|2025-09-26 14:45:00|23691.5|23690.1|23689.7|23688.3|23699.3|23697.9|23681.7|23680.3|134
1758898200000|2025-09-26 14:50:00|23689.8|23688.4|23690.9|23689.5|23698.8|23697.4|23685|23683.6|96
1758898500000|2025-09-26 14:55:00|23690.4|23689|23700.5|23699.1|23705.8|23704.4|23690.3|23688.9|207
1758898800000|2025-09-26 15:00:00|23700|23698.6|23703.4|23702|23707.5|23706.1|23690.8|23689.4|186
1758899100000|2025-09-26 15:05:00|23703.3|23701.9|23711.2|23709.8|23716.2|23714.8|23695.3|23693.9|226
1758899400000|2025-09-26 15:10:00|23709.8|23708.4|23699.6|23698.2|23715.3|23713.9|23699.6|23698.2|210
1758899700000|2025-09-26 15:15:00|23700.1|23698.7|23724.6|23723.2|23728|23726.6|23692.4|23691|190
1758900000000|2025-09-26 15:20:00|23723.8|23722.4|23719.4|23718|23727.8|23726.4|23714.1|23712.7|180
1758900300000|2025-09-26 15:25:00|23718.9|23717.5|23733.3|23731.9|23736.1|23734.7|23718.4|23717|568
1758900600000|2025-09-26 15:30:00|23733.8|23730.5|23737.8|23735|23744.3|23741.5|23728.9|23726.1|761
1758900900000|2025-09-26 15:35:00|23738.3|23735.5|23724.3|23721.5|23745|23742.2|23722.8|23720|295
1758901200000|2025-09-26 15:40:00|23725.3|23722.5|23728.4|23725.6|23735.9|23733.1|23723.6|23720.8|173
1758901500000|2025-09-26 15:45:00|23727.4|23724.6|23729|23726.2|23731.7|23728.9|23723.8|23721|77
1758901800000|2025-09-26 15:50:00|23728.5|23725.7|23721.1|23718.3|23729|23726.2|23715.8|23713|104
1758902100000|2025-09-26 15:55:00|23720.6|23717.8|23708.9|23706.1|23722.4|23719.6|23706.4|23703.6|106
1758902400000|2025-09-26 16:00:00|23709.4|23706.6|23707.3|23704.5|23711.5|23708.7|23699.7|23696.9|114
1758902700000|2025-09-26 16:05:00|23707.8|23705|23708|23705.2|23712.8|23710|23705.1|23702.3|55
1758903000000|2025-09-26 16:10:00|23707.9|23705.1|23715.9|23713.1|23715.9|23713.1|23701.3|23698.5|85
1758903300000|2025-09-26 16:15:00|23715.4|23712.6|23722.6|23719.8|23723|23720.2|23713.4|23710.6|50
1758903600000|2025-09-26 16:20:00|23722.1|23719.3|23740.7|23737.9|23741.5|23738.7|23722.1|23719.3|59
1758903900000|2025-09-26 16:25:00|23741.2|23738.4|23737.6|23734.8|23746.5|23743.7|23730.9|23728.1|54
1758904200000|2025-09-26 16:30:00|23738.1|23735.3|23737.2|23734.4|23744.2|23741.4|23728.4|23725.6|35
1758904500000|2025-09-26 16:35:00|23737.3|23734.5|23735.8|23733|23742.1|23739.3|23732.5|23729.7|23
1758904800000|2025-09-26 16:40:00|23735.3|23732.5|23739.5|23736.7|23740.4|23737.6|23733.9|23731.1|51
1758905100000|2025-09-26 16:45:00|23739|23736.2|23740.4|23737.6|23745.6|23742.8|23733.8|23731|68
1758905400000|2025-09-26 16:50:00|23739.9|23737.1|23742.3|23739.5|23745.8|23743|23735.6|23732.8|53
1758905700000|2025-09-26 16:55:00|23741.8|23739|23746.4|23743.6|23749.5|23746.7|23737.3|23734.5|32
1758906000000|2025-09-26 17:00:00|23745.9|23743.1|23734.8|23732|23746.4|23743.6|23734.3|23731.5|53
1758906300000|2025-09-26 17:05:00|23735.8|23733|23733.8|23731|23738.8|23736|23730.3|23727.5|40
1758906600000|2025-09-26 17:10:00|23734.3|23731.5|23736.5|23733.7|23739.7|23736.9|23732.2|23729.4|32
1758906900000|2025-09-26 17:15:00|23737|23734.2|23732.1|23729.3|23738|23735.2|23731.1|23728.3|55
1758907200000|2025-09-26 17:20:00|23731.6|23728.8|23733.8|23731|23734.3|23731.5|23724.7|23721.9|52
1758907500000|2025-09-26 17:25:00|23734.3|23731.5|23730.9|23728.1|23735.7|23732.9|23729.2|23726.4|44
1758907800000|2025-09-26 17:30:00|23731.4|23728.6|23728.9|23726.1|23732.1|23729.3|23728.3|23725.5|29
1758908100000|2025-09-26 17:35:00|23729.4|23726.6|23730.1|23727.3|23732.3|23729.5|23723.9|23721.1|33
1758908400000|2025-09-26 17:40:00|23730.6|23727.8|23739|23736.2|23740.5|23737.7|23729.7|23726.9|36
1758908700000|2025-09-26 17:45:00|23739.2|23736.4|23730.2|23727.4|23739.7|23736.9|23728|23725.2|28
1758909000000|2025-09-26 17:50:00|23729.2|23726.4|23723.2|23720.4|23730.4|23727.6|23720.4|23717.6|55
1758909300000|2025-09-26 17:55:00|23723.7|23720.9|23731.1|23728.3|23731.8|23729|23719.8|23717|40
1758909600000|2025-09-26 18:00:00|23730.7|23727.9|23726.6|23723.8|23733|23730.2|23726.1|23723.3|29
1758909900000|2025-09-26 18:05:00|23726.1|23723.3|23722.6|23719.8|23726.7|23723.9|23719.4|23716.6|22
1758910200000|2025-09-26 18:10:00|23722.1|23719.3|23729.5|23726.7|23730.6|23727.8|23720.7|23717.9|27
1758910500000|2025-09-26 18:15:00|23730|23727.2|23730.5|23727.7|23735.2|23732.4|23729.5|23726.7|14
1758910800000|2025-09-26 18:20:00|23731|23728.2|23732.8|23730|23734.3|23731.5|23728.7|23725.9|13
1758911100000|2025-09-26 18:25:00|23733.3|23730.5|23732.4|23729.6|23737.6|23734.8|23729.5|23726.7|16
1758911400000|2025-09-26 18:30:00|23732.9|23730.1|23735.3|23732.5|23738|23735.2|23731.7|23728.9|41
1758911700000|2025-09-26 18:35:00|23735.8|23733|23740.1|23737.3|23742.5|23739.7|23735.3|23732.5|18
1758912000000|2025-09-26 18:40:00|23740.6|23737.8|23740.4|23737.6|23742.6|23739.8|23737.1|23734.3|30
1758912300000|2025-09-26 18:45:00|23740.9|23738.1|23741|23738.2|23742|23739.2|23730.1|23727.3|55
1758912600000|2025-09-26 18:50:00|23740.6|23737.8|23742.4|23739.6|23742.4|23739.6|23737|23734.2|34
1758912900000|2025-09-26 18:55:00|23741.9|23739.1|23741.8|23739|23747.7|23744.9|23739.8|23737|45
1758913200000|2025-09-26 19:00:00|23738.8|23736|23740.8|23738|23742.8|23740|23737.8|23735|32
1758913500000|2025-09-26 19:05:00|23741.3|23738.5|23739.5|23736.7|23743.8|23741|23735.8|23733|49
1758913800000|2025-09-26 19:10:00|23739|23736.2|23739.8|23737|23741.3|23738.5|23736|23733.2|19
1758914100000|2025-09-26 19:15:00|23739.3|23736.5|23738.6|23735.8|23743.7|23740.9|23733.8|23731|37
1758914400000|2025-09-26 19:20:00|23738.5|23735.7|23740.8|23738|23743.2|23740.4|23737.2|23734.4|29
1758914700000|2025-09-26 19:25:00|23740.3|23737.5|23738.8|23736|23742.3|23739.5|23733.3|23730.5|104
1758915000000|2025-09-26 19:30:00|23739.8|23737|23740.5|23737.7|23743.2|23740.4|23731.4|23728.6|83
1758915300000|2025-09-26 19:35:00|23741|23738.2|23742.3|23739.5|23742.5|23739.7|23735.4|23732.6|70
1758915600000|2025-09-26 19:40:00|23741.8|23739|23738.8|23736|23744.4|23741.6|23736.9|23734.1|48
1758915900000|2025-09-26 19:45:00|23738.3|23735.5|23748.8|23746|23749.3|23746.5|23736.2|23733.4|66
1758916200000|2025-09-26 19:50:00|23748.3|23745.5|23757.3|23754.5|23757.8|23755|23739.8|23737|216
1758916500000|2025-09-26 19:55:00|23757.8|23755|23748.2|23745.4|23757.9|23755.1|23746.8|23744|214
1758916800000|2025-09-26 20:00:00|23748.7|23745.9|23761.2|23754.2|23763.6|23756.6|23747|23740|11
1758917100000|2025-09-26 20:05:00|23760.4|23753.4|23761|23754|23765.2|23758.2|23757.9|23750.9|0
1758917400000|2025-09-26 20:10:00|23760.2|23753.2|23768.9|23761.9|23769.5|23762.5|23757.3|23750.3|0
1758917700000|2025-09-26 20:15:00|23768.5|23761.5|23767.6|23760.6|23769.8|23762.8|23764.7|23757.7|0
1758918000000|2025-09-26 20:20:00|23768.4|23761.4|23768.3|23761.3|23771.7|23764.7|23767|23760|0
1758918300000|2025-09-26 20:25:00|23768.2|23761.2|23769.6|23762.6|23770.4|23763.4|23766.5|23759.5|0
1758918600000|2025-09-26 20:30:00|23770.4|23763.4|23768.8|23761.8|23771.2|23764.2|23767.8|23760.8|0
1758918900000|2025-09-26 20:35:00|23769|23762|23766.9|23759.9|23772.1|23765.1|23766.1|23759.1|0
1758919200000|2025-09-26 20:40:00|23767.7|23760.7|23756.5|23749.5|23769|23762|23755.8|23748.8|0
1758919500000|2025-09-26 20:45:00|23756.4|23749.4|23754.5|23747.5|23759.3|23752.3|23753.5|23746.5|0
1758919800000|2025-09-26 20:50:00|23753.7|23746.7|23752|23745|23756.1|23749.1|23751.3|23744.3|0
1758920100000|2025-09-26 20:55:00|23751.6|23744.6|23752.7|23745.7|23753.7|23746.7|23748.9|23741.9|0
1759096800000|2025-09-28 22:00:00|23761.3|23754.3|23756|23749|23764.9|23757.9|23755.2|23748.2|0
1759097100000|2025-09-28 22:05:00|23755.3|23748.3|23769|23762|23772.2|23765.2|23755.3|23748.3|0
1759097400000|2025-09-28 22:10:00|23769.3|23762.3|23764.4|23757.4|23770.6|23763.6|23764.4|23757.4|0
1759097700000|2025-09-28 22:15:00|23765.2|23758.2|23772.4|23765.4|23773.6|23766.6|23763.5|23756.5|0
1759098000000|2025-09-28 22:20:00|23772.8|23765.8|23770.7|23763.7|23777.1|23770.1|23770.7|23763.7|0
1759098300000|2025-09-28 22:25:00|23770.3|23763.3|23766.5|23759.5|23771.5|23764.5|23764.9|23757.9|0
1759098600000|2025-09-28 22:30:00|23766.6|23759.6|23770.2|23763.2|23771|23764|23761.7|23754.7|0
1759098900000|2025-09-28 22:35:00|23770.3|23763.3|23775|23768|23777.5|23770.5|23767.9|23760.9|0
1759099200000|2025-09-28 22:40:00|23774.6|23767.6|23775.2|23768.2|23780.8|23773.8|23773|23766|0
1759099500000|2025-09-28 22:45:00|23774.4|23767.4|23781.3|23774.3|23781.3|23774.3|23772.8|23765.8|0
1759099800000|2025-09-28 22:50:00|23781.7|23774.7|23773.5|23766.5|23784.7|23777.7|23771.7|23764.7|0
1759100100000|2025-09-28 22:55:00|23773.1|23766.1|23773.3|23766.3|23775.3|23768.3|23771.4|23764.4|0
1759100400000|2025-09-28 23:00:00|23773.7|23766.7|23776.6|23769.6|23779.2|23772.2|23773.7|23766.7|0
1759100700000|2025-09-28 23:05:00|23775.8|23768.8|23773.6|23766.6|23776.6|23769.6|23772.5|23765.5|0
1759101000000|2025-09-28 23:10:00|23773.4|23766.4|23774.2|23767.2|23777|23770|23772.3|23765.3|0
1759101300000|2025-09-28 23:15:00|23773.4|23766.4|23775.2|23768.2|23775.2|23768.2|23771.7|23764.7|0
1759101600000|2025-09-28 23:20:00|23775.6|23768.6|23777|23770|23777|23770|23773.6|23766.6|0
1759101900000|2025-09-28 23:25:00|23776.6|23769.6|23777.6|23770.6|23784.6|23777.6|23775.4|23768.4|0
1759102200000|2025-09-28 23:30:00|23776.8|23769.8|23778.8|23771.8|23781.8|23774.8|23775.2|23768.2|0
1759102500000|2025-09-28 23:35:00|23779.2|23772.2|23773.3|23766.3|23780|23773|23772.8|23765.8|0
1759102800000|2025-09-28 23:40:00|23774.1|23767.1|23779.5|23772.5|23783|23776|23773.8|23766.8|0
1759103100000|2025-09-28 23:45:00|23779.4|23772.4|23781.7|23774.7|23781.7|23774.7|23776.1|23769.1|0
1759103400000|2025-09-28 23:50:00|23782.1|23775.1|23783.1|23776.1|23788.7|23781.7|23782.1|23775.1|0
1759103700000|2025-09-28 23:55:00|23783.6|23776.6|23779.9|23772.9|23783.9|23776.9|23778.2|23771.2|0
1759104000000|2025-09-29 00:00:00|23779.1|23772.1|23788.1|23781.1|23789.1|23782.1|23775.1|23768.1|0
1759104300000|2025-09-29 00:05:00|23788.3|23781.3|23788.2|23781.2|23791.8|23784.8|23786.7|23779.7|0
1759104600000|2025-09-29 00:10:00|23788.6|23781.6|23789.3|23782.3|23790.1|23783.1|23785.7|23778.7|0
1759104900000|2025-09-29 00:15:00|23788.9|23781.9|23817.5|23812.5|23819.9|23814.9|23783.4|23778.4|65
1759105200000|2025-09-29 00:20:00|23817.4|23812.4|23827|23822|23828.4|23823.4|23816.7|23811.7|27
1759105500000|2025-09-29 00:25:00|23827.5|23822.5|23805.9|23800.9|23827.5|23822.5|23801.4|23796.4|13
1759105800000|2025-09-29 00:30:00|23805.4|23800.4|23793.8|23788.8|23805.9|23800.9|23783.5|23778.5|25
1759106100000|2025-09-29 00:35:00|23794.3|23789.3|23798.7|23793.7|23798.8|23793.8|23793.2|23788.2|1
1759106400000|2025-09-29 00:40:00|23798.2|23793.2|23810.9|23805.9|23814.2|23809.2|23794.7|23789.7|4
1759106700000|2025-09-29 00:45:00|23811.4|23806.4|23816.8|23811.8|23822.4|23817.4|23811.4|23806.4|2
1759107000000|2025-09-29 00:50:00|23817.8|23812.8|23805.8|23800.8|23818.4|23813.4|23802.2|23797.2|3
1759107300000|2025-09-29 00:55:00|23805.3|23800.3|23806.3|23801.3|23807.3|23802.3|23798.2|23793.2|3
1759107600000|2025-09-29 01:00:00|23805.8|23800.8|23789.9|23784.9|23810|23805|23785|23780|17
1759107900000|2025-09-29 01:05:00|23789.4|23784.4|23788.3|23783.3|23792.4|23787.4|23783.7|23778.7|9
1759108200000|2025-09-29 01:10:00|23788.4|23783.4|23793.9|23788.9|23799.9|23794.9|23786.4|23781.4|4
1759108500000|2025-09-29 01:15:00|23794.4|23789.4|23802.4|23797.4|23804.1|23799.1|23792.8|23787.8|3
1759108800000|2025-09-29 01:20:00|23801.9|23796.9|23797.2|23792.2|23802|23797|23795.4|23790.4|1
1759109100000|2025-09-29 01:25:00|23797.7|23792.7|23800.3|23795.3|23802|23797|23796.3|23791.3|1
1759109400000|2025-09-29 01:30:00|23800.8|23795.8|23794|23789|23803.3|23798.3|23792|23787|1
1759109700000|2025-09-29 01:35:00|23794.5|23789.5|23789.1|23784.1|23799.1|23794.1|23789.1|23784.1|0
1759110000000|2025-09-29 01:40:00|23788.6|23783.6|23789.2|23784.2|23795.5|23790.5|23785.1|23780.1|4
1759110300000|2025-09-29 01:45:00|23788.7|23783.7|23794.4|23789.4|23797.4|23792.4|23788.2|23783.2|5
1759110600000|2025-09-29 01:50:00|23794.9|23789.9|23796.4|23791.4|23800|23795|23788.3|23783.3|25
1759110900000|2025-09-29 01:55:00|23795.9|23790.9|23795.9|23790.9|23799.4|23794.4|23792.9|23787.9|1
1759111200000|2025-09-29 02:00:00|23795.4|23790.4|23792|23787|23795.4|23790.4|23787.2|23782.2|7
1759111500000|2025-09-29 02:05:00|23795|23790|23798.8|23793.8|23799.3|23794.3|23794.5|23789.5|1
1759111800000|2025-09-29 02:10:00|23799.3|23794.3|23802.5|23797.5|23806.3|23801.3|23798.8|23793.8|22
1759112100000|2025-09-29 02:15:00|23802|23797|23803.5|23798.5|23803.5|23798.5|23799.3|23794.3|0
1759112400000|2025-09-29 02:20:00|23802|23797|23803.3|23798.3|23803.8|23798.8|23800|23795|0
1759112700000|2025-09-29 02:25:00|23803.8|23798.8|23802.4|23797.4|23805.6|23800.6|23802.4|23797.4|2
1759113000000|2025-09-29 02:30:00|23802.9|23797.9|23803.4|23798.4|23806.8|23801.8|23799.9|23794.9|7
1759113300000|2025-09-29 02:35:00|23802.8|23797.8|23797.4|23792.4|23802.8|23797.8|23797.4|23792.4|1
1759113600000|2025-09-29 02:40:00|23797.9|23792.9|23799|23794|23800.4|23795.4|23796|23791|4
1759113900000|2025-09-29 02:45:00|23799.5|23794.5|23801|23796|23801.5|23796.5|23799|23794|1
1759114200000|2025-09-29 02:50:00|23800.5|23795.5|23807.3|23802.3|23807.3|23802.3|23800.5|23795.5|1
1759114500000|2025-09-29 02:55:00|23807.4|23802.4|23811.7|23806.7|23815.3|23810.3|23807.4|23802.4|3
1759114800000|2025-09-29 03:00:00|23812|23807|23805.4|23800.4|23812|23807|23803.9|23798.9|26
1759115100000|2025-09-29 03:05:00|23804.9|23799.9|23801.3|23796.3|23804.9|23799.9|23797.4|23792.4|2
1759115400000|2025-09-29 03:10:00|23801.2|23796.2|23802.5|23797.5|23803.6|23798.6|23800.3|23795.3|2
1759115700000|2025-09-29 03:15:00|23802.7|23797.7|23806|23801|23807.8|23802.8|23802.6|23797.6|4
1759116000000|2025-09-29 03:20:00|23805.5|23800.5|23808.3|23803.3|23810.2|23805.2|23801.8|23796.8|0
1759116300000|2025-09-29 03:25:00|23809|23804|23812.6|23807.6|23813.3|23808.3|23808|23803|0
1759116600000|2025-09-29 03:30:00|23812.8|23807.8|23813.6|23808.6|23817.2|23812.2|23812.3|23807.3|3
1759116900000|2025-09-29 03:35:00|23813.1|23808.1|23809.9|23804.9|23821.3|23816.3|23808.4|23803.4|20
1759117200000|2025-09-29 03:40:00|23809.3|23804.3|23806.2|23801.2|23809.3|23804.3|23804.9|23799.9|0
1759117500000|2025-09-29 03:45:00|23805.7|23800.7|23801.4|23796.4|23806.2|23801.2|23801|23796|1
1759117800000|2025-09-29 03:50:00|23802.9|23797.9|23802.9|23797.9|23805.8|23800.8|23801.3|23796.3|8
1759118100000|2025-09-29 03:55:00|23802.4|23797.4|23814.6|23809.6|23816.3|23811.3|23801.9|23796.9|23
1759118400000|2025-09-29 04:00:00|23815.2|23810.2|23822.7|23817.7|23822.7|23817.7|23811|23806|10
1759118700000|2025-09-29 04:05:00|23823|23818|23822.9|23817.9|23830.2|23825.2|23822.4|23817.4|12
1759119000000|2025-09-29 04:10:00|23823.5|23818.5|23822.3|23817.3|23825.5|23820.5|23818.6|23813.6|4
1759119300000|2025-09-29 04:15:00|23822.8|23817.8|23825.6|23820.6|23826|23821|23818.2|23813.2|7
1759119600000|2025-09-29 04:20:00|23825.2|23820.2|23833.8|23828.8|23837.8|23832.8|23823.5|23818.5|17
1759119900000|2025-09-29 04:25:00|23833.3|23828.3|23823.8|23818.8|23836.6|23831.6|23823.8|23818.8|23
1759120200000|2025-09-29 04:30:00|23824.8|23819.8|23825.2|23820.2|23826.8|23821.8|23820.6|23815.6|8
1759120500000|2025-09-29 04:35:00|23826.7|23821.7|23832.8|23827.8|23833.9|23828.9|23826.2|23821.2|10
1759120800000|2025-09-29 04:40:00|23833.3|23828.3|23844.3|23839.3|23844.3|23839.3|23832.9|23827.9|35
1759121100000|2025-09-29 04:45:00|23844.8|23839.8|23833.9|23828.9|23845.4|23840.4|23830.3|23825.3|20
1759121400000|2025-09-29 04:50:00|23833.4|23828.4|23837.2|23832.2|23841.7|23836.7|23831.9|23826.9|26
1759121700000|2025-09-29 04:55:00|23836.5|23831.5|23834.6|23829.6|23836.5|23831.5|23833.1|23828.1|0
1759122000000|2025-09-29 05:00:00|23831.6|23826.6|23837.6|23832.6|23842.9|23837.9|23831.2|23826.2|23
1759122300000|2025-09-29 05:05:00|23837.1|23832.1|23832.1|23827.1|23839|23834|23826.7|23821.7|15
1759122600000|2025-09-29 05:10:00|23831.6|23826.6|23839.2|23834.2|23839.3|23834.3|23829.2|23824.2|13
1759122900000|2025-09-29 05:15:00|23837.7|23832.7|23835.2|23830.2|23845|23840|23835.2|23830.2|30
1759123200000|2025-09-29 05:20:00|23835.4|23830.4|23842.5|23837.5|23844.8|23839.8|23835.4|23830.4|3
1759123500000|2025-09-29 05:25:00|23842|23837|23839.7|23834.7|23842.3|23837.3|23833.3|23828.3|26
1759123800000|2025-09-29 05:30:00|23839.2|23834.2|23836.6|23831.6|23845.5|23840.5|23831.6|23826.6|33
1759124100000|2025-09-29 05:35:00|23836.1|23831.1|23850.4|23845.4|23852.5|23847.5|23835.2|23830.2|27
1759124400000|2025-09-29 05:40:00|23849.9|23844.9|23843.3|23838.3|23850.7|23845.7|23840.6|23835.6|6
1759124700000|2025-09-29 05:45:00|23842.9|23837.9|23829|23824|23849.1|23844.1|23823.3|23818.3|46
1759125000000|2025-09-29 05:50:00|23828.6|23823.6|23833.7|23828.7|23841.1|23836.1|23828.6|23823.6|59
1759125300000|2025-09-29 05:55:00|23834.2|23829.2|23825.8|23820.8|23836.9|23831.9|23823|23818|32
1759125600000|2025-09-29 06:00:00|23824.6|23821.8|23817.7|23814.9|23835.7|23832.9|23810.6|23807.8|129
1759125900000|2025-09-29 06:05:00|23817.2|23814.4|23800.8|23798|23831.2|23828.4|23794.6|23791.8|105
1759126200000|2025-09-29 06:10:00|23801.3|23798.5|23801.7|23798.9|23810.8|23808|23794.7|23791.9|66
1759126500000|2025-09-29 06:15:00|23801.2|23798.4|23825.3|23822.5|23828.5|23825.7|23801.2|23798.4|119
1759126800000|2025-09-29 06:20:00|23825.6|23822.8|23833.1|23830.3|23840.7|23837.9|23820.8|23818|164
1759127100000|2025-09-29 06:25:00|23832.1|23829.3|23824.9|23822.1|23833.2|23830.4|23820.4|23817.6|77
1759127400000|2025-09-29 06:30:00|23825.4|23822.6|23845.5|23842.7|23846.9|23844.1|23824.5|23821.7|118
1759127700000|2025-09-29 06:35:00|23845.7|23842.9|23857.8|23855|23861.9|23859.1|23837.6|23834.8|207
1759128000000|2025-09-29 06:40:00|23858.3|23855.5|23859.3|23856.5|23867.5|23864.7|23850.3|23847.5|162
1759128300000|2025-09-29 06:45:00|23858.8|23856|23862.5|23859.7|23879|23876.2|23858.2|23855.4|244
1759128600000|2025-09-29 06:50:00|23862|23859.2|23853.9|23851.1|23865.3|23862.5|23849.6|23846.8|146
1759128900000|2025-09-29 06:55:00|23853.7|23850.9|23841.5|23838.7|23857.3|23854.5|23838.1|23835.3|181
1759129200000|2025-09-29 07:00:00|23840.5|23839.1|23807.7|23806.3|23867.6|23866.2|23803|23801.6|988
1759129500000|2025-09-29 07:05:00|23807.5|23806.1|23785|23783.6|23810.9|23809.5|23773.5|23772.1|512
1759129800000|2025-09-29 07:10:00|23785.5|23784.1|23790.1|23788.7|23804.8|23803.4|23778.6|23777.2|466
1759130100000|2025-09-29 07:15:00|23789.6|23788.2|23782|23780.6|23794.3|23792.9|23771.5|23770.1|549
1759130400000|2025-09-29 07:20:00|23784.3|23782.9|23802.8|23801.4|23806.8|23805.4|23782.7|23781.3|382
1759130700000|2025-09-29 07:25:00|23803.3|23801.9|23802.7|23801.3|23819.3|23817.9|23796.8|23795.4|385
1759131000000|2025-09-29 07:30:00|23802|23800.6|23777.9|23776.5|23813.1|23811.7|23758.6|23757.2|393
1759131300000|2025-09-29 07:35:00|23778.4|23777|23792.2|23790.8|23795.4|23794|23772|23770.6|257
1759131600000|2025-09-29 07:40:00|23792.8|23791.4|23777.5|23776.1|23806.4|23805|23776.7|23775.3|303
1759131900000|2025-09-29 07:45:00|23777.3|23775.9|23763.9|23762.5|23777.9|23776.5|23753.1|23751.7|281
1759132200000|2025-09-29 07:50:00|23763.7|23762.3|23759|23757.6|23782.4|23781|23757.5|23756.1|194
1759132500000|2025-09-29 07:55:00|23759.5|23758.1|23746.7|23745.3|23759.5|23758.1|23736.3|23734.9|324
1759132800000|2025-09-29 08:00:00|23747.9|23746.5|23757.6|23756.2|23767.6|23766.2|23742.6|23741.2|343
1759133100000|2025-09-29 08:05:00|23757.8|23756.4|23763.4|23762|23772.5|23771.1|23752.3|23750.9|191
1759133400000|2025-09-29 08:10:00|23762|23760.6|23746.5|23745.1|23766.2|23764.8|23740.3|23738.9|240
1759133700000|2025-09-29 08:15:00|23745.5|23744.1|23757.2|23755.8|23764.6|23763.2|23744.5|23743.1|237
1759134000000|2025-09-29 08:20:00|23757.9|23756.5|23771.6|23770.2|23772|23770.6|23752.6|23751.2|161
1759134300000|2025-09-29 08:25:00|23771.7|23770.3|23781.5|23780.1|23782.1|23780.7|23766.3|23764.9|195
1759134600000|2025-09-29 08:30:00|23780|23778.6|23765.7|23764.3|23790.2|23788.8|23763.5|23762.1|203
1759134900000|2025-09-29 08:35:00|23765.6|23764.2|23792.6|23791.2|23795.3|23793.9|23765.2|23763.8|152
1759135200000|2025-09-29 08:40:00|23793.1|23791.7|23801.5|23800.1|23803.1|23801.7|23787.9|23786.5|132
1759135500000|2025-09-29 08:45:00|23801.6|23800.2|23805|23803.6|23813.5|23812.1|23795.8|23794.4|295
1759135800000|2025-09-29 08:50:00|23804.4|23803|23797.8|23796.4|23814.3|23812.9|23796|23794.6|208
1759136100000|2025-09-29 08:55:00|23797.7|23796.3|23799.7|23798.3|23805.7|23804.3|23793.6|23792.2|155
1759136400000|2025-09-29 09:00:00|23799.3|23797.9|23785.5|23784.1|23801.4|23800|23779.1|23777.7|237
1759136700000|2025-09-29 09:05:00|23785|23783.6|23786.1|23784.7|23793.6|23792.2|23779|23777.6|150
1759137000000|2025-09-29 09:10:00|23788.2|23786.8|23808.4|23807|23811.3|23809.9|23786.4|23785|164
1759137300000|2025-09-29 09:15:00|23808.5|23807.1|23822.8|23821.4|23825.6|23824.2|23807.4|23806|197
1759137600000|2025-09-29 09:20:00|23820.5|23819.1|23800.7|23799.3|23820.5|23819.1|23796.9|23795.5|165
1759137900000|2025-09-29 09:25:00|23800.2|23798.8|23806.2|23804.8|23814.4|23813|23800.2|23798.8|116
1759138200000|2025-09-29 09:30:00|23807.7|23806.3|23797.9|23796.5|23814.9|23813.5|23796.7|23795.3|124
1759138500000|2025-09-29 09:35:00|23797.7|23796.3|23800.2|23798.8|23813.8|23812.4|23795.2|23793.8|163
1759138800000|2025-09-29 09:40:00|23802.2|23800.8|23794|23792.6|23804|23802.6|23790|23788.6|72
1759139100000|2025-09-29 09:45:00|23793.5|23792.1|23777.3|23775.9|23796.7|23795.3|23774.5|23773.1|194
1759139400000|2025-09-29 09:50:00|23777.1|23775.7|23774.3|23772.9|23781.8|23780.4|23768.6|23767.2|215
1759139700000|2025-09-29 09:55:00|23773.8|23772.4|23772.9|23771.5|23777.3|23775.9|23767|23765.6|148
1759140000000|2025-09-29 10:00:00|23770.7|23769.3|23784.1|23782.7|23787.6|23786.2|23764.4|23763|156
1759140300000|2025-09-29 10:05:00|23784.6|23783.2|23793.9|23792.5|23795.1|23793.7|23774.5|23773.1|140
1759140600000|2025-09-29 10:10:00|23795.1|23793.7|23795|23793.6|23798.6|23797.2|23788.6|23787.2|116
1759140900000|2025-09-29 10:15:00|23794.5|23793.1|23799.3|23797.9|23806.6|23805.2|23794.5|23793.1|71
1759141200000|2025-09-29 10:20:00|23799|23797.6|23817.1|23815.7|23818.4|23817|23798.6|23797.2|114
1759141500000|2025-09-29 10:25:00|23817.2|23815.8|23808.5|23807.1|23819.5|23818.1|23805.9|23804.5|250
1759141800000|2025-09-29 10:30:00|23808.4|23807|23770.4|23769|23811.4|23810|23770.1|23768.7|260
1759142100000|2025-09-29 10:35:00|23770.9|23769.5|23761.9|23760.5|23774.4|23773|23758.2|23756.8|143
1759142400000|2025-09-29 10:40:00|23763.3|23761.9|23776.8|23775.4|23777.6|23776.2|23760.7|23759.3|177
1759142700000|2025-09-29 10:45:00|23777.1|23775.7|23787.5|23786.1|23787.7|23786.3|23773.6|23772.2|201
1759143000000|2025-09-29 10:50:00|23786.8|23785.4|23784|23782.6|23791.2|23789.8|23780.8|23779.4|75
1759143300000|2025-09-29 10:55:00|23783.5|23782.1|23775.6|23774.2|23784|23782.6|23773.6|23772.2|56
1759143600000|2025-09-29 11:00:00|23777.2|23775.8|23767.2|23765.8|23777.7|23776.3|23762.9|23761.5|194
1759143900000|2025-09-29 11:05:00|23767.4|23766|23753.6|23752.2|23769.2|23767.8|23747|23745.6|111
1759144200000|2025-09-29 11:10:00|23754.7|23753.3|23738.4|23737|23755.9|23754.5|23734.4|23733|146
1759144500000|2025-09-29 11:15:00|23738.5|23737.1|23743.5|23742.1|23746.7|23745.3|23735.1|23733.7|179
1759144800000|2025-09-29 11:20:00|23743.6|23742.2|23750.2|23748.8|23755.5|23754.1|23739.3|23737.9|207
1759145100000|2025-09-29 11:25:00|23749.7|23748.3|23746.3|23744.9|23752|23750.6|23740.5|23739.1|85
1759145400000|2025-09-29 11:30:00|23745.2|23743.8|23742.5|23741.1|23758.9|23757.5|23738.1|23736.7|146
1759145700000|2025-09-29 11:35:00|23742.4|23741|23743.8|23742.4|23753|23751.6|23741.1|23739.7|105
1759146000000|2025-09-29 11:40:00|23743.1|23741.7|23742.9|23741.5|23753.2|23751.8|23737.5|23736.1|72
1759146300000|2025-09-29 11:45:00|23742.8|23741.4|23758.3|23756.9|23761.1|23759.7|23741.9|23740.5|108
1759146600000|2025-09-29 11:50:00|23757.2|23755.8|23743.5|23742.1|23768.4|23767|23741.6|23740.2|170
1759146900000|2025-09-29 11:55:00|23743.6|23742.2|23749.6|23748.2|23754.1|23752.7|23739.8|23738.4|158
1759147200000|2025-09-29 12:00:00|23750.2|23748.8|23741.2|23739.8|23752.9|23751.5|23738.9|23737.5|52
1759147500000|2025-09-29 12:05:00|23740.7|23739.3|23733.4|23732|23744.4|23743|23733.4|23732|70
1759147800000|2025-09-29 12:10:00|23733.9|23732.5|23716.1|23714.7|23736.4|23735|23715.4|23714|224
1759148100000|2025-09-29 12:15:00|23716.3|23714.9|23723.2|23721.8|23723.7|23722.3|23704.4|23703|171
1759148400000|2025-09-29 12:20:00|23722.7|23721.3|23720|23718.6|23728.7|23727.3|23707.2|23705.8|214
1759148700000|2025-09-29 12:25:00|23720.5|23719.1|23714.5|23713.1|23721.2|23719.8|23710.9|23709.5|146
1759149000000|2025-09-29 12:30:00|23712.9|23711.5|23705.2|23703.8|23716.9|23715.5|23700.5|23699.1|104
1759149300000|2025-09-29 12:35:00|23705.7|23704.3|23705.2|23703.8|23710.8|23709.4|23697.9|23696.5|120
1759149600000|2025-09-29 12:40:00|23706.5|23705.1|23707.1|23705.7|23721.3|23719.9|23706.3|23704.9|157
1759149900000|2025-09-29 12:45:00|23706.6|23705.2|23691|23689.6|23707.7|23706.3|23688|23686.6|196
1759150200000|2025-09-29 12:50:00|23690|23688.6|23696.5|23695.1|23702|23700.6|23690|23688.6|206
1759150500000|2025-09-29 12:55:00|23697|23695.6|23681.4|23680|23700.4|23699|23677.5|23676.1|338
1759150800000|2025-09-29 13:00:00|23679.7|23678.3|23675.3|23673.9|23695.4|23694|23667.2|23665.8|263
1759151100000|2025-09-29 13:05:00|23675.2|23673.8|23673.3|23671.9|23679.1|23677.7|23664.3|23662.9|291
1759151400000|2025-09-29 13:10:00|23674.4|23673|23690.7|23689.3|23695.2|23693.8|23670.7|23669.3|233
1759151700000|2025-09-29 13:15:00|23690.8|23689.4|23708.8|23707.4|23716.2|23714.8|23690.8|23689.4|220
1759152000000|2025-09-29 13:20:00|23707.4|23706|23712.1|23710.7|23716|23714.6|23702.9|23701.5|98
1759152300000|2025-09-29 13:25:00|23711.1|23709.7|23710.7|23709.3|23717.8|23716.4|23696.6|23695.2|113
1759152600000|2025-09-29 13:30:00|23713.1|23711.7|23716.8|23715.4|23735.3|23733.9|23713.1|23711.7|216
1759152900000|2025-09-29 13:35:00|23716.7|23715.3|23707.8|23706.4|23721.1|23719.7|23701.7|23700.3|116
1759153200000|2025-09-29 13:40:00|23705.7|23704.3|23723.2|23721.8|23725.1|23723.7|23702.6|23701.2|157
1759153500000|2025-09-29 13:45:00|23722.7|23721.3|23707|23705.6|23723.7|23722.3|23705.2|23703.8|135
1759153800000|2025-09-29 13:50:00|23708|23706.6|23716.6|23715.2|23718.2|23716.8|23699.8|23698.4|91
1759154100000|2025-09-29 13:55:00|23717.1|23715.7|23708|23706.6|23718.2|23716.8|23705.4|23704|121
1759154400000|2025-09-29 14:00:00|23707.4|23706|23716.3|23714.9|23716.8|23715.4|23702.3|23700.9|152
1759154700000|2025-09-29 14:05:00|23715.8|23714.4|23729.4|23728|23733.6|23732.2|23712.8|23711.4|182
1759155000000|2025-09-29 14:10:00|23729.3|23727.9|23735.5|23734.1|23736.4|23735|23722.9|23721.5|82
1759155300000|2025-09-29 14:15:00|23736|23734.6|23727.8|23726.4|23738.5|23737.1|23721.7|23720.3|116
1759155600000|2025-09-29 14:20:00|23728.8|23727.4|23735.8|23734.4|23738.2|23736.8|23723.8|23722.4|88
1759155900000|2025-09-29 14:25:00|23735.3|23733.9|23750.2|23748.8|23753.7|23752.3|23734.6|23733.2|118
1759156200000|2025-09-29 14:30:00|23748.4|23747|23745.7|23744.3|23754.3|23752.9|23744.4|23743|121
1759156500000|2025-09-29 14:35:00|23746.2|23744.8|23743.7|23742.3|23753.4|23752|23739.5|23738.1|133
1759156800000|2025-09-29 14:40:00|23743.9|23742.5|23756.1|23754.7|23760.9|23759.5|23743.9|23742.5|100
1759157100000|2025-09-29 14:45:00|23756|23754.6|23756.1|23754.7|23763.8|23762.4|23755.1|23753.7|118
1759157400000|2025-09-29 14:50:00|23755|23753.6|23755.8|23754.4|23756.9|23755.5|23750.5|23749.1|98
1759157700000|2025-09-29 14:55:00|23756.3|23754.9|23758.5|23757.1|23763|23761.6|23750.1|23748.7|104
1759158000000|2025-09-29 15:00:00|23759.4|23758|23771.5|23770.1|23776.4|23775|23752.6|23751.2|246
1759158300000|2025-09-29 15:05:00|23771.6|23770.2|23782.5|23781.1|23783.4|23782|23768.4|23767|144
1759158600000|2025-09-29 15:10:00|23781.2|23779.8|23781.1|23779.7|23786.2|23784.8|23773.1|23771.7|213
1759158900000|2025-09-29 15:15:00|23780.6|23779.2|23785.8|23784.4|23787.2|23785.8|23776.2|23774.8|266
1759159200000|2025-09-29 15:20:00|23786.5|23785.1|23773.5|23772.1|23787.4|23786|23772.9|23771.5|330
1759159500000|2025-09-29 15:25:00|23773|23771.6|23771.8|23770.4|23778.8|23777.4|23768.9|23767.5|404
1759159800000|2025-09-29 15:30:00|23772.8|23771.4|23747.9|23745.1|23777|23774.2|23743.9|23741.1|869
1759160100000|2025-09-29 15:35:00|23747.4|23744.6|23742.4|23739.6|23750.5|23747.7|23727.7|23724.9|483
1759160400000|2025-09-29 15:40:00|23741.9|23739.1|23743.4|23740.6|23746|23743.2|23735.8|23733|110
1759160700000|2025-09-29 15:45:00|23742.9|23740.1|23733.8|23731|23745.7|23742.9|23733.8|23731|90
1759161000000|2025-09-29 15:50:00|23734.3|23731.5|23724.5|23721.7|23735.1|23732.3|23722.9|23720.1|73
1759161300000|2025-09-29 15:55:00|23721.5|23718.7|23729.4|23726.6|23732.4|23729.6|23718.8|23716|110
1759161600000|2025-09-29 16:00:00|23729.9|23727.1|23727.1|23724.3|23738|23735.2|23722.9|23720.1|69
1759161900000|2025-09-29 16:05:00|23727.5|23724.7|23739.5|23736.7|23739.5|23736.7|23725|23722.2|61
1759162200000|2025-09-29 16:10:00|23740|23737.2|23745|23742.2|23747.3|23744.5|23736.8|23734|76
1759162500000|2025-09-29 16:15:00|23744.6|23741.8|23739.3|23736.5|23747|23744.2|23732.8|23730|41
1759162800000|2025-09-29 16:20:00|23739.8|23737|23743.7|23740.9|23746.8|23744|23738|23735.2|37
1759163100000|2025-09-29 16:25:00|23743.2|23740.4|23739.9|23737.1|23746|23743.2|23739.4|23736.6|29
1759163400000|2025-09-29 16:30:00|23740.1|23737.3|23737.8|23735|23744.7|23741.9|23734.8|23732|24
1759163700000|2025-09-29 16:35:00|23738.3|23735.5|23739.1|23736.3|23739.1|23736.3|23734.8|23732|9
1759164000000|2025-09-29 16:40:00|23738.6|23735.8|23736.5|23733.7|23743.2|23740.4|23735.9|23733.1|19
1759164300000|2025-09-29 16:45:00|23736.7|23733.9|23737.6|23734.8|23738.9|23736.1|23732.5|23729.7|19
1759164600000|2025-09-29 16:50:00|23736.6|23733.8|23734.2|23731.4|23740.4|23737.6|23732.8|23730|19
1759164900000|2025-09-29 16:55:00|23734.7|23731.9|23738.4|23735.6|23739.5|23736.7|23732.2|23729.4|19
1759165200000|2025-09-29 17:00:00|23738.9|23736.1|23728.5|23725.7|23738.9|23736.1|23723|23720.2|25
1759165500000|2025-09-29 17:05:00|23729|23726.2|23732.4|23729.6|23732.4|23729.6|23725.5|23722.7|26
1759165800000|2025-09-29 17:10:00|23732.9|23730.1|23727|23724.2|23733.4|23730.6|23726.2|23723.4|22
1759166100000|2025-09-29 17:15:00|23726.7|23723.9|23726.9|23724.1|23732|23729.2|23722.6|23719.8|30
1759166400000|2025-09-29 17:20:00|23726.3|23723.5|23721.4|23718.6|23726.3|23723.5|23718.5|23715.7|45
1759166700000|2025-09-29 17:25:00|23721.3|23718.5|23719.1|23716.3|23723.4|23720.6|23713.2|23710.4|52
1759167000000|2025-09-29 17:30:00|23718.6|23715.8|23721.4|23718.6|23723.5|23720.7|23713.6|23710.8|17
1759167300000|2025-09-29 17:35:00|23721.9|23719.1|23720.5|23717.7|23723.5|23720.7|23717.8|23715|13
1759167600000|2025-09-29 17:40:00|23721|23718.2|23723.4|23720.6|23724.5|23721.7|23720.5|23717.7|32
1759167900000|2025-09-29 17:45:00|23723.9|23721.1|23723|23720.2|23725|23722.2|23720.9|23718.1|7
1759168200000|2025-09-29 17:50:00|23722.5|23719.7|23734.6|23731.8|23736.1|23733.3|23722.5|23719.7|27
1759168500000|2025-09-29 17:55:00|23734.7|23731.9|23739|23736.2|23739|23736.2|23730.9|23728.1|52
1759168800000|2025-09-29 18:00:00|23738.5|23735.7|23741.1|23738.3|23743.1|23740.3|23737.9|23735.1|42
1759169100000|2025-09-29 18:05:00|23740.6|23737.8|23735.8|23733|23745.1|23742.3|23735.3|23732.5|21
1759169400000|2025-09-29 18:10:00|23736.3|23733.5|23746.2|23743.4|23746.3|23743.5|23735.8|23733|26
1759169700000|2025-09-29 18:15:00|23746.4|23743.6|23746.4|23743.6|23749|23746.2|23743|23740.2|22
1759170000000|2025-09-29 18:20:00|23745.9|23743.1|23748.9|23746.1|23748.9|23746.1|23743.3|23740.5|8
1759170300000|2025-09-29 18:25:00|23749.4|23746.6|23748.1|23745.3|23752.2|23749.4|23746.1|23743.3|21
1759170600000|2025-09-29 18:30:00|23747.6|23744.8|23750.3|23747.5|23752.4|23749.6|23747.1|23744.3|16
1759170900000|2025-09-29 18:35:00|23750.8|23748|23751.3|23748.5|23753.8|23751|23747|23744.2|12
1759171200000|2025-09-29 18:40:00|23751.4|23748.6|23755.2|23752.4|23755.5|23752.7|23748.3|23745.5|15
1759171500000|2025-09-29 18:45:00|23755.6|23752.8|23757.8|23755|23759.8|23757|23755.5|23752.7|15
1759171800000|2025-09-29 18:50:00|23757.9|23755.1|23753.9|23751.1|23757.9|23755.1|23753.4|23750.6|24
1759172100000|2025-09-29 18:55:00|23753.4|23750.6|23752.8|23750|23755.4|23752.6|23749.3|23746.5|26
1759172400000|2025-09-29 19:00:00|23753.6|23750.8|23752.3|23749.5|23754.4|23751.6|23749.4|23746.6|17
1759172700000|2025-09-29 19:05:00|23752.8|23750|23747.9|23745.1|23754.8|23752|23744.9|23742.1|69
1759173000000|2025-09-29 19:10:00|23747.4|23744.6|23741|23738.2|23748.9|23746.1|23739.9|23737.1|29
1759173300000|2025-09-29 19:15:00|23740.6|23737.8|23736.9|23734.1|23740.9|23738.1|23728.4|23725.6|51
1759173600000|2025-09-29 19:20:00|23737.4|23734.6|23743|23740.2|23744|23741.2|23735.9|23733.1|45
1759173900000|2025-09-29 19:25:00|23742.5|23739.7|23745.3|23742.5|23747.5|23744.7|23741.5|23738.7|27
1759174200000|2025-09-29 19:30:00|23744.8|23742|23746.2|23743.4|23746.2|23743.4|23740.6|23737.8|52
1759174500000|2025-09-29 19:35:00|23745.7|23742.9|23751.2|23748.4|23751.2|23748.4|23743.1|23740.3|40
1759174800000|2025-09-29 19:40:00|23751.7|23748.9|23753.8|23751|23756.1|23753.3|23750.7|23747.9|59
1759175100000|2025-09-29 19:45:00|23754.3|23751.5|23759.2|23756.4|23759.6|23756.8|23750.8|23748|40
1759175400000|2025-09-29 19:50:00|23758.7|23755.9|23757.2|23754.4|23762.5|23759.7|23753|23750.2|75
1759175700000|2025-09-29 19:55:00|23756.7|23753.9|23766|23763.2|23768.2|23765.4|23751.9|23749.1|164
1759176000000|2025-09-29 20:00:00|23768|23761|23760.1|23753.1|23774.5|23767.5|23758.1|23751.1|9
1759176300000|2025-09-29 20:05:00|23759.3|23752.3|23765.5|23758.5|23768.1|23761.1|23755|23748|0
1759176600000|2025-09-29 20:10:00|23766.3|23759.3|23764.8|23757.8|23766.3|23759.3|23759.7|23752.7|0
1759176900000|2025-09-29 20:15:00|23764|23757|23762.1|23755.1|23766|23759|23760.7|23753.7|0
1759177200000|2025-09-29 20:20:00|23762.9|23755.9|23761.9|23754.9|23763.5|23756.5|23759.7|23752.7|0
1759177500000|2025-09-29 20:25:00|23762.7|23755.7|23765|23758|23766.6|23759.6|23762.7|23755.7|0
1759177800000|2025-09-29 20:30:00|23764.2|23757.2|23760|23753|23765|23758|23756.9|23749.9|0
1759178100000|2025-09-29 20:35:00|23759.2|23752.2|23756.7|23749.7|23759.6|23752.6|23755.5|23748.5|0
1759178400000|2025-09-29 20:40:00|23757.5|23750.5|23754.9|23747.9|23758.2|23751.2|23752.7|23745.7|0
1759178700000|2025-09-29 20:45:00|23754.5|23747.5|23747.1|23740.1|23754.5|23747.5|23743.9|23736.9|0
1759179000000|2025-09-29 20:50:00|23746.3|23739.3|23746.5|23739.5|23748|23741|23743.8|23736.8|0
1759179300000|2025-09-29 20:55:00|23745.7|23738.7|23749|23742|23751.7|23744.7|23744.8|23737.8|0
1759179600000|2025-09-29 21:00:00|23748.7|23741.7|23748|23741|23749.1|23742.1|23747.9|23740.9|0
1759179900000|2025-09-29 21:05:00|23747.9|23740.9|23748.2|23741.2|23748.2|23741.2|23746.8|23739.8|0
1759180200000|2025-09-29 21:10:00|23748.5|23741.5|23748|23741|23748.7|23741.7|23747.8|23740.8|0
1759180500000|2025-09-29 21:15:00|23747.4|23740.4|23748.1|23741.1|23749|23742|23747.4|23740.4|0
1759180800000|2025-09-29 21:20:00|23748.4|23741.4|23748.6|23741.6|23749|23742|23748.1|23741.1|0
1759181100000|2025-09-29 21:25:00|23748.8|23741.8|23750.4|23743.4|23750.4|23743.4|23748.6|23741.6|0
1759181400000|2025-09-29 21:30:00|23750.8|23743.8|23749.3|23742.3|23751.3|23744.3|23748.4|23741.4|0
1759181700000|2025-09-29 21:35:00|23750|23743|23747.8|23740.8|23750|23743|23746.9|23739.9|0
1759182000000|2025-09-29 21:40:00|23748.4|23741.4|23749.8|23742.8|23749.8|23742.8|23748.2|23741.2|0
1759182300000|2025-09-29 21:45:00|23748.5|23741.5|23748.6|23741.6|23749.2|23742.2|23746.4|23739.4|0
1759182600000|2025-09-29 21:50:00|23749.1|23742.1|23749.3|23742.3|23749.4|23742.4|23747.4|23740.4|0
1759182900000|2025-09-29 21:55:00|23748.9|23741.9|23748.3|23741.3|23749|23742|23748.2|23741.2|0
1759183200000|2025-09-29 22:00:00|23750.9|23743.9|23753.4|23746.4|23756.8|23749.8|23748.4|23741.4|0
1759183500000|2025-09-29 22:05:00|23753.8|23746.8|23751.6|23744.6|23757.9|23750.9|23750.8|23743.8|0
1759183800000|2025-09-29 22:10:00|23752|23745|23749.2|23742.2|23752|23745|23746.8|23739.8|0
1759184100000|2025-09-29 22:15:00|23748.8|23741.8|23748.3|23741.3|23750|23743|23744.6|23737.6|0
1759184400000|2025-09-29 22:20:00|23748.6|23741.6|23748.9|23741.9|23750.5|23743.5|23746.5|23739.5|0
1759184700000|2025-09-29 22:25:00|23748.1|23741.1|23748.3|23741.3|23749.7|23742.7|23746.2|23739.2|0
1759185000000|2025-09-29 22:30:00|23747.9|23740.9|23751.8|23744.8|23753.7|23746.7|23747.2|23740.2|0
1759185300000|2025-09-29 22:35:00|23751|23744|23750.9|23743.9|23752.7|23745.7|23750.7|23743.7|0
1759185600000|2025-09-29 22:40:00|23751.3|23744.3|23755.8|23748.8|23756.2|23749.2|23750.7|23743.7|0
1759185900000|2025-09-29 22:45:00|23756.6|23749.6|23761|23754|23761.4|23754.4|23755.2|23748.2|0
1759186200000|2025-09-29 22:50:00|23760.6|23753.6|23765.8|23758.8|23766.1|23759.1|23760.6|23753.6|0
1759186500000|2025-09-29 22:55:00|23765.4|23758.4|23763.2|23756.2|23765.8|23758.8|23761.9|23754.9|0
1759186800000|2025-09-29 23:00:00|23763.4|23756.4|23763.3|23756.3|23764.3|23757.3|23761.9|23754.9|0
1759187100000|2025-09-29 23:05:00|23762.5|23755.5|23763.8|23756.8|23763.8|23756.8|23760|23753|0
1759187400000|2025-09-29 23:10:00|23763|23756|23762.5|23755.5|23763.9|23756.9|23761.9|23754.9|0
1759187700000|2025-09-29 23:15:00|23762.1|23755.1|23762.2|23755.2|23764.5|23757.5|23762.1|23755.1|0
1759188000000|2025-09-29 23:20:00|23761.9|23754.9|23764|23757|23764|23757|23761.1|23754.1|0
1759188300000|2025-09-29 23:25:00|23764.4|23757.4|23763.8|23756.8|23765.8|23758.8|23762.6|23755.6|0
1759188600000|2025-09-29 23:30:00|23764.2|23757.2|23766|23759|23766.1|23759.1|23763.6|23756.6|0
1759188900000|2025-09-29 23:35:00|23766.4|23759.4|23766.2|23759.2|23770.3|23763.3|23766|23759|0
1759189200000|2025-09-29 23:40:00|23765.4|23758.4|23768.2|23761.2|23769.5|23762.5|23765.4|23758.4|0
1759189500000|2025-09-29 23:45:00|23767.8|23760.8|23769.6|23762.6|23771|23764|23767.8|23760.8|0
1759189800000|2025-09-29 23:50:00|23768.8|23761.8|23761.3|23754.3|23769.9|23762.9|23761.3|23754.3|0
1759190100000|2025-09-29 23:55:00|23760.5|23753.5|23759.2|23752.2|23761.7|23754.7|23756.8|23749.8|0
1759190400000|2025-09-30 00:00:00|23758.4|23751.4|23754|23747|23762.5|23755.5|23743.1|23736.1|0
1759190700000|2025-09-30 00:05:00|23753.6|23746.6|23748.9|23741.9|23755.4|23748.4|23747.5|23740.5|0
1759191000000|2025-09-30 00:10:00|23748.5|23741.5|23755.1|23748.1|23757.2|23750.2|23748.2|23741.2|0
1759191300000|2025-09-30 00:15:00|23755.5|23748.5|23766.3|23761.3|23772.4|23767.4|23754.3|23747.3|40
1759191600000|2025-09-30 00:20:00|23766.8|23761.8|23753.7|23748.7|23769.3|23764.3|23753.7|23748.7|8
1759191900000|2025-09-30 00:25:00|23753.2|23748.2|23757|23752|23759.6|23754.6|23753.2|23748.2|0
1759192200000|2025-09-30 00:30:00|23757.3|23752.3|23765|23760|23765|23760|23754.6|23749.6|1
1759192500000|2025-09-30 00:35:00|23764.5|23759.5|23763.4|23758.4|23767.7|23762.7|23760.5|23755.5|0
1759192800000|2025-09-30 00:40:00|23763.9|23758.9|23768.4|23763.4|23769.9|23764.9|23763.9|23758.9|2
1759193100000|2025-09-30 00:45:00|23768.6|23763.6|23776.6|23771.6|23777.5|23772.5|23767.3|23762.3|10
1759193400000|2025-09-30 00:50:00|23777|23772|23775.6|23770.6|23780|23775|23775.6|23770.6|3
1759193700000|2025-09-30 00:55:00|23775|23770|23763.1|23758.1|23775|23770|23762.6|23757.6|12
1759194000000|2025-09-30 01:00:00|23762.1|23757.1|23754.6|23749.6|23765.2|23760.2|23748|23743|14
1759194300000|2025-09-30 01:05:00|23754.1|23749.1|23748.1|23743.1|23755.1|23750.1|23742.8|23737.8|10
1759194600000|2025-09-30 01:10:00|23747.6|23742.6|23750.6|23745.6|23752.1|23747.1|23745.1|23740.1|0
1759194900000|2025-09-30 01:15:00|23751.1|23746.1|23755.1|23750.1|23755.1|23750.1|23751.1|23746.1|1
1759195200000|2025-09-30 01:20:00|23755.6|23750.6|23762.3|23757.3|23762.3|23757.3|23754|23749|5
1759195500000|2025-09-30 01:25:00|23762.8|23757.8|23759.2|23754.2|23768.4|23763.4|23758.4|23753.4|6
1759195800000|2025-09-30 01:30:00|23758.7|23753.7|23756.1|23751.1|23760.6|23755.6|23752.4|23747.4|1
1759196100000|2025-09-30 01:35:00|23755.1|23750.1|23757.9|23752.9|23760.6|23755.6|23751.6|23746.6|0
1759196400000|2025-09-30 01:40:00|23757.1|23752.1|23751|23746|23758|23753|23750|23745|1
1759196700000|2025-09-30 01:45:00|23751.5|23746.5|23749.3|23744.3|23752.5|23747.5|23746.8|23741.8|1
1759197000000|2025-09-30 01:50:00|23749.8|23744.8|23750.8|23745.8|23754.7|23749.7|23748.8|23743.8|0
1759197300000|2025-09-30 01:55:00|23750.3|23745.3|23758.9|23753.9|23758.9|23753.9|23746.9|23741.9|1
1759197600000|2025-09-30 02:00:00|23757.9|23752.9|23756.3|23751.3|23759.8|23754.8|23755.3|23750.3|0
1759197900000|2025-09-30 02:05:00|23756.8|23751.8|23757.6|23752.6|23759.2|23754.2|23756.2|23751.2|1
1759198200000|2025-09-30 02:10:00|23757.1|23752.1|23758.1|23753.1|23759.1|23754.1|23755.1|23750.1|0
1759198500000|2025-09-30 02:15:00|23757.6|23752.6|23755.6|23750.6|23759.1|23754.1|23755.6|23750.6|0
1759198800000|2025-09-30 02:20:00|23755.1|23750.1|23759.5|23754.5|23759.5|23754.5|23755.1|23750.1|0
1759199100000|2025-09-30 02:25:00|23760|23755|23759|23754|23761|23756|23757.5|23752.5|1
1759199400000|2025-09-30 02:30:00|23758.5|23753.5|23757.1|23752.1|23759|23754|23754|23749|1
1759199700000|2025-09-30 02:35:00|23757.6|23752.6|23759.1|23754.1|23760.1|23755.1|23757.6|23752.6|0
1759200000000|2025-09-30 02:40:00|23758.6|23753.6|23759.9|23754.9|23760.4|23755.4|23757|23752|0
1759200300000|2025-09-30 02:45:00|23760.4|23755.4|23759.9|23754.9|23760.4|23755.4|23757.9|23752.9|0
1759200600000|2025-09-30 02:50:00|23759.4|23754.4|23760.4|23755.4|23761.9|23756.9|23758.4|23753.4|0
1759200900000|2025-09-30 02:55:00|23760.9|23755.9|23758.5|23753.5|23760.9|23755.9|23758.5|23753.5|0
1759201200000|2025-09-30 03:00:00|23759.1|23754.1|23754.6|23749.6|23759.1|23754.1|23754.6|23749.6|0
1759201500000|2025-09-30 03:05:00|23754.4|23749.4|23754.4|23749.4|23756.9|23751.9|23753.9|23748.9|0
1759201800000|2025-09-30 03:10:00|23754.9|23749.9|23753.2|23748.2|23755.2|23750.2|23753.2|23748.2|0
1759202100000|2025-09-30 03:15:00|23752.7|23747.7|23767.4|23762.4|23767.4|23762.4|23749.7|23744.7|19
1759202400000|2025-09-30 03:20:00|23768|23763|23772.7|23767.7|23778.7|23773.7|23768|23763|6
1759202700000|2025-09-30 03:25:00|23772.8|23767.8|23781.9|23776.9|23782.4|23777.4|23771.8|23766.8|5
1759203000000|2025-09-30 03:30:00|23782|23777|23781.4|23776.4|23782.9|23777.9|23779.1|23774.1|0
1759203300000|2025-09-30 03:35:00|23780.8|23775.8|23779.4|23774.4|23781.5|23776.5|23777.3|23772.3|0
1759203600000|2025-09-30 03:40:00|23779.9|23774.9|23770.9|23765.9|23787.1|23782.1|23767.2|23762.2|31
1759203900000|2025-09-30 03:45:00|23771.4|23766.4|23763.1|23758.1|23773.1|23768.1|23763.1|23758.1|4
1759204200000|2025-09-30 03:50:00|23762.6|23757.6|23762.9|23757.9|23763.6|23758.6|23757.8|23752.8|2
1759204500000|2025-09-30 03:55:00|23763.4|23758.4|23765|23760|23768.3|23763.3|23763.4|23758.4|1
1759204800000|2025-09-30 04:00:00|23765.5|23760.5|23774.9|23769.9|23776|23771|23765.5|23760.5|16
1759205100000|2025-09-30 04:05:00|23775.9|23770.9|23774.3|23769.3|23780.1|23775.1|23773.2|23768.2|18
1759205400000|2025-09-30 04:10:00|23773.8|23768.8|23772.3|23767.3|23775.8|23770.8|23771.3|23766.3|0
1759205700000|2025-09-30 04:15:00|23771.8|23766.8|23772.7|23767.7|23772.8|23767.8|23771.1|23766.1|0
1759206000000|2025-09-30 04:20:00|23773.2|23768.2|23772.2|23767.2|23775.2|23770.2|23771.2|23766.2|7
1759206300000|2025-09-30 04:25:00|23772.3|23767.3|23762.3|23757.3|23773.4|23768.4|23754.7|23749.7|31
1759206600000|2025-09-30 04:30:00|23761.8|23756.8|23762|23757|23766.4|23761.4|23758.9|23753.9|0
1759206900000|2025-09-30 04:35:00|23761.5|23756.5|23764.1|23759.1|23765.1|23760.1|23760.5|23755.5|0
1759207200000|2025-09-30 04:40:00|23764.6|23759.6|23763.8|23758.8|23765.5|23760.5|23761.1|23756.1|1
1759207500000|2025-09-30 04:45:00|23764|23759|23766.5|23761.5|23768.2|23763.2|23762.7|23757.7|1
1759207800000|2025-09-30 04:50:00|23765.5|23760.5|23765.3|23760.3|23767.9|23762.9|23764.5|23759.5|2
1759208100000|2025-09-30 04:55:00|23763.4|23758.4|23753.2|23748.2|23766.3|23761.3|23750.7|23745.7|32
1759208400000|2025-09-30 05:00:00|23753.3|23748.3|23755|23750|23755.5|23750.5|23746.2|23741.2|6
1759208700000|2025-09-30 05:05:00|23754.9|23749.9|23749.5|23744.5|23756.3|23751.3|23745.6|23740.6|9
1759209000000|2025-09-30 05:10:00|23750|23745|23751|23746|23752.5|23747.5|23746.4|23741.4|7
1759209300000|2025-09-30 05:15:00|23750.6|23745.6|23760.2|23755.2|23764.2|23759.2|23750.3|23745.3|47
1759209600000|2025-09-30 05:20:00|23761.7|23756.7|23777.8|23772.8|23779.4|23774.4|23758.5|23753.5|24
1759209900000|2025-09-30 05:25:00|23776.9|23771.9|23768.4|23763.4|23777.6|23772.6|23765.5|23760.5|4
1759210200000|2025-09-30 05:30:00|23768.9|23763.9|23758.6|23753.6|23776.1|23771.1|23755.8|23750.8|38
1759210500000|2025-09-30 05:35:00|23758.4|23753.4|23757.9|23752.9|23767.5|23762.5|23756.3|23751.3|6
1759210800000|2025-09-30 05:40:00|23758.4|23753.4|23759|23754|23763.4|23758.4|23756.7|23751.7|1
1759211100000|2025-09-30 05:45:00|23758.5|23753.5|23761.4|23756.4|23766.4|23761.4|23754.5|23749.5|21
1759211400000|2025-09-30 05:50:00|23761.9|23756.9|23760.6|23755.6|23764|23759|23759.8|23754.8|4
1759211700000|2025-09-30 05:55:00|23760.4|23755.4|23758.1|23753.1|23763.8|23758.8|23757.3|23752.3|0
1759212000000|2025-09-30 06:00:00|23757.9|23755.1|23733.9|23731.1|23758.4|23755.6|23728.3|23725.5|102
1759212300000|2025-09-30 06:05:00|23733.4|23730.6|23734.5|23731.7|23740.9|23738.1|23724.3|23721.5|71
1759212600000|2025-09-30 06:10:00|23735|23732.2|23748.9|23746.1|23760.8|23758|23735|23732.2|77
1759212900000|2025-09-30 06:15:00|23749.4|23746.6|23756|23753.2|23759|23756.2|23744|23741.2|86
1759213200000|2025-09-30 06:20:00|23756.3|23753.5|23760.5|23757.7|23772.1|23769.3|23752.3|23749.5|102
1759213500000|2025-09-30 06:25:00|23761|23758.2|23757.2|23754.4|23768.2|23765.4|23756.7|23753.9|52
1759213800000|2025-09-30 06:30:00|23757.7|23754.9|23758.8|23756|23766.7|23763.9|23755.8|23753|46
1759214100000|2025-09-30 06:35:00|23758.3|23755.5|23747.5|23744.7|23763.8|23761|23744.8|23742|77
1759214400000|2025-09-30 06:40:00|23747|23744.2|23749.3|23746.5|23751.8|23749|23742.8|23740|48
1759214700000|2025-09-30 06:45:00|23748.8|23746|23742|23739.2|23752|23749.2|23736.6|23733.8|43
1759215000000|2025-09-30 06:50:00|23741.7|23738.9|23742.7|23739.9|23743.8|23741|23735.2|23732.4|60
1759215300000|2025-09-30 06:55:00|23742.2|23739.4|23718.6|23715.8|23743.6|23740.8|23717.8|23715|159
1759215600000|2025-09-30 07:00:00|23718.1|23715.3|23717.2|23715.8|23737|23735.6|23704.1|23702.7|657
1759215900000|2025-09-30 07:05:00|23717.7|23716.3|23700.4|23699|23718.4|23717|23694.2|23692.8|346
1759216200000|2025-09-30 07:10:00|23700.3|23698.9|23693.1|23691.7|23713.9|23712.5|23690|23688.6|266
1759216500000|2025-09-30 07:15:00|23693.6|23692.2|23703|23701.6|23710.7|23709.3|23688.8|23687.4|222
1759216800000|2025-09-30 07:20:00|23703.5|23702.1|23717.3|23715.9|23720.1|23718.7|23701.1|23699.7|213
1759217100000|2025-09-30 07:25:00|23719.3|23717.9|23719.8|23718.4|23730.8|23729.4|23716.8|23715.4|224
1759217400000|2025-09-30 07:30:00|23720.7|23719.3|23709.4|23708|23730.4|23729|23704.2|23702.8|205
1759217700000|2025-09-30 07:35:00|23709.5|23708.1|23705.6|23704.2|23715|23713.6|23701.3|23699.9|162
1759218000000|2025-09-30 07:40:00|23706.7|23705.3|23696.5|23695.1|23708|23706.6|23684.3|23682.9|277
1759218300000|2025-09-30 07:45:00|23697|23695.6|23686|23684.6|23705.7|23704.3|23684.9|23683.5|152
1759218600000|2025-09-30 07:50:00|23684.2|23682.8|23703.3|23701.9|23710.7|23709.3|23683.3|23681.9|211
1759218900000|2025-09-30 07:55:00|23702.8|23701.4|23712.2|23710.8|23715.4|23714|23696.4|23695|232
1759219200000|2025-09-30 08:00:00|23711.6|23710.2|23679.8|23678.4|23711.6|23710.2|23674.4|23673|262
1759219500000|2025-09-30 08:05:00|23679.3|23677.9|23689|23687.6|23692.8|23691.4|23673.8|23672.4|147
1759219800000|2025-09-30 08:10:00|23690.1|23688.7|23701.5|23700.1|23708.1|23706.7|23689.6|23688.2|258
1759220100000|2025-09-30 08:15:00|23701|23699.6|23691.2|23689.8|23714.8|23713.4|23691.2|23689.8|77
1759220400000|2025-09-30 08:20:00|23691.7|23690.3|23694.5|23693.1|23701.9|23700.5|23687.3|23685.9|92
1759220700000|2025-09-30 08:25:00|23694|23692.6|23705.8|23704.4|23714.1|23712.7|23694|23692.6|98
1759221000000|2025-09-30 08:30:00|23704.9|23703.5|23724.8|23723.4|23726.3|23724.9|23704.9|23703.5|137
1759221300000|2025-09-30 08:35:00|23724.9|23723.5|23721.1|23719.7|23726.2|23724.8|23709.6|23708.2|108
1759221600000|2025-09-30 08:40:00|23720.6|23719.2|23729.1|23727.7|23738.9|23737.5|23715.6|23714.2|255
1759221900000|2025-09-30 08:45:00|23729|23727.6|23740.8|23739.4|23744.3|23742.9|23722|23720.6|152
1759222200000|2025-09-30 08:50:00|23740.9|23739.5|23738.9|23737.5|23750.5|23749.1|23736.8|23735.4|160
1759222500000|2025-09-30 08:55:00|23739.4|23738|23728|23726.6|23741.9|23740.5|23725|23723.6|201
1759222800000|2025-09-30 09:00:00|23727.5|23726.1|23716.3|23714.9|23737.9|23736.5|23712.6|23711.2|106
1759223100000|2025-09-30 09:05:00|23716.1|23714.7|23732.2|23730.8|23735.2|23733.8|23714.9|23713.5|124
1759223400000|2025-09-30 09:10:00|23732.3|23730.9|23741.7|23740.3|23744.4|23743|23730.9|23729.5|98
1759223700000|2025-09-30 09:15:00|23741.2|23739.8|23755.9|23754.5|23762.2|23760.8|23740.2|23738.8|150
1759224000000|2025-09-30 09:20:00|23755.1|23753.7|23747.3|23745.9|23757.4|23756|23744.8|23743.4|105
1759224300000|2025-09-30 09:25:00|23747.8|23746.4|23747.2|23745.8|23753.4|23752|23743.4|23742|131
1759224600000|2025-09-30 09:30:00|23747.7|23746.3|23741.7|23740.3|23755.2|23753.8|23741.2|23739.8|162
1759224900000|2025-09-30 09:35:00|23742.2|23740.8|23735.9|23734.5|23744.9|23743.5|23730.6|23729.2|201
1759225200000|2025-09-30 09:40:00|23736.9|23735.5|23728.3|23726.9|23738.8|23737.4|23726.2|23724.8|114
1759225500000|2025-09-30 09:45:00|23728.2|23726.8|23736.4|23735|23736.6|23735.2|23728|23726.6|74
1759225800000|2025-09-30 09:50:00|23736.5|23735.1|23739.3|23737.9|23742|23740.6|23730.9|23729.5|126
1759226100000|2025-09-30 09:55:00|23739.8|23738.4|23739.9|23738.5|23741.6|23740.2|23734.4|23733|81
1759226400000|2025-09-30 10:00:00|23740|23738.6|23754.4|23753|23760.4|23759|23739.3|23737.9|160
1759226700000|2025-09-30 10:05:00|23754.9|23753.5|23758|23756.6|23758.6|23757.2|23752.3|23750.9|45
1759227000000|2025-09-30 10:10:00|23757.7|23756.3|23747.1|23745.7|23759|23757.6|23742.1|23740.7|60
1759227300000|2025-09-30 10:15:00|23746.6|23745.2|23749|23747.6|23750.4|23749|23739.8|23738.4|75
1759227600000|2025-09-30 10:20:00|23750.4|23749|23749.5|23748.1|23752.2|23750.8|23744.9|23743.5|30
1759227900000|2025-09-30 10:25:00|23749|23747.6|23750.7|23749.3|23754.7|23753.3|23745.4|23744|37
1759228200000|2025-09-30 10:30:00|23749.9|23748.5|23780.1|23778.7|23781|23779.6|23749.7|23748.3|149
1759228500000|2025-09-30 10:35:00|23780.2|23778.8|23769.2|23767.8|23780.6|23779.2|23766.1|23764.7|132
1759228800000|2025-09-30 10:40:00|23768.5|23767.1|23765.5|23764.1|23771.8|23770.4|23764.5|23763.1|107
1759229100000|2025-09-30 10:45:00|23766|23764.6|23770.8|23769.4|23773.6|23772.2|23764.6|23763.2|102
1759229400000|2025-09-30 10:50:00|23770.9|23769.5|23765.7|23764.3|23775.5|23774.1|23761.2|23759.8|127
1759229700000|2025-09-30 10:55:00|23766.2|23764.8|23761.6|23760.2|23770|23768.6|23761.2|23759.8|68
1759230000000|2025-09-30 11:00:00|23763.1|23761.7|23750.4|23749|23763.1|23761.7|23749.1|23747.7|95
1759230300000|2025-09-30 11:05:00|23749.9|23748.5|23752.4|23751|23758.6|23757.2|23745.8|23744.4|80
1759230600000|2025-09-30 11:10:00|23754.1|23752.7|23754.3|23752.9|23762.7|23761.3|23753.5|23752.1|54
1759230900000|2025-09-30 11:15:00|23753.8|23752.4|23756.4|23755|23760.4|23759|23753.2|23751.8|58
1759231200000|2025-09-30 11:20:00|23754.6|23753.2|23758.6|23757.2|23761.7|23760.3|23753.7|23752.3|59
1759231500000|2025-09-30 11:25:00|23759.1|23757.7|23766.9|23765.5|23771.1|23769.7|23756.6|23755.2|50
1759231800000|2025-09-30 11:30:00|23764.8|23763.4|23768.8|23767.4|23768.8|23767.4|23764.1|23762.7|52
1759232100000|2025-09-30 11:35:00|23767.8|23766.4|23773.1|23771.7|23778.3|23776.9|23765.8|23764.4|107
1759232400000|2025-09-30 11:40:00|23773.6|23772.2|23769.1|23767.7|23776.2|23774.8|23768.2|23766.8|121
1759232700000|2025-09-30 11:45:00|23769.2|23767.8|23765.8|23764.4|23770.8|23769.4|23763.2|23761.8|120
1759233000000|2025-09-30 11:50:00|23767.8|23766.4|23776.1|23774.7|23777.6|23776.2|23758.5|23757.1|128
1759233300000|2025-09-30 11:55:00|23776.3|23774.9|23774.2|23772.8|23777.2|23775.8|23769.1|23767.7|85
1759233600000|2025-09-30 12:00:00|23772.1|23770.7|23784.9|23783.5|23786.2|23784.8|23772.1|23770.7|131
1759233900000|2025-09-30 12:05:00|23784.4|23783|23784.5|23783.1|23795.4|23794|23782.9|23781.5|125
1759234200000|2025-09-30 12:10:00|23785|23783.6|23776.9|23775.5|23785|23783.6|23774.1|23772.7|124
1759234500000|2025-09-30 12:15:00|23776.8|23775.4|23777.5|23776.1|23783.4|23782|23775.5|23774.1|119
1759234800000|2025-09-30 12:20:00|23777.7|23776.3|23786.1|23784.7|23788|23786.6|23776.5|23775.1|56
1759235100000|2025-09-30 12:25:00|23786.3|23784.9|23783.2|23781.8|23788.3|23786.9|23779.6|23778.2|205
1759235400000|2025-09-30 12:30:00|23782.8|23781.4|23765.8|23764.4|23784.9|23783.5|23764.2|23762.8|78
1759235700000|2025-09-30 12:35:00|23765.9|23764.5|23790.9|23789.5|23791.9|23790.5|23764|23762.6|110
1759236000000|2025-09-30 12:40:00|23791.1|23789.7|23791.4|23790|23794.7|23793.3|23779.4|23778|54
1759236300000|2025-09-30 12:45:00|23791.9|23790.5|23799.4|23798|23806.3|23804.9|23791.9|23790.5|198
1759236600000|2025-09-30 12:50:00|23800.6|23799.2|23797.1|23795.7|23808.3|23806.9|23794|23792.6|147
1759236900000|2025-09-30 12:55:00|23797.6|23796.2|23798.5|23797.1|23800.5|23799.1|23792.6|23791.2|88
1759237200000|2025-09-30 13:00:00|23798.4|23797|23791.7|23790.3|23801.7|23800.3|23788.4|23787|118
1759237500000|2025-09-30 13:05:00|23792.2|23790.8|23815.9|23814.5|23815.9|23814.5|23788.6|23787.2|123
1759237800000|2025-09-30 13:10:00|23814.9|23813.5|23816|23814.6|23819.7|23818.3|23806.2|23804.8|232
1759238100000|2025-09-30 13:15:00|23816.1|23814.7|23805.9|23804.5|23822|23820.6|23805.2|23803.8|212
1759238400000|2025-09-30 13:20:00|23806.1|23804.7|23806.5|23805.1|23813.8|23812.4|23800|23798.6|183
1759238700000|2025-09-30 13:25:00|23807|23805.6|23807|23805.6|23820.7|23819.3|23803.2|23801.8|159
1759239000000|2025-09-30 13:30:00|23806.9|23805.5|23807.9|23806.5|23817.5|23816.1|23804|23802.6|236
1759239300000|2025-09-30 13:35:00|23807.4|23806|23806|23804.6|23811.8|23810.4|23799.5|23798.1|138
1759239600000|2025-09-30 13:40:00|23806.1|23804.7|23823|23821.6|23823.9|23822.5|23806|23804.6|168
1759239900000|2025-09-30 13:45:00|23822.5|23821.1|23808.3|23806.9|23826|23824.6|23805.4|23804|189
1759240200000|2025-09-30 13:50:00|23807.2|23805.8|23794.2|23792.8|23809.3|23807.9|23790.9|23789.5|195
1759240500000|2025-09-30 13:55:00|23794.7|23793.3|23796.9|23795.5|23798.6|23797.2|23785.1|23783.7|181
1759240800000|2025-09-30 14:00:00|23797|23795.6|23793.7|23792.3|23804.9|23803.5|23784|23782.6|155
1759241100000|2025-09-30 14:05:00|23793.8|23792.4|23780.8|23779.4|23793.9|23792.5|23771.9|23770.5|174
1759241400000|2025-09-30 14:10:00|23780.7|23779.3|23783.4|23782|23788|23786.6|23773.8|23772.4|147
1759241700000|2025-09-30 14:15:00|23783.7|23782.3|23767.2|23765.8|23795.2|23793.8|23767.2|23765.8|125
1759242000000|2025-09-30 14:20:00|23769.1|23767.7|23775.4|23774|23783.5|23782.1|23765.8|23764.4|91
1759242300000|2025-09-30 14:25:00|23775.9|23774.5|23783.8|23782.4|23785.9|23784.5|23772|23770.6|178
1759242600000|2025-09-30 14:30:00|23783.9|23782.5|23794.2|23792.8|23798|23796.6|23779.2|23777.8|107
1759242900000|2025-09-30 14:35:00|23794.7|23793.3|23795.3|23793.9|23798.2|23796.8|23783.8|23782.4|111
1759243200000|2025-09-30 14:40:00|23794.8|23793.4|23797.4|23796|23808.8|23807.4|23791.3|23789.9|191
1759243500000|2025-09-30 14:45:00|23797.5|23796.1|23815.8|23814.4|23818.8|23817.4|23797.5|23796.1|99
1759243800000|2025-09-30 14:50:00|23815.4|23814|23817.5|23816.1|23821.4|23820|23809.4|23808|143
1759244100000|2025-09-30 14:55:00|23817|23815.6|23832.1|23830.7|23834.3|23832.9|23817|23815.6|347
1759244400000|2025-09-30 15:00:00|23832.8|23831.4|23863|23861.6|23864.5|23863.1|23831.8|23830.4|341
1759244700000|2025-09-30 15:05:00|23863.5|23862.1|23879.1|23877.7|23884.8|23883.4|23862.6|23861.2|440
1759245000000|2025-09-30 15:10:00|23879.6|23878.2|23886.6|23885.2|23893.5|23892.1|23875.6|23874.2|472
1759245300000|2025-09-30 15:15:00|23886.7|23885.3|23867.5|23866.1|23888.6|23887.2|23861.5|23860.1|438
1759245600000|2025-09-30 15:20:00|23868|23866.6|23883.6|23882.2|23886.6|23885.2|23867.7|23866.3|527
1759245900000|2025-09-30 15:25:00|23884.1|23882.7|23879.6|23878.2|23886.7|23885.3|23867.1|23865.7|1007
1759246200000|2025-09-30 15:30:00|23879.1|23877.7|23877.6|23874.8|23888.2|23885.4|23871.4|23868.6|1476
1759246500000|2025-09-30 15:35:00|23877.1|23874.3|23854.7|23851.9|23878.9|23876.1|23844.9|23842.1|744
1759246800000|2025-09-30 15:40:00|23855.2|23852.4|23856.6|23853.8|23861.4|23858.6|23853.6|23850.8|112
1759247100000|2025-09-30 15:45:00|23857.1|23854.3|23878.7|23875.9|23879.2|23876.4|23855.4|23852.6|225
1759247400000|2025-09-30 15:50:00|23879.2|23876.4|23882.7|23879.9|23889.8|23887|23878.7|23875.9|150
1759247700000|2025-09-30 15:55:00|23884.7|23881.9|23883.4|23880.6|23886.7|23883.9|23877.2|23874.4|121
1759248000000|2025-09-30 16:00:00|23883.9|23881.1|23884.1|23881.3|23887.9|23885.1|23881.7|23878.9|108
1759248300000|2025-09-30 16:05:00|23883.6|23880.8|23884.9|23882.1|23898.2|23895.4|23880.7|23877.9|125
1759248600000|2025-09-30 16:10:00|23884.8|23882|23892.6|23889.8|23893.4|23890.6|23881.9|23879.1|40
1759248900000|2025-09-30 16:15:00|23892.8|23890|23906.3|23903.5|23906.4|23903.6|23887.5|23884.7|59
1759249200000|2025-09-30 16:20:00|23905.8|23903|23913.3|23910.5|23930.9|23928.1|23904.2|23901.4|243
1759249500000|2025-09-30 16:25:00|23913.8|23911|23913.6|23910.8|23918.2|23915.4|23909.1|23906.3|128
1759249800000|2025-09-30 16:30:00|23913.1|23910.3|23907.7|23904.9|23922.1|23919.3|23907.2|23904.4|69
1759250100000|2025-09-30 16:35:00|23908.2|23905.4|23918.9|23916.1|23918.9|23916.1|23908.2|23905.4|31
1759250400000|2025-09-30 16:40:00|23918.4|23915.6|23915.5|23912.7|23918.9|23916.1|23910.3|23907.5|58
1759250700000|2025-09-30 16:45:00|23915|23912.2|23896|23893.2|23916.5|23913.7|23895.6|23892.8|109
1759251000000|2025-09-30 16:50:00|23895.6|23892.8|23888.2|23885.4|23896.9|23894.1|23886.6|23883.8|83
1759251300000|2025-09-30 16:55:00|23888.3|23885.5|23889.2|23886.4|23891.7|23888.9|23884.6|23881.8|74
1759251600000|2025-09-30 17:00:00|23889.3|23886.5|23889.7|23886.9|23898.3|23895.5|23884.9|23882.1|64
1759251900000|2025-09-30 17:05:00|23888.2|23885.4|23887.8|23885|23891.7|23888.9|23883.2|23880.4|42
1759252200000|2025-09-30 17:10:00|23887.3|23884.5|23883.8|23881|23889.5|23886.7|23874.8|23872|77
1759252500000|2025-09-30 17:15:00|23884.3|23881.5|23886.9|23884.1|23889.9|23887.1|23880.7|23877.9|34
1759252800000|2025-09-30 17:20:00|23886.4|23883.6|23882.1|23879.3|23888.4|23885.6|23880.2|23877.4|33
1759253100000|2025-09-30 17:25:00|23882.2|23879.4|23880.9|23878.1|23885.1|23882.3|23872.5|23869.7|21
1759253400000|2025-09-30 17:30:00|23881.3|23878.5|23880.7|23877.9|23881.3|23878.5|23874|23871.2|26
1759253700000|2025-09-30 17:35:00|23881.2|23878.4|23885.7|23882.9|23888.4|23885.6|23881|23878.2|47
1759254000000|2025-09-30 17:40:00|23886.2|23883.4|23887.7|23884.9|23890.7|23887.9|23884|23881.2|24
1759254300000|2025-09-30 17:45:00|23887.2|23884.4|23903.4|23900.6|23903.4|23900.6|23887.2|23884.4|53
1759254600000|2025-09-30 17:50:00|23903.9|23901.1|23905.6|23902.8|23908.9|23906.1|23902.8|23900|41
1759254900000|2025-09-30 17:55:00|23906.1|23903.3|23893.8|23891|23906.1|23903.3|23890.7|23887.9|51
1759255200000|2025-09-30 18:00:00|23894|23891.2|23892.3|23889.5|23897.7|23894.9|23890|23887.2|27
1759255500000|2025-09-30 18:05:00|23891.8|23889|23904.8|23902|23907.2|23904.4|23891.8|23889|46
1759255800000|2025-09-30 18:10:00|23905|23902.2|23908.7|23905.9|23913.9|23911.1|23904.8|23902|65
1759256100000|2025-09-30 18:15:00|23909.2|23906.4|23902.2|23899.4|23910.8|23908|23902.2|23899.4|52
1759256400000|2025-09-30 18:20:00|23902.7|23899.9|23906|23903.2|23907.7|23904.9|23900.6|23897.8|22
1759256700000|2025-09-30 18:25:00|23906.2|23903.4|23902.2|23899.4|23907.2|23904.4|23901.7|23898.9|29
1759257000000|2025-09-30 18:30:00|23901.7|23898.9|23905.6|23902.8|23908.4|23905.6|23900.8|23898|29
1759257300000|2025-09-30 18:35:00|23905.1|23902.3|23909.6|23906.8|23910.9|23908.1|23904.4|23901.6|22
1759257600000|2025-09-30 18:40:00|23910.1|23907.3|23911.6|23908.8|23914.2|23911.4|23907.6|23904.8|25
1759257900000|2025-09-30 18:45:00|23911.5|23908.7|23915.8|23913|23916.7|23913.9|23910.7|23907.9|51
1759258200000|2025-09-30 18:50:00|23915.9|23913.1|23910.8|23908|23916.1|23913.3|23907.9|23905.1|14
1759258500000|2025-09-30 18:55:00|23910.3|23907.5|23910.9|23908.1|23916.4|23913.6|23908.3|23905.5|15
1759258800000|2025-09-30 19:00:00|23911|23908.2|23906.2|23903.4|23914|23911.2|23905.7|23902.9|21
1759259100000|2025-09-30 19:05:00|23905.7|23902.9|23913.2|23910.4|23915|23912.2|23904.2|23901.4|24
1759259400000|2025-09-30 19:10:00|23912.7|23909.9|23911.9|23909.1|23915.3|23912.5|23911.6|23908.8|20
1759259700000|2025-09-30 19:15:00|23912.1|23909.3|23918.3|23915.5|23919.4|23916.6|23908.7|23905.9|28
1759260000000|2025-09-30 19:20:00|23918.8|23916|23922|23919.2|23930.1|23927.3|23918.8|23916|59
1759260300000|2025-09-30 19:25:00|23922.2|23919.4|23923.3|23920.5|23927.4|23924.6|23921.2|23918.4|43
1759260600000|2025-09-30 19:30:00|23923.8|23921|23924.7|23921.9|23934.9|23932.1|23921.7|23918.9|78
1759260900000|2025-09-30 19:35:00|23925.2|23922.4|23925.2|23922.4|23929.7|23926.9|23921.3|23918.5|72
1759261200000|2025-09-30 19:40:00|23924.7|23921.9|23925.3|23922.5|23927.5|23924.7|23918.8|23916|85
1759261500000|2025-09-30 19:45:00|23925.8|23923|23938.5|23935.7|23939.6|23936.8|23924.2|23921.4|118
1759261800000|2025-09-30 19:50:00|23938|23935.2|23946.8|23944|23954.4|23951.6|23933.9|23931.1|243
1759262100000|2025-09-30 19:55:00|23946.3|23943.5|23938.8|23936|23955.7|23952.9|23933.8|23931|238
1759262400000|2025-09-30 20:00:00|23939.3|23936.5|23922.6|23915.6|23943.2|23936.5|23922.4|23915.4|12
1759262700000|2025-09-30 20:05:00|23923.1|23916.1|23916.2|23909.2|23925.3|23918.3|23913.2|23906.2|0
1759263000000|2025-09-30 20:10:00|23915.4|23908.4|23907|23900|23917.2|23910.2|23903.4|23896.4|0
1759263300000|2025-09-30 20:15:00|23908.6|23901.6|23908.4|23901.4|23916|23909|23905|23898|0
1759263600000|2025-09-30 20:20:00|23908.7|23901.7|23912.8|23905.8|23916.5|23909.5|23906.4|23899.4|0
1759263900000|2025-09-30 20:25:00|23913.5|23906.5|23908.6|23901.6|23916.8|23909.8|23907.8|23900.8|0
1759264200000|2025-09-30 20:30:00|23909.4|23902.4|23902.5|23895.5|23909.7|23902.7|23902|23895|0
1759264500000|2025-09-30 20:35:00|23901.6|23894.6|23901.6|23894.6|23906.5|23899.5|23899|23892|0
1759264800000|2025-09-30 20:40:00|23901.8|23894.8|23901.8|23894.8|23904.8|23897.8|23897|23890|0
1759265100000|2025-09-30 20:45:00|23901|23894|23908.2|23901.2|23909.5|23902.5|23900.5|23893.5|0
1759265400000|2025-09-30 20:50:00|23909|23902|23910.2|23903.2|23911.6|23904.6|23906.1|23899.1|0
1759265700000|2025-09-30 20:55:00|23909.4|23902.4|23905.1|23898.1|23913|23906|23903.9|23896.9|0
1759266000000|2025-09-30 21:00:00|23906.3|23899.3|23907.6|23900.6|23909.1|23902.1|23906.3|23899.3|0
1759266300000|2025-09-30 21:05:00|23908.1|23901.1|23909.6|23902.6|23909.7|23902.7|23907.7|23900.7|0
1759266600000|2025-09-30 21:10:00|23910.5|23903.5|23910.9|23903.9|23911.4|23904.4|23909.5|23902.5|0
1759266900000|2025-09-30 21:15:00|23911.2|23904.2|23909.3|23902.3|23911.2|23904.2|23909.3|23902.3|0
1759267200000|2025-09-30 21:20:00|23909.5|23902.5|23909.8|23902.8|23909.8|23902.8|23905.2|23898.2|0
1759267500000|2025-09-30 21:25:00|23910.1|23903.1|23910.6|23903.6|23910.6|23903.6|23909.7|23902.7|0
1759267800000|2025-09-30 21:30:00|23910.3|23903.3|23904.5|23897.5|23910.3|23903.3|23904.2|23897.2|0
1759268100000|2025-09-30 21:35:00|23904.8|23897.8|23903.6|23896.6|23906.5|23899.5|23903.6|23896.6|0
1759268400000|2025-09-30 21:40:00|23903.7|23896.7|23906.4|23899.4|23907|23900|23903.7|23896.7|0
1759268700000|2025-09-30 21:45:00|23907|23900|23907.7|23900.7|23907.9|23900.9|23906.7|23899.7|0
1759269000000|2025-09-30 21:50:00|23907.1|23900.1|23905.9|23898.9|23907.1|23900.1|23905.9|23898.9|0
1759269300000|2025-09-30 21:55:00|23906.6|23899.6|23910.3|23903.3|23911.6|23904.6|23906.6|23899.6|0
1759269600000|2025-09-30 22:00:00|23908.2|23901.2|23924.9|23917.9|23927.6|23920.6|23906.2|23899.2|0
1759269900000|2025-09-30 22:05:00|23925.5|23918.5|23921.7|23914.7|23925.7|23918.7|23919.5|23912.5|0
1759270200000|2025-09-30 22:10:00|23922.5|23915.5|23924.2|23917.2|23926.3|23919.3|23922.2|23915.2|0
1759270500000|2025-09-30 22:15:00|23924.6|23917.6|23924.4|23917.4|23927.8|23920.8|23924.4|23917.4|0
1759270800000|2025-09-30 22:20:00|23922.8|23915.8|23924.1|23917.1|23924.2|23917.2|23917.9|23910.9|0
1759271100000|2025-09-30 22:25:00|23924.5|23917.5|23930.8|23923.8|23933.1|23926.1|23924.5|23917.5|0
1759271400000|2025-09-30 22:30:00|23931.1|23924.1|23929.4|23922.4|23935.7|23928.7|23926.8|23919.8|0
1759271700000|2025-09-30 22:35:00|23928.9|23921.9|23923.1|23916.1|23931.1|23924.1|23919.9|23912.9|0
1759272000000|2025-09-30 22:40:00|23922.7|23915.7|23923.9|23916.9|23924.7|23917.7|23920.1|23913.1|0
1759272300000|2025-09-30 22:45:00|23923.5|23916.5|23921.5|23914.5|23923.5|23916.5|23919.1|23912.1|0
1759272600000|2025-09-30 22:50:00|23922.3|23915.3|23913|23906|23922.3|23915.3|23910.7|23903.7|0
1759272900000|2025-09-30 22:55:00|23913.1|23906.1|23905|23898|23913.8|23906.8|23895.7|23888.7|0
1759273200000|2025-09-30 23:00:00|23904.6|23897.6|23897.4|23890.4|23910.6|23903.6|23896.2|23889.2|0
1759273500000|2025-09-30 23:05:00|23897|23890|23906.4|23899.4|23907.6|23900.6|23896|23889|0
1759273800000|2025-09-30 23:10:00|23906.8|23899.8|23906.7|23899.7|23910.6|23903.6|23906.4|23899.4|0
1759274100000|2025-09-30 23:15:00|23906.2|23899.2|23907.1|23900.1|23909.9|23902.9|23902.5|23895.5|0
1759274400000|2025-09-30 23:20:00|23907.4|23900.4|23914.7|23907.7|23915.9|23908.9|23906.3|23899.3|0
1759274700000|2025-09-30 23:25:00|23914.3|23907.3|23907.2|23900.2|23915.8|23908.8|23905.5|23898.5|0
1759275000000|2025-09-30 23:30:00|23907.4|23900.4|23911.1|23904.1|23913.2|23906.2|23905.8|23898.8|0
1759275300000|2025-09-30 23:35:00|23910.8|23903.8|23908.2|23901.2|23912|23905|23907.7|23900.7|0
1759275600000|2025-09-30 23:40:00|23907.7|23900.7|23909.4|23902.4|23911|23904|23906.8|23899.8|0
1759275900000|2025-09-30 23:45:00|23909|23902|23909.2|23902.2|23912.4|23905.4|23908|23901|0
1759276200000|2025-09-30 23:50:00|23910|23903|23910.3|23903.3|23914.5|23907.5|23909.4|23902.4|0
1759276500000|2025-09-30 23:55:00|23909.9|23902.9|23906.7|23899.7|23910.1|23903.1|23904.8|23897.8|0
1759276800000|2025-10-01 00:00:00|23907.5|23900.5|23911.1|23904.1|23911.1|23904.1|23902.4|23895.4|0
1759277100000|2025-10-01 00:05:00|23911.9|23904.9|23906.9|23899.9|23915.2|23908.2|23905.7|23898.7|0
1759277400000|2025-10-01 00:10:00|23907.3|23900.3|23902.1|23895.1|23908.9|23901.9|23901.3|23894.3|0
1759277700000|2025-10-01 00:15:00|23902.3|23895.3|23908|23903|23914.4|23909.4|23899.9|23894|55
1759278000000|2025-10-01 00:20:00|23906|23901|23903|23898|23907.9|23902.9|23898.5|23893.5|18
1759278300000|2025-10-01 00:25:00|23903.5|23898.5|23912.1|23907.1|23915.1|23910.1|23901.6|23896.6|12
1759278600000|2025-10-01 00:30:00|23912.7|23907.7|23928|23923|23933|23928|23912.7|23907.7|22
1759278900000|2025-10-01 00:35:00|23928.5|23923.5|23925.1|23920.1|23941.1|23936.1|23922.5|23917.5|4
1759279200000|2025-10-01 00:40:00|23925.6|23920.6|23943.1|23938.1|23945.5|23940.5|23925.6|23920.6|11
1759279500000|2025-10-01 00:45:00|23942.1|23937.1|23936|23931|23943.6|23938.6|23935.5|23930.5|8
1759279800000|2025-10-01 00:50:00|23935.5|23930.5|23935.9|23930.9|23943.5|23938.5|23927.5|23922.5|31
1759280100000|2025-10-01 00:55:00|23935.4|23930.4|23918.5|23913.5|23935.9|23930.9|23916.2|23911.2|3
1759280400000|2025-10-01 01:00:00|23918|23913|23918.1|23913.1|23925.2|23920.2|23913|23908|5
1759280700000|2025-10-01 01:05:00|23917.6|23912.6|23917|23912|23922.1|23917.1|23914.5|23909.5|1
1759281000000|2025-10-01 01:10:00|23916.5|23911.5|23917.3|23912.3|23927.2|23922.2|23914.5|23909.5|0
1759281300000|2025-10-01 01:15:00|23917.8|23912.8|23916.8|23911.8|23921.8|23916.8|23916.6|23911.6|2
1759281600000|2025-10-01 01:20:00|23917.3|23912.3|23918.2|23913.2|23918.2|23913.2|23909.1|23904.1|17
1759281900000|2025-10-01 01:25:00|23917.2|23912.2|23921.1|23916.1|23921.1|23916.1|23913.2|23908.2|4
1759282200000|2025-10-01 01:30:00|23920.5|23915.5|23906.4|23901.4|23926.9|23921.9|23904.2|23899.2|13
1759282500000|2025-10-01 01:35:00|23905.9|23900.9|23917.8|23912.8|23917.8|23912.8|23905.9|23900.9|5
1759282800000|2025-10-01 01:40:00|23917.3|23912.3|23918.1|23913.1|23925.2|23920.2|23916.8|23911.8|0
1759283100000|2025-10-01 01:45:00|23917.6|23912.6|23912.7|23907.7|23917.6|23912.6|23912.2|23907.2|0
1759283400000|2025-10-01 01:50:00|23913.2|23908.2|23908.6|23903.6|23916.7|23911.7|23908.6|23903.6|1
1759283700000|2025-10-01 01:55:00|23909.1|23904.1|23906.7|23901.7|23912.2|23907.2|23906.2|23901.2|4
1759284000000|2025-10-01 02:00:00|23906.2|23901.2|23905.1|23900.1|23909.4|23904.4|23900.8|23895.8|3
1759284300000|2025-10-01 02:05:00|23904.6|23899.6|23901.9|23896.9|23905.6|23900.6|23901.9|23896.9|2
1759284600000|2025-10-01 02:10:00|23900.9|23895.9|23895|23890|23901.9|23896.9|23893.4|23888.4|14
1759284900000|2025-10-01 02:15:00|23895.5|23890.5|23894.7|23889.7|23899|23894|23893.5|23888.5|9
1759285200000|2025-10-01 02:20:00|23895.2|23890.2|23900.2|23895.2|23900.7|23895.7|23894.7|23889.7|0
1759285500000|2025-10-01 02:25:00|23900.7|23895.7|23903.3|23898.3|23903.8|23898.8|23900.2|23895.2|1
1759285800000|2025-10-01 02:30:00|23903.2|23898.2|23900.2|23895.2|23903.3|23898.3|23897.3|23892.3|0
1759286100000|2025-10-01 02:35:00|23900.7|23895.7|23899.8|23894.8|23902.1|23897.1|23899.1|23894.1|0
1759286400000|2025-10-01 02:40:00|23900.3|23895.3|23900.2|23895.2|23901.5|23896.5|23898.1|23893.1|0
1759286700000|2025-10-01 02:45:00|23898.7|23893.7|23896.3|23891.3|23901.2|23896.2|23896.3|23891.3|0
1759287000000|2025-10-01 02:50:00|23896.6|23891.6|23894.2|23889.2|23897.8|23892.8|23892.3|23887.3|1
1759287300000|2025-10-01 02:55:00|23894.5|23889.5|23898.3|23893.3|23899.8|23894.8|23894.5|23889.5|0
1759287600000|2025-10-01 03:00:00|23898.9|23893.9|23890.4|23885.4|23901.8|23896.8|23890.4|23885.4|13
1759287900000|2025-10-01 03:05:00|23889.9|23884.9|23894.7|23889.7|23894.7|23889.7|23889.1|23884.1|2
1759288200000|2025-10-01 03:10:00|23894.2|23889.2|23887|23882|23894.2|23889.2|23885.5|23880.5|8
1759288500000|2025-10-01 03:15:00|23886.7|23881.7|23889.2|23884.2|23891.2|23886.2|23886.7|23881.7|8
1759288800000|2025-10-01 03:20:00|23888.7|23883.7|23904|23899|23905.5|23900.5|23887.3|23882.3|18
1759289100000|2025-10-01 03:25:00|23904.5|23899.5|23896.4|23891.4|23905|23900|23895.5|23890.5|7
1759289400000|2025-10-01 03:30:00|23896.9|23891.9|23897.8|23892.8|23903.1|23898.1|23895.7|23890.7|4
1759289700000|2025-10-01 03:35:00|23895.8|23890.8|23905.7|23900.7|23906.1|23901.1|23895.3|23890.3|11
1759290000000|2025-10-01 03:40:00|23906.2|23901.2|23897.2|23892.2|23907.3|23902.3|23897.2|23892.2|16
1759290300000|2025-10-01 03:45:00|23897.3|23892.3|23900.3|23895.3|23902.6|23897.6|23894.4|23889.4|12
1759290600000|2025-10-01 03:50:00|23900.6|23895.6|23905.6|23900.6|23916.4|23911.4|23900.6|23895.6|30
1759290900000|2025-10-01 03:55:00|23906.1|23901.1|23905.3|23900.3|23907.6|23902.6|23905.3|23900.3|0
1759291200000|2025-10-01 04:00:00|23906|23901|23904.9|23899.9|23907.6|23902.6|23903.3|23898.3|2
1759291500000|2025-10-01 04:05:00|23904.4|23899.4|23904.9|23899.9|23905.9|23900.9|23901.4|23896.4|1
1759291800000|2025-10-01 04:10:00|23905.9|23900.9|23909|23904|23912.8|23907.8|23905.4|23900.4|1
1759292100000|2025-10-01 04:15:00|23909.5|23904.5|23907.3|23902.3|23909.5|23904.5|23906|23901|1
1759292400000|2025-10-01 04:20:00|23907.8|23902.8|23891.9|23886.9|23908.5|23903.5|23889.1|23884.1|43
1759292700000|2025-10-01 04:25:00|23892.4|23887.4|23895.1|23890.1|23897.8|23892.8|23891.1|23886.1|9
1759293000000|2025-10-01 04:30:00|23894.6|23889.6|23893.3|23888.3|23896.5|23891.5|23891.6|23886.6|0
1759293300000|2025-10-01 04:35:00|23892.8|23887.8|23886.8|23881.8|23894.7|23889.7|23886.8|23881.8|1
1759293600000|2025-10-01 04:40:00|23886.3|23881.3|23889.5|23884.5|23890.5|23885.5|23880.4|23875.4|24
1759293900000|2025-10-01 04:45:00|23889|23884|23890|23885|23894|23889|23885.5|23880.5|34
1759294200000|2025-10-01 04:50:00|23889.5|23884.5|23887.2|23882.2|23890.8|23885.8|23884.6|23879.6|6
1759294500000|2025-10-01 04:55:00|23886.7|23881.7|23884.1|23879.1|23891.7|23886.7|23883.6|23878.6|12
1759294800000|2025-10-01 05:00:00|23884.6|23879.6|23878.6|23873.6|23885.1|23880.1|23869.4|23864.4|19
1759295100000|2025-10-01 05:05:00|23879.1|23874.1|23877.7|23872.7|23880.3|23875.3|23874|23869|6
1759295400000|2025-10-01 05:10:00|23877.8|23872.8|23866.6|23861.6|23881.3|23876.3|23866.2|23861.2|30
1759295700000|2025-10-01 05:15:00|23865.8|23860.8|23873.2|23868.2|23876|23871|23865.1|23860.1|15
1759296000000|2025-10-01 05:20:00|23873.7|23868.7|23866.3|23861.3|23873.7|23868.7|23854.5|23849.5|42
1759296300000|2025-10-01 05:25:00|23865.8|23860.8|23847.9|23842.9|23865.8|23860.8|23843.3|23838.3|39
1759296600000|2025-10-01 05:30:00|23847.5|23842.5|23840.5|23835.5|23847.5|23842.5|23832.4|23827.4|89
1759296900000|2025-10-01 05:35:00|23840.2|23835.2|23844.3|23839.3|23847.9|23842.9|23839.2|23834.2|28
1759297200000|2025-10-01 05:40:00|23843.8|23838.8|23850.1|23845.1|23854.4|23849.4|23843.3|23838.3|11
1759297500000|2025-10-01 05:45:00|23849.7|23844.7|23854.3|23849.3|23858.2|23853.2|23848.4|23843.4|28
1759297800000|2025-10-01 05:50:00|23853.7|23848.7|23854.3|23849.3|23858|23853|23852.7|23847.7|4
1759298100000|2025-10-01 05:55:00|23853.8|23848.8|23840.6|23835.6|23854.3|23849.3|23838.1|23833.1|97
1759298400000|2025-10-01 06:00:00|23839.2|23836.4|23855.5|23852.7|23861.2|23858.4|23837.5|23834.7|319
1759298700000|2025-10-01 06:05:00|23855|23852.2|23862.3|23859.5|23863.6|23860.8|23851.3|23848.5|75
1759299000000|2025-10-01 06:10:00|23861.8|23859|23848.6|23845.8|23861.8|23859|23842.1|23839.3|115
1759299300000|2025-10-01 06:15:00|23848.1|23845.3|23846.3|23843.5|23856.2|23853.4|23838|23835.2|92
1759299600000|2025-10-01 06:20:00|23846.8|23844|23855.6|23852.8|23857.1|23854.3|23841.6|23838.8|92
1759299900000|2025-10-01 06:25:00|23855.1|23852.3|23854.3|23851.5|23864.5|23861.7|23847.5|23844.7|143
1759300200000|2025-10-01 06:30:00|23853.8|23851|23848.4|23845.6|23855|23852.2|23835.9|23833.1|187
1759300500000|2025-10-01 06:35:00|23848.7|23845.9|23843.1|23840.3|23851.5|23848.7|23832.8|23830|109
1759300800000|2025-10-01 06:40:00|23842.6|23839.8|23842.4|23839.6|23850.2|23847.4|23841.8|23839|95
1759301100000|2025-10-01 06:45:00|23841.9|23839.1|23811.6|23808.8|23842.4|23839.6|23790.3|23787.5|456
1759301400000|2025-10-01 06:50:00|23810.6|23807.8|23802|23799.2|23815.4|23812.6|23798.3|23795.5|260
1759301700000|2025-10-01 06:55:00|23801.7|23798.9|23796|23793.2|23801.7|23798.9|23777.4|23774.6|424
1759302000000|2025-10-01 07:00:00|23795.2|23793.8|23777.9|23776.5|23795.2|23793.8|23741.8|23740.4|1882
1759302300000|2025-10-01 07:05:00|23778.4|23777|23769.6|23768.2|23795.9|23794.5|23765.5|23764.1|528
1759302600000|2025-10-01 07:10:00|23769.1|23767.7|23783.7|23782.3|23785.2|23783.8|23760.4|23759|453
1759302900000|2025-10-01 07:15:00|23783.8|23782.4|23800.3|23798.9|23808.4|23807|23779.2|23777.8|417
1759303200000|2025-10-01 07:20:00|23800.2|23798.8|23783.1|23781.7|23807.1|23805.7|23779|23777.6|322
1759303500000|2025-10-01 07:25:00|23783.6|23782.2|23765.3|23763.9|23789.1|23787.7|23759.8|23758.4|370
1759303800000|2025-10-01 07:30:00|23765.8|23764.4|23766.8|23765.4|23787.7|23786.3|23760.9|23759.5|272
1759304100000|2025-10-01 07:35:00|23767.3|23765.9|23780|23778.6|23788.2|23786.8|23764.3|23762.9|187
1759304400000|2025-10-01 07:40:00|23779.5|23778.1|23779|23777.6|23789.4|23788|23774.9|23773.5|176
1759304700000|2025-10-01 07:45:00|23778.5|23777.1|23803.6|23802.2|23804.6|23803.2|23775.7|23774.3|190
1759305000000|2025-10-01 07:50:00|23804.1|23802.7|23814.4|23813|23817.1|23815.7|23798.8|23797.4|117
1759305300000|2025-10-01 07:55:00|23814.9|23813.5|23811.1|23809.7|23821.7|23820.3|23810.1|23808.7|113
1759305600000|2025-10-01 08:00:00|23812.7|23811.3|23817.7|23816.3|23818.3|23816.9|23797.8|23796.4|258
1759305900000|2025-10-01 08:05:00|23817.2|23815.8|23791.5|23790.1|23817.9|23816.5|23786|23784.6|189
1759306200000|2025-10-01 08:10:00|23793.1|23791.7|23807|23805.6|23811.8|23810.4|23790.5|23789.1|141
1759306500000|2025-10-01 08:15:00|23808|23806.6|23799.3|23797.9|23814|23812.6|23797.1|23795.7|108
1759306800000|2025-10-01 08:20:00|23798.9|23797.5|23805.4|23804|23815.8|23814.4|23791.3|23789.9|206
1759307100000|2025-10-01 08:25:00|23805.3|23803.9|23830.4|23829|23831.5|23830.1|23805.3|23803.9|190
1759307400000|2025-10-01 08:30:00|23829.3|23827.9|23862.6|23861.2|23863.6|23862.2|23825.3|23823.9|372
1759307700000|2025-10-01 08:35:00|23863.1|23861.7|23862.4|23861|23867.3|23865.9|23853.8|23852.4|251
1759308000000|2025-10-01 08:40:00|23861.9|23860.5|23887.5|23886.1|23892.9|23891.5|23861.9|23860.5|354
1759308300000|2025-10-01 08:45:00|23887|23885.6|23882.6|23881.2|23888.9|23887.5|23878.3|23876.9|175
1759308600000|2025-10-01 08:50:00|23881.5|23880.1|23879.3|23877.9|23888.9|23887.5|23876|23874.6|193
1759308900000|2025-10-01 08:55:00|23879.8|23878.4|23866|23864.6|23880.2|23878.8|23865|23863.6|156
1759309200000|2025-10-01 09:00:00|23865.1|23863.7|23870.9|23869.5|23874.9|23873.5|23857.2|23855.8|212
1759309500000|2025-10-01 09:05:00|23871.4|23870|23909.1|23907.7|23911.9|23910.5|23871.2|23869.8|268
1759309800000|2025-10-01 09:10:00|23908.3|23906.9|23918.4|23917|23933.1|23931.7|23906.3|23904.9|376
1759310100000|2025-10-01 09:15:00|23917.9|23916.5|23915.8|23914.4|23922.2|23920.8|23908.8|23907.4|219
1759310400000|2025-10-01 09:20:00|23917.3|23915.9|23950.8|23949.4|23952.1|23950.7|23914.5|23913.1|332
1759310700000|2025-10-01 09:25:00|23951.3|23949.9|23968.4|23967|23975.3|23973.9|23946.4|23945|518
1759311000000|2025-10-01 09:30:00|23967.4|23966|23976.4|23975|23979.2|23977.8|23951.6|23950.2|349
1759311300000|2025-10-01 09:35:00|23975.9|23974.5|23978.4|23977|23984.5|23983.1|23958.2|23956.8|233
1759311600000|2025-10-01 09:40:00|23977.4|23976|23979.9|23978.5|23983.4|23982|23957.1|23955.7|174
1759311900000|2025-10-01 09:45:00|23980.4|23979|23986.4|23985|23989.9|23988.5|23971|23969.6|241
1759312200000|2025-10-01 09:50:00|23984.9|23983.5|23973.6|23972.2|23986.4|23985|23964.5|23963.1|202
1759312500000|2025-10-01 09:55:00|23974.1|23972.7|23971.6|23970.2|23976|23974.6|23961.6|23960.2|165
1759312800000|2025-10-01 10:00:00|23973.1|23971.7|23971.9|23970.5|23983.2|23981.8|23970.6|23969.2|169
1759313100000|2025-10-01 10:05:00|23972.4|23971|23971.9|23970.5|23980.5|23979.1|23970.4|23969|153
1759313400000|2025-10-01 10:10:00|23971.1|23969.7|23970.8|23969.4|23980.8|23979.4|23965.5|23964.1|99
1759313700000|2025-10-01 10:15:00|23971|23969.6|23985.2|23983.8|23988.2|23986.8|23971|23969.6|121
1759314000000|2025-10-01 10:20:00|23983.9|23982.5|23994.5|23993.1|24011.3|24009.9|23983.9|23982.5|438
1759314300000|2025-10-01 10:25:00|23994.7|23993.3|23981.6|23980.2|23996.4|23995|23977.4|23976|269
1759314600000|2025-10-01 10:30:00|23982.6|23981.2|23993.8|23992.4|23994.4|23993|23978.9|23977.5|157
1759314900000|2025-10-01 10:35:00|23994.3|23992.9|23986.5|23985.1|23997.6|23996.2|23986|23984.6|140
1759315200000|2025-10-01 10:40:00|23984.9|23983.5|23990.2|23988.8|23990.7|23989.3|23978.8|23977.4|56
1759315500000|2025-10-01 10:45:00|23990.7|23989.3|23990.5|23989.1|24000|23998.6|23986.7|23985.3|85
1759315800000|2025-10-01 10:50:00|23990.6|23989.2|23994.2|23992.8|24003.8|24002.4|23990.6|23989.2|127
1759316100000|2025-10-01 10:55:00|23995.2|23993.8|24002.4|24001|24002.5|24001.1|23990.7|23989.3|133
1759316400000|2025-10-01 11:00:00|24002.3|24000.9|24010.4|24009|24016.2|24014.8|24002.3|24000.9|198
1759316700000|2025-10-01 11:05:00|24010.9|24009.5|23992.7|23991.3|24013.4|24012|23992.6|23991.2|110
1759317000000|2025-10-01 11:10:00|23990.7|23989.3|24007.3|24005.9|24012|24010.6|23978.7|23977.3|359
1759317300000|2025-10-01 11:15:00|24007.8|24006.4|23998.9|23997.5|24008.9|24007.5|23995.2|23993.8|129
1759317600000|2025-10-01 11:20:00|23999.4|23998|23990.5|23989.1|24003.7|24002.3|23986.1|23984.7|82
1759317900000|2025-10-01 11:25:00|23990|23988.6|24004.7|24003.3|24007.1|24005.7|23986.3|23984.9|89
1759318200000|2025-10-01 11:30:00|24005.2|24003.8|23997.9|23996.5|24007.5|24006.1|23992|23990.6|73
1759318500000|2025-10-01 11:35:00|23998.4|23997|23988.3|23986.9|24004|24002.6|23987.3|23985.9|157
1759318800000|2025-10-01 11:40:00|23988.8|23987.4|23992.2|23990.8|23997.2|23995.8|23988.8|23987.4|113
1759319100000|2025-10-01 11:45:00|23991.7|23990.3|23989.5|23988.1|24001.9|24000.5|23989.3|23987.9|85
1759319400000|2025-10-01 11:50:00|23990|23988.6|23996.7|23995.3|23999.7|23998.3|23979.4|23978|193
1759319700000|2025-10-01 11:55:00|23997.2|23995.8|23999.7|23998.3|24002.6|24001.2|23991.8|23990.4|132
1759320000000|2025-10-01 12:00:00|24001.9|24000.5|23986.5|23985.1|24006.3|24004.9|23986|23984.6|72
1759320300000|2025-10-01 12:05:00|23986.4|23985|23972.2|23970.8|23986.7|23985.3|23962.3|23960.9|255
1759320600000|2025-10-01 12:10:00|23972.7|23971.3|23974.1|23972.7|23974.1|23972.7|23963.5|23962.1|158
1759320900000|2025-10-01 12:15:00|23973.9|23972.5|23942.7|23941.3|23977.6|23976.2|23939.4|23938|238
1759321200000|2025-10-01 12:20:00|23943.9|23942.5|23956.7|23955.3|23959.7|23958.3|23943.5|23942.1|164
1759321500000|2025-10-01 12:25:00|23957.2|23955.8|23957|23955.6|23959.8|23958.4|23949.6|23948.2|68
1759321800000|2025-10-01 12:30:00|23956.4|23955|23955.7|23954.3|23966.8|23965.4|23946.2|23944.8|109
1759322100000|2025-10-01 12:35:00|23955.6|23954.2|23976|23974.6|23981.5|23980.1|23955.2|23953.8|142
1759322400000|2025-10-01 12:40:00|23975.3|23973.9|23967.5|23966.1|23980.3|23978.9|23966.8|23965.4|53
1759322700000|2025-10-01 12:45:00|23968|23966.6|23964|23962.6|23973|23971.6|23962.3|23960.9|66
1759323000000|2025-10-01 12:50:00|23964.3|23962.9|23973|23971.6|23980.6|23979.2|23960.8|23959.4|57
1759323300000|2025-10-01 12:55:00|23973.5|23972.1|23985.2|23983.8|23987.3|23985.9|23971|23969.6|83
1759323600000|2025-10-01 13:00:00|23984.7|23983.3|23981.4|23980|23985.2|23983.8|23975.1|23973.7|119
1759323900000|2025-10-01 13:05:00|23980.9|23979.5|23986.3|23984.9|23991.7|23990.3|23979.4|23978|116
1759324200000|2025-10-01 13:10:00|23985.8|23984.4|23992.7|23991.3|23994.2|23992.8|23979.3|23977.9|69
1759324500000|2025-10-01 13:15:00|23992.8|23991.4|23987.9|23986.5|23993.9|23992.5|23983.3|23981.9|68
1759324800000|2025-10-01 13:20:00|23988.1|23986.7|24000.8|23999.4|24001.8|24000.4|23987.9|23986.5|78
1759325100000|2025-10-01 13:25:00|24000.3|23998.9|24015|24013.6|24023.9|24022.5|23999.8|23998.4|279
1759325400000|2025-10-01 13:30:00|24014.5|24013.1|24029.3|24027.9|24042.7|24041.3|24013.7|24012.3|318
1759325700000|2025-10-01 13:35:00|24029.4|24028|24050.3|24048.9|24057.8|24056.4|24025.8|24024.4|282
1759326000000|2025-10-01 13:40:00|24050.7|24049.3|24060.6|24059.2|24062|24060.6|24045.7|24044.3|221
1759326300000|2025-10-01 13:45:00|24060.1|24058.7|24080.2|24078.8|24094.1|24092.7|24054.6|24053.2|707
1759326600000|2025-10-01 13:50:00|24078.7|24077.3|24075.1|24073.7|24081.6|24080.2|24064.2|24062.8|451
1759326900000|2025-10-01 13:55:00|24075.2|24073.8|24072.6|24071.2|24087.8|24086.4|24070.7|24069.3|203
1759327200000|2025-10-01 14:00:00|24073.1|24071.7|24097.9|24096.5|24102|24100.6|24070.1|24068.7|362
1759327500000|2025-10-01 14:05:00|24098.1|24096.7|24095.8|24094.4|24103|24101.6|24086.8|24085.4|236
1759327800000|2025-10-01 14:10:00|24094.9|24093.5|24092.3|24090.9|24105.8|24104.4|24087.1|24085.7|225
1759328100000|2025-10-01 14:15:00|24092.8|24091.4|24102.8|24101.4|24103.8|24102.4|24085.5|24084.1|225
1759328400000|2025-10-01 14:20:00|24103|24101.6|24131|24129.6|24133.3|24131.9|24103|24101.6|438
1759328700000|2025-10-01 14:25:00|24131.5|24130.1|24122.2|24120.8|24144.3|24142.9|24119|24117.6|454
1759329000000|2025-10-01 14:30:00|24120.9|24119.5|24119.1|24117.7|24129.7|24128.3|24108.5|24107.1|351
1759329300000|2025-10-01 14:35:00|24118.6|24117.2|24116.6|24115.2|24123.7|24122.3|24112.2|24110.8|285
1759329600000|2025-10-01 14:40:00|24116.1|24114.7|24084.3|24082.9|24117.6|24116.2|24081.7|24080.3|315
1759329900000|2025-10-01 14:45:00|24084.8|24083.4|24072.4|24071|24088|24086.6|24067.2|24065.8|393
1759330200000|2025-10-01 14:50:00|24073.2|24071.8|24088.2|24086.8|24089.3|24087.9|24072.9|24071.5|229
1759330500000|2025-10-01 14:55:00|24087.7|24086.3|24090|24088.6|24092.9|24091.5|24080|24078.6|189
1759330800000|2025-10-01 15:00:00|24088.9|24087.5|24094.9|24093.5|24107.8|24106.4|24087.5|24086.1|268
1759331100000|2025-10-01 15:05:00|24094.8|24093.4|24101.3|24099.9|24102.8|24101.4|24093.2|24091.8|161
1759331400000|2025-10-01 15:10:00|24101.1|24099.7|24114|24112.6|24114.5|24113.1|24090.1|24088.7|217
1759331700000|2025-10-01 15:15:00|24114.5|24113.1|24115.8|24114.4|24119.7|24118.3|24106.8|24105.4|182
1759332000000|2025-10-01 15:20:00|24116.3|24114.9|24147.4|24146|24148.2|24146.8|24116.2|24114.8|370
1759332300000|2025-10-01 15:25:00|24147.2|24145.8|24149.7|24148.3|24161.6|24160.2|24146.7|24145.3|813
1759332600000|2025-10-01 15:30:00|24149.8|24147|24122|24119.2|24151.4|24148.6|24122|24119.2|995
1759332900000|2025-10-01 15:35:00|24122.5|24119.7|24125.1|24122.3|24128.9|24126.1|24113.9|24111.1|685
1759333200000|2025-10-01 15:40:00|24125.6|24122.8|24130.8|24128|24135.4|24132.6|24117.7|24114.9|180
1759333500000|2025-10-01 15:45:00|24131.3|24128.5|24142|24139.2|24142.8|24140|24131.3|24128.5|143
1759333800000|2025-10-01 15:50:00|24142.2|24139.4|24139.8|24137|24145.7|24142.9|24138.7|24135.9|107
1759334100000|2025-10-01 15:55:00|24140.3|24137.5|24138.9|24136.1|24145.3|24142.5|24137.8|24135|37
1759334400000|2025-10-01 16:00:00|24138.7|24135.9|24140.5|24137.7|24141|24138.2|24134.8|24132|61
1759334700000|2025-10-01 16:05:00|24141|24138.2|24156|24153.2|24156.5|24153.7|24140.5|24137.7|89
1759335000000|2025-10-01 16:10:00|24156.5|24153.7|24161.9|24159.1|24163|24160.2|24154.3|24151.5|108
1759335300000|2025-10-01 16:15:00|24162.4|24159.6|24167.3|24164.5|24174|24171.2|24159.3|24156.5|256
1759335600000|2025-10-01 16:20:00|24166.8|24164|24168.3|24165.5|24168.8|24166|24160.3|24157.5|98
1759335900000|2025-10-01 16:25:00|24168.8|24166|24181.3|24178.5|24181.5|24178.7|24168.8|24166|110
1759336200000|2025-10-01 16:30:00|24180.8|24178|24171.1|24168.3|24181|24178.2|24162.8|24160|109
1759336500000|2025-10-01 16:35:00|24170.6|24167.8|24168.4|24165.6|24171.8|24169|24164.7|24161.9|94
1759336800000|2025-10-01 16:40:00|24167.9|24165.1|24168.7|24165.9|24175.9|24173.1|24166.8|24164|75
1759337100000|2025-10-01 16:45:00|24168.8|24166|24160.9|24158.1|24169.9|24167.1|24155.7|24152.9|83
1759337400000|2025-10-01 16:50:00|24160.4|24157.6|24180.3|24177.5|24188.5|24185.7|24153.3|24150.5|343
1759337700000|2025-10-01 16:55:00|24184.3|24181.5|24184.5|24181.7|24189.2|24186.4|24169.5|24166.7|171
1759338000000|2025-10-01 17:00:00|24184|24181.2|24184.1|24181.3|24191.5|24188.7|24178.3|24175.5|112
1759338300000|2025-10-01 17:05:00|24184|24181.2|24179.7|24176.9|24191|24188.2|24178|24175.2|62
1759338600000|2025-10-01 17:10:00|24180.2|24177.4|24184.9|24182.1|24188.5|24185.7|24179.9|24177.1|54
1759338900000|2025-10-01 17:15:00|24185.4|24182.6|24195|24192.2|24202.5|24199.7|24184.3|24181.5|108
1759339200000|2025-10-01 17:20:00|24195.5|24192.7|24205.2|24202.4|24205.2|24202.4|24193.7|24190.9|66
1759339500000|2025-10-01 17:25:00|24205.5|24202.7|24201|24198.2|24206.9|24204.1|24198.5|24195.7|54
1759339800000|2025-10-01 17:30:00|24201.5|24198.7|24209.3|24206.5|24209.9|24207.1|24196.3|24193.5|51
1759340100000|2025-10-01 17:35:00|24209.4|24206.6|24206.2|24203.4|24213.4|24210.6|24204.1|24201.3|69
1759340400000|2025-10-01 17:40:00|24206.5|24203.7|24208|24205.2|24210.3|24207.5|24200.8|24198|83
1759340700000|2025-10-01 17:45:00|24208.1|24205.3|24213.8|24211|24215.8|24213|24206.7|24203.9|120
1759341000000|2025-10-01 17:50:00|24213.3|24210.5|24212.3|24209.5|24215.7|24212.9|24208.8|24206|67
1759341300000|2025-10-01 17:55:00|24212.8|24210|24223.9|24221.1|24232.6|24229.8|24211.3|24208.5|159
1759341600000|2025-10-01 18:00:00|24223.4|24220.6|24212.8|24210|24232.7|24229.9|24212.8|24210|170
1759341900000|2025-10-01 18:05:00|24213.3|24210.5|24218.8|24216|24219.5|24216.7|24213.3|24210.5|69
1759342200000|2025-10-01 18:10:00|24218.3|24215.5|24223|24220.2|24226.6|24223.8|24216.1|24213.3|49
1759342500000|2025-10-01 18:15:00|24222.5|24219.7|24229.3|24226.5|24234.9|24232.1|24221.3|24218.5|61
1759342800000|2025-10-01 18:20:00|24229.4|24226.6|24234.6|24231.8|24235.5|24232.7|24226.2|24223.4|66
1759343100000|2025-10-01 18:25:00|24234.4|24231.6|24236.7|24233.9|24239.2|24236.4|24234.1|24231.3|88
1759343400000|2025-10-01 18:30:00|24236.2|24233.4|24245.7|24242.9|24249|24246.2|24235.3|24232.5|78
1759343700000|2025-10-01 18:35:00|24245.2|24242.4|24246.3|24243.5|24251.4|24248.6|24239.5|24236.7|51
1759344000000|2025-10-01 18:40:00|24245.8|24243|24249.2|24246.4|24252.4|24249.6|24244.8|24242|76
1759344300000|2025-10-01 18:45:00|24249|24246.2|24245.8|24243|24250.8|24248|24244.7|24241.9|52
1759344600000|2025-10-01 18:50:00|24245.3|24242.5|24243.8|24241|24248.8|24246|24240.8|24238|91
1759344900000|2025-10-01 18:55:00|24243.3|24240.5|24245.4|24242.6|24246.7|24243.9|24239.9|24237.1|24
1759345200000|2025-10-01 19:00:00|24245.9|24243.1|24248.8|24246|24253.5|24250.7|24243.5|24240.7|69
1759345500000|2025-10-01 19:05:00|24249.3|24246.5|24242.8|24240|24249.8|24247|24241.8|24239|46
1759345800000|2025-10-01 19:10:00|24243.8|24241|24246.1|24243.3|24246.8|24244|24236.3|24233.5|91
1759346100000|2025-10-01 19:15:00|24245.8|24243|24245.3|24242.5|24248|24245.2|24243.5|24240.7|55
1759346400000|2025-10-01 19:20:00|24244.8|24242|24247.3|24244.5|24249.1|24246.3|24241.2|24238.4|54
1759346700000|2025-10-01 19:25:00|24247.6|24244.8|24256|24253.2|24256.9|24254.1|24246.8|24244|67
1759347000000|2025-10-01 19:30:00|24256.5|24253.7|24263.5|24260.7|24264.5|24261.7|24246.8|24244|116
1759347300000|2025-10-01 19:35:00|24263|24260.2|24253.8|24251|24264.3|24261.5|24253.8|24251|105
1759347600000|2025-10-01 19:40:00|24253.3|24250.5|24244.4|24241.6|24256.3|24253.5|24244.4|24241.6|87
1759347900000|2025-10-01 19:45:00|24243.9|24241.1|24244.3|24241.5|24247|24244.2|24237.3|24234.5|145
1759348200000|2025-10-01 19:50:00|24244.8|24242|24238.2|24235.4|24249.1|24246.3|24237.2|24234.4|203
1759348500000|2025-10-01 19:55:00|24240.2|24237.4|24231.9|24229.1|24240.2|24237.4|24224.8|24222|212
1759348800000|2025-10-01 20:00:00|24231.4|24228.6|24222.7|24215.7|24232.3|24228.6|24220.7|24213.7|31
1759349100000|2025-10-01 20:05:00|24221.9|24214.9|24220.1|24213.1|24224.9|24217.9|24217.6|24210.6|0
1759349400000|2025-10-01 20:10:00|24219.3|24212.3|24216.7|24209.7|24222.6|24215.6|24216.4|24209.4|0
1759349700000|2025-10-01 20:15:00|24216.2|24209.2|24218.4|24211.4|24223|24216|24215.4|24208.4|0
1759350000000|2025-10-01 20:20:00|24219.3|24212.3|24217.6|24210.6|24226.5|24219.5|24216.2|24209.2|0
1759350300000|2025-10-01 20:25:00|24218.4|24211.4|24217.6|24210.6|24219.3|24212.3|24214.8|24207.8|0
1759350600000|2025-10-01 20:30:00|24216.8|24209.8|24223.2|24216.2|24224.8|24217.8|24215|24208|0
1759350900000|2025-10-01 20:35:00|24224|24217|24226.3|24219.3|24227.2|24220.2|24223.8|24216.8|0
1759351200000|2025-10-01 20:40:00|24226.9|24219.9|24221.6|24214.6|24226.9|24219.9|24217.7|24210.7|0
1759351500000|2025-10-01 20:45:00|24221.3|24214.3|24221.8|24214.8|24223.2|24216.2|24220.2|24213.2|0
1759351800000|2025-10-01 20:50:00|24222.6|24215.6|24220.3|24213.3|24222.7|24215.7|24218.2|24211.2|0
1759352100000|2025-10-01 20:55:00|24219.5|24212.5|24222.3|24215.3|24225.5|24218.5|24219.4|24212.4|0
1759352400000|2025-10-01 21:00:00|24222.2|24215.2|24222.6|24215.6|24222.6|24215.6|24221.4|24214.4|0
1759352700000|2025-10-01 21:05:00|24222.4|24215.4|24225.5|24218.5|24226|24219|24221.3|24214.3|0
1759353000000|2025-10-01 21:10:00|24225.6|24218.6|24227.9|24220.9|24227.9|24220.9|24225.6|24218.6|0
1759353300000|2025-10-01 21:15:00|24227.7|24220.7|24226.6|24219.6|24227.9|24220.9|24226.1|24219.1|0
1759353600000|2025-10-01 21:20:00|24226.5|24219.5|24227.6|24220.6|24227.6|24220.6|24226.4|24219.4|0
1759353900000|2025-10-01 21:25:00|24227.9|24220.9|24227.3|24220.3|24228.4|24221.4|24226.9|24219.9|0
1759354200000|2025-10-01 21:30:00|24225.1|24218.1|24222.7|24215.7|24225.1|24218.1|24222.3|24215.3|0
1759354500000|2025-10-01 21:35:00|24222.8|24215.8|24222.7|24215.7|24222.8|24215.8|24222.7|24215.7|0
1759354800000|2025-10-01 21:40:00|24222.6|24215.6|24222|24215|24222.6|24215.6|24222|24215|0
1759355100000|2025-10-01 21:45:00|24222.1|24215.1|24223.1|24216.1|24223.2|24216.2|24221.8|24214.8|0
1759355400000|2025-10-01 21:50:00|24223.4|24216.4|24221.9|24214.9|24223.6|24216.6|24221.6|24214.6|0
1759355700000|2025-10-01 21:55:00|24222.2|24215.2|24223.4|24216.4|24223.8|24216.8|24222.2|24215.2|0
1759356000000|2025-10-01 22:00:00|24223.3|24216.3|24233|24226|24233.8|24226.8|24223.3|24216.3|0
1759356300000|2025-10-01 22:05:00|24233.4|24226.4|24235.6|24228.6|24239|24232|24229.4|24222.4|0
1759356600000|2025-10-01 22:10:00|24235.2|24228.2|24235.6|24228.6|24236.5|24229.5|24234.3|24227.3|0
1759356900000|2025-10-01 22:15:00|24235.8|24228.8|24231.5|24224.5|24236.6|24229.6|24231.5|24224.5|0
1759357200000|2025-10-01 22:20:00|24231.9|24224.9|24237.6|24230.6|24238.5|24231.5|24231.5|24224.5|0
1759357500000|2025-10-01 22:25:00|24238.5|24231.5|24235.8|24228.8|24238.5|24231.5|24234.9|24227.9|0
1759357800000|2025-10-01 22:30:00|24235.9|24228.9|24235|24228|24237.3|24230.3|24234.9|24227.9|0
1759358100000|2025-10-01 22:35:00|24234.9|24227.9|24236.4|24229.4|24237.5|24230.5|24231.6|24224.6|0
1759358400000|2025-10-01 22:40:00|24236|24229|24237|24230|24237.6|24230.6|24234.8|24227.8|0
1759358700000|2025-10-01 22:45:00|24237.1|24230.1|24237.7|24230.7|24239|24232|24236.4|24229.4|0
1759359000000|2025-10-01 22:50:00|24238.1|24231.1|24229.9|24222.9|24238.1|24231.1|24229.9|24222.9|0
1759359300000|2025-10-01 22:55:00|24230.3|24223.3|24230.8|24223.8|24233.6|24226.6|24230.1|24223.1|0
1759359600000|2025-10-01 23:00:00|24230.4|24223.4|24230.6|24223.6|24235.4|24228.4|24229.7|24222.7|0
1759359900000|2025-10-01 23:05:00|24230.9|24223.9|24228.2|24221.2|24232|24225|24226.8|24219.8|0
1759360200000|2025-10-01 23:10:00|24227.8|24220.8|24230.7|24223.7|24232.8|24225.8|24227.8|24220.8|0
1759360500000|2025-10-01 23:15:00|24230.6|24223.6|24237.1|24230.1|24238.8|24231.8|24230.6|24223.6|0
1759360800000|2025-10-01 23:20:00|24236.7|24229.7|24240.3|24233.3|24240.6|24233.6|24235.5|24228.5|0
1759361100000|2025-10-01 23:25:00|24240|24233|24236.9|24229.9|24240|24233|24235.8|24228.8|0
1759361400000|2025-10-01 23:30:00|24236.7|24229.7|24227|24220|24237.5|24230.5|24227|24220|0
1759361700000|2025-10-01 23:35:00|24226.8|24219.8|24229.1|24222.1|24229.5|24222.5|24222.3|24215.3|0
1759362000000|2025-10-01 23:40:00|24229.6|24222.6|24231.9|24224.9|24233.2|24226.2|24228.7|24221.7|0
1759362300000|2025-10-01 23:45:00|24231.5|24224.5|24229.9|24222.9|24233.7|24226.7|24229.9|24222.9|0
1759362600000|2025-10-01 23:50:00|24229.1|24222.1|24233.2|24226.2|24233.9|24226.9|24227.4|24220.4|0
1759362900000|2025-10-01 23:55:00|24233.6|24226.6|24234.1|24227.1|24238.1|24231.1|24232.2|24225.2|0
1759363200000|2025-10-02 00:00:00|24234.9|24227.9|24236.4|24229.4|24242.6|24235.6|24231.9|24224.9|0
1759363500000|2025-10-02 00:05:00|24238.4|24231.4|24239.1|24232.1|24242|24235|24237.6|24230.6|0
1759363800000|2025-10-02 00:10:00|24238.7|24231.7|24241.1|24234.1|24244.4|24237.4|24235.8|24228.8|0
1759364100000|2025-10-02 00:15:00|24241.5|24234.5|24228.7|24223.7|24241.5|24234.5|24214.7|24209.7|49
1759364400000|2025-10-02 00:20:00|24228.6|24223.6|24242.4|24237.4|24247.2|24242.2|24224.5|24219.5|15
1759364700000|2025-10-02 00:25:00|24242.8|24237.8|24233.9|24228.9|24244.5|24239.5|24231.7|24226.7|6
1759365000000|2025-10-02 00:30:00|24233.4|24228.4|24230.3|24225.3|24235.9|24230.9|24224.2|24219.2|8
1759365300000|2025-10-02 00:35:00|24229.8|24224.8|24235.4|24230.4|24236|24231|24229.3|24224.3|11
1759365600000|2025-10-02 00:40:00|24233.9|24228.9|24239.6|24234.6|24239.6|24234.6|24227.2|24222.2|8
1759365900000|2025-10-02 00:45:00|24240.1|24235.1|24242.8|24237.8|24249|24244|24237.3|24232.3|6
1759366200000|2025-10-02 00:50:00|24242.3|24237.3|24241.7|24236.7|24251.6|24246.6|24241.3|24236.3|4
1759366500000|2025-10-02 00:55:00|24241.2|24236.2|24245.6|24240.6|24248|24243|24239.3|24234.3|2
1759366800000|2025-10-02 01:00:00|24246.1|24241.1|24241.2|24236.2|24249.6|24244.6|24239.6|24234.6|9
1759367100000|2025-10-02 01:05:00|24241.7|24236.7|24251|24246|24251.3|24246.3|24237|24232|2
1759367400000|2025-10-02 01:10:00|24251.3|24246.3|24258.3|24253.3|24258.8|24253.8|24247.6|24242.6|3
1759367700000|2025-10-02 01:15:00|24257.8|24252.8|24272.1|24267.1|24273.5|24268.5|24257.1|24252.1|13
1759368000000|2025-10-02 01:20:00|24271.6|24266.6|24263|24258|24274|24269|24262.8|24257.8|8
1759368300000|2025-10-02 01:25:00|24262.5|24257.5|24256.6|24251.6|24264.6|24259.6|24256.6|24251.6|3
1759368600000|2025-10-02 01:30:00|24257.1|24252.1|24256.7|24251.7|24258.7|24253.7|24249.9|24244.9|11
1759368900000|2025-10-02 01:35:00|24257.2|24252.2|24244.9|24239.9|24257.2|24252.2|24244.4|24239.4|0
1759369200000|2025-10-02 01:40:00|24244.4|24239.4|24266|24261|24267.5|24262.5|24243.1|24238.1|11
1759369500000|2025-10-02 01:45:00|24266.5|24261.5|24263.3|24258.3|24269.7|24264.7|24261.3|24256.3|0
1759369800000|2025-10-02 01:50:00|24263.5|24258.5|24267.8|24262.8|24267.8|24262.8|24260|24255|7
1759370100000|2025-10-02 01:55:00|24268.5|24263.5|24265.8|24260.8|24270.6|24265.6|24262.3|24257.3|0
1759370400000|2025-10-02 02:00:00|24266.2|24261.2|24253|24248|24266.7|24261.7|24253|24248|3
1759370700000|2025-10-02 02:05:00|24253.5|24248.5|24247.2|24242.2|24254|24249|24246.7|24241.7|2
1759371000000|2025-10-02 02:10:00|24247.7|24242.7|24245.1|24240.1|24252.3|24247.3|24243.5|24238.5|1
1759371300000|2025-10-02 02:15:00|24246.1|24241.1|24246.2|24241.2|24248.4|24243.4|24245.1|24240.1|0
1759371600000|2025-10-02 02:20:00|24245.7|24240.7|24247.5|24242.5|24249.7|24244.7|24245.7|24240.7|0
1759371900000|2025-10-02 02:25:00|24247|24242|24252.1|24247.1|24255.2|24250.2|24246.5|24241.5|6
1759372200000|2025-10-02 02:30:00|24252.6|24247.6|24255.2|24250.2|24257.6|24252.6|24252.1|24247.1|0
1759372500000|2025-10-02 02:35:00|24255.7|24250.7|24260.2|24255.2|24260.7|24255.7|24254.6|24249.6|3
1759372800000|2025-10-02 02:40:00|24259.7|24254.7|24259.9|24254.9|24267.4|24262.4|24257.7|24252.7|7
1759373100000|2025-10-02 02:45:00|24260.4|24255.4|24259.1|24254.1|24262|24257|24258.6|24253.6|0
1759373400000|2025-10-02 02:50:00|24259.6|24254.6|24256.8|24251.8|24261.6|24256.6|24254.1|24249.1|2
1759373700000|2025-10-02 02:55:00|24256.3|24251.3|24258.9|24253.9|24259.4|24254.4|24255.6|24250.6|0
1759374000000|2025-10-02 03:00:00|24258.7|24253.7|24256|24251|24259|24254|24255.5|24250.5|0
1759374300000|2025-10-02 03:05:00|24255.9|24250.9|24255.8|24250.8|24256.3|24251.3|24252.8|24247.8|0
1759374600000|2025-10-02 03:10:00|24256.3|24251.3|24259.7|24254.7|24260.2|24255.2|24256.3|24251.3|1
1759374900000|2025-10-02 03:15:00|24259.8|24254.8|24263.4|24258.4|24265.5|24260.5|24259.8|24254.8|3
1759375200000|2025-10-02 03:20:00|24263.9|24258.9|24264.2|24259.2|24264.7|24259.7|24260.4|24255.4|3
1759375500000|2025-10-02 03:25:00|24264.7|24259.7|24259.5|24254.5|24266.7|24261.7|24258.1|24253.1|0
1759375800000|2025-10-02 03:30:00|24258.5|24253.5|24257.5|24252.5|24259.9|24254.9|24256.2|24251.2|2
1759376100000|2025-10-02 03:35:00|24257.9|24252.9|24264|24259|24264.5|24259.5|24256.7|24251.7|1
1759376400000|2025-10-02 03:40:00|24267|24262|24263.2|24258.2|24267.3|24262.3|24261.9|24256.9|2
1759376700000|2025-10-02 03:45:00|24263.7|24258.7|24264.3|24259.3|24267.6|24262.6|24263.3|24258.3|0
1759377000000|2025-10-02 03:50:00|24264.6|24259.6|24257.4|24252.4|24265.7|24260.7|24252.6|24247.6|25
1759377300000|2025-10-02 03:55:00|24256.9|24251.9|24269.8|24264.8|24276.3|24271.3|24256.9|24251.9|30
1759377600000|2025-10-02 04:00:00|24270.3|24265.3|24272.3|24267.3|24274.3|24269.3|24265.6|24260.6|3
1759377900000|2025-10-02 04:05:00|24272.8|24267.8|24292.2|24287.2|24293.7|24288.7|24269|24264|29
1759378200000|2025-10-02 04:10:00|24291.7|24286.7|24282.5|24277.5|24293.5|24288.5|24279|24274|16
1759378500000|2025-10-02 04:15:00|24283|24278|24269.8|24264.8|24283|24278|24269.3|24264.3|4
1759378800000|2025-10-02 04:20:00|24270.3|24265.3|24258.8|24253.8|24270.3|24265.3|24250.9|24245.9|29
1759379100000|2025-10-02 04:25:00|24258.3|24253.3|24269.6|24264.6|24269.6|24264.6|24252.9|24247.9|15
1759379400000|2025-10-02 04:30:00|24269.5|24264.5|24262.1|24257.1|24270.4|24265.4|24261.5|24256.5|5
1759379700000|2025-10-02 04:35:00|24262.6|24257.6|24258.4|24253.4|24263.3|24258.3|24256.8|24251.8|7
1759380000000|2025-10-02 04:40:00|24258.9|24253.9|24259|24254|24261.3|24256.3|24254.7|24249.7|3
1759380300000|2025-10-02 04:45:00|24259.5|24254.5|24265.5|24260.5|24268.3|24263.3|24258.8|24253.8|8
1759380600000|2025-10-02 04:50:00|24267|24262|24254.5|24249.5|24268.5|24263.5|24251.2|24246.2|28
1759380900000|2025-10-02 04:55:00|24255.5|24250.5|24251.8|24246.8|24256|24251|24249.6|24244.6|3
1759381200000|2025-10-02 05:00:00|24251.3|24246.3|24257.8|24252.8|24265.3|24260.3|24249.8|24244.8|15
1759381500000|2025-10-02 05:05:00|24257.3|24252.3|24270.7|24265.7|24274.6|24269.6|24255.8|24250.8|18
1759381800000|2025-10-02 05:10:00|24271.2|24266.2|24286.5|24281.5|24288.8|24283.8|24267.9|24262.9|39
1759382100000|2025-10-02 05:15:00|24286.6|24281.6|24276.2|24271.2|24287.1|24282.1|24274.8|24269.8|3
1759382400000|2025-10-02 05:20:00|24276|24271|24273.2|24268.2|24277.6|24272.6|24271.3|24266.3|2
1759382700000|2025-10-02 05:25:00|24272.7|24267.7|24274.3|24269.3|24278.4|24273.4|24270.9|24265.9|3
1759383000000|2025-10-02 05:30:00|24274.8|24269.8|24261.8|24256.8|24279.5|24274.5|24261|24256|12
1759383300000|2025-10-02 05:35:00|24262.2|24257.2|24267.9|24262.9|24274.8|24269.8|24257.3|24252.3|62
1759383600000|2025-10-02 05:40:00|24268.3|24263.3|24270|24265|24274|24269|24262.5|24257.5|17
1759383900000|2025-10-02 05:45:00|24269.9|24264.9|24267.6|24262.6|24271.3|24266.3|24266.1|24261.1|11
1759384200000|2025-10-02 05:50:00|24266.9|24261.9|24277.1|24272.1|24283.2|24278.2|24266.9|24261.9|23
1759384500000|2025-10-02 05:55:00|24277.3|24272.3|24274.3|24269.3|24277.8|24272.8|24260.2|24255.2|45
1759384800000|2025-10-02 06:00:00|24272.3|24269.5|24267.5|24264.7|24284.5|24281.7|24240.3|24237.5|211
1759385100000|2025-10-02 06:05:00|24267|24264.2|24243.2|24240.4|24267|24264.2|24243.2|24240.4|91
1759385400000|2025-10-02 06:10:00|24242.7|24239.9|24264.2|24261.4|24265.2|24262.4|24241.7|24238.9|102
1759385700000|2025-10-02 06:15:00|24264.3|24261.5|24259.5|24256.7|24265.9|24263.1|24251.9|24249.1|83
1759386000000|2025-10-02 06:20:00|24259|24256.2|24256.8|24254|24264.7|24261.9|24254.8|24252|80
1759386300000|2025-10-02 06:25:00|24257.1|24254.3|24270|24267.2|24270|24267.2|24250.9|24248.1|75
1759386600000|2025-10-02 06:30:00|24270.2|24267.4|24278.4|24275.6|24284.7|24281.9|24262.5|24259.7|98
1759386900000|2025-10-02 06:35:00|24278.9|24276.1|24299|24296.2|24302|24299.2|24273.3|24270.5|120
1759387200000|2025-10-02 06:40:00|24299.5|24296.7|24307.4|24304.6|24312|24309.2|24283.2|24280.4|208
1759387500000|2025-10-02 06:45:00|24308.2|24305.4|24289.4|24286.6|24309.9|24307.1|24279.2|24276.4|206
1759387800000|2025-10-02 06:50:00|24289.9|24287.1|24278|24275.2|24292.9|24290.1|24271.6|24268.8|217
1759388100000|2025-10-02 06:55:00|24278.5|24275.7|24281.4|24278.6|24291.4|24288.6|24265.2|24262.4|367
1759388400000|2025-10-02 07:00:00|24280.9|24278.1|24286.5|24285.1|24308.8|24307.4|24255.3|24253.9|1204
1759388700000|2025-10-02 07:05:00|24287|24285.6|24284.4|24283|24305.7|24304.3|24258.5|24257.1|514
1759389000000|2025-10-02 07:10:00|24283.9|24282.5|24293.4|24292|24301.2|24299.8|24272.4|24271|468
1759389300000|2025-10-02 07:15:00|24292.9|24291.5|24249.5|24248.1|24296.9|24295.5|24248.8|24247.4|271
1759389600000|2025-10-02 07:20:00|24249|24247.6|24284.5|24283.1|24286.9|24285.5|24247.9|24246.5|291
1759389900000|2025-10-02 07:25:00|24284.3|24282.9|24267|24265.6|24296.9|24295.5|24262.3|24260.9|330
1759390200000|2025-10-02 07:30:00|24266.5|24265.1|24241.6|24240.2|24287.5|24286.1|24238.3|24236.9|369
1759390500000|2025-10-02 07:35:00|24242.6|24241.2|24258.4|24257|24272.7|24271.3|24242.6|24241.2|245
1759390800000|2025-10-02 07:40:00|24258.9|24257.5|24278.7|24277.3|24285.6|24284.2|24250.8|24249.4|202
1759391100000|2025-10-02 07:45:00|24278.8|24277.4|24278.4|24277|24291.8|24290.4|24269.6|24268.2|271
1759391400000|2025-10-02 07:50:00|24278.3|24276.9|24263.4|24262|24281.5|24280.1|24258|24256.6|152
1759391700000|2025-10-02 07:55:00|24263.6|24262.2|24278.3|24276.9|24281.9|24280.5|24258.3|24256.9|128
1759392000000|2025-10-02 08:00:00|24282.8|24281.4|24310.8|24309.4|24317.1|24315.7|24281.3|24279.9|347
1759392300000|2025-10-02 08:05:00|24311.3|24309.9|24298.5|24297.1|24315.1|24313.7|24291.8|24290.4|150
1759392600000|2025-10-02 08:10:00|24298|24296.6|24323.1|24321.7|24325.8|24324.4|24295.6|24294.2|233
1759392900000|2025-10-02 08:15:00|24323.3|24321.9|24334.8|24333.4|24339.1|24337.7|24322.4|24321|326
1759393200000|2025-10-02 08:20:00|24336.9|24335.5|24376.3|24374.9|24385.4|24384|24334.4|24333|804
1759393500000|2025-10-02 08:25:00|24376.4|24375|24408.3|24406.9|24418|24416.6|24372.8|24371.4|633
1759393800000|2025-10-02 08:30:00|24409.8|24408.4|24392.5|24391.1|24424.8|24423.4|24391.8|24390.4|439
1759394100000|2025-10-02 08:35:00|24392.3|24390.9|24395.4|24394|24399.4|24398|24384.2|24382.8|209
1759394400000|2025-10-02 08:40:00|24396|24394.6|24416.2|24414.8|24447|24445.6|24394.4|24393|391
1759394700000|2025-10-02 08:45:00|24416.3|24414.9|24433.2|24431.8|24437.3|24435.9|24405|24403.6|255
1759395000000|2025-10-02 08:50:00|24432.2|24430.8|24438.4|24437|24444.3|24442.9|24427.3|24425.9|349
1759395300000|2025-10-02 08:55:00|24438.3|24436.9|24440.8|24439.4|24447.4|24446|24433.7|24432.3|267
1759395600000|2025-10-02 09:00:00|24440|24438.6|24412.5|24411.1|24441.3|24439.9|24405.7|24404.3|350
1759395900000|2025-10-02 09:05:00|24412.6|24411.2|24409.3|24407.9|24421.9|24420.5|24408|24406.6|178
1759396200000|2025-10-02 09:10:00|24411.7|24410.3|24423|24421.6|24430|24428.6|24411.3|24409.9|209
1759396500000|2025-10-02 09:15:00|24423.5|24422.1|24451.3|24449.9|24455|24453.6|24422.9|24421.5|392
1759396800000|2025-10-02 09:20:00|24450|24448.6|24443.3|24441.9|24465.1|24463.7|24436.8|24435.4|298
1759397100000|2025-10-02 09:25:00|24443.5|24442.1|24420.2|24418.8|24447.7|24446.3|24416.3|24414.9|268
1759397400000|2025-10-02 09:30:00|24420.7|24419.3|24417.4|24416|24423.7|24422.3|24405.1|24403.7|244
1759397700000|2025-10-02 09:35:00|24417.9|24416.5|24396.9|24395.5|24418.4|24417|24385.7|24384.3|255
1759398000000|2025-10-02 09:40:00|24397.7|24396.3|24412.4|24411|24415.7|24414.3|24393.7|24392.3|227
1759398300000|2025-10-02 09:45:00|24412.5|24411.1|24407.7|24406.3|24424|24422.6|24407.2|24405.8|154
1759398600000|2025-10-02 09:50:00|24406.6|24405.2|24394.3|24392.9|24410.6|24409.2|24392.9|24391.5|91
1759398900000|2025-10-02 09:55:00|24394.8|24393.4|24402|24400.6|24413.1|24411.7|24394.3|24392.9|157
1759399200000|2025-10-02 10:00:00|24401.9|24400.5|24419.3|24417.9|24429.8|24428.4|24397.6|24396.2|246
1759399500000|2025-10-02 10:05:00|24419.5|24418.1|24407.6|24406.2|24421.3|24419.9|24401.3|24399.9|54
1759399800000|2025-10-02 10:10:00|24406.1|24404.7|24422.9|24421.5|24428.9|24427.5|24405.6|24404.2|92
1759400100000|2025-10-02 10:15:00|24423|24421.6|24424.3|24422.9|24427.7|24426.3|24411.4|24410|93
1759400400000|2025-10-02 10:20:00|24424.5|24423.1|24421.1|24419.7|24428.9|24427.5|24418.2|24416.8|72
1759400700000|2025-10-02 10:25:00|24420.6|24419.2|24410.5|24409.1|24424.6|24423.2|24408|24406.6|133
1759401000000|2025-10-02 10:30:00|24411.2|24409.8|24413.5|24412.1|24421.9|24420.5|24406.8|24405.4|119
1759401300000|2025-10-02 10:35:00|24414|24412.6|24420.7|24419.3|24421.7|24420.3|24405.5|24404.1|98
1759401600000|2025-10-02 10:40:00|24419.5|24418.1|24414.8|24413.4|24426.7|24425.3|24412.7|24411.3|114
1759401900000|2025-10-02 10:45:00|24414.9|24413.5|24417.5|24416.1|24417.6|24416.2|24406.1|24404.7|91
1759402200000|2025-10-02 10:50:00|24418.5|24417.1|24436.4|24435|24437.2|24435.8|24418|24416.6|221
1759402500000|2025-10-02 10:55:00|24436.3|24434.9|24443.2|24441.8|24444.9|24443.5|24429.7|24428.3|111
1759402800000|2025-10-02 11:00:00|24441.6|24440.2|24429.7|24428.3|24445.1|24443.7|24426.9|24425.5|147
1759403100000|2025-10-02 11:05:00|24429.2|24427.8|24418.6|24417.2|24430.5|24429.1|24414.3|24412.9|110
1759403400000|2025-10-02 11:10:00|24418.1|24416.7|24438.5|24437.1|24442.7|24441.3|24418.1|24416.7|134
1759403700000|2025-10-02 11:15:00|24438|24436.6|24438|24436.6|24439.5|24438.1|24427.4|24426|102
1759404000000|2025-10-02 11:20:00|24436.7|24435.3|24442.3|24440.9|24443.7|24442.3|24431.8|24430.4|64
1759404300000|2025-10-02 11:25:00|24442.4|24441|24436|24434.6|24444.6|24443.2|24435|24433.6|75
1759404600000|2025-10-02 11:30:00|24436.8|24435.4|24439.5|24438.1|24447.3|24445.9|24436.1|24434.7|102
1759404900000|2025-10-02 11:35:00|24439|24437.6|24450.6|24449.2|24451.3|24449.9|24432.7|24431.3|158
1759405200000|2025-10-02 11:40:00|24450.3|24448.9|24447.2|24445.8|24462.5|24461.1|24447.2|24445.8|204
1759405500000|2025-10-02 11:45:00|24447.7|24446.3|24450.3|24448.9|24464.5|24463.1|24441.3|24439.9|286
1759405800000|2025-10-02 11:50:00|24450.2|24448.8|24451.6|24450.2|24458.1|24456.7|24443.7|24442.3|204
1759406100000|2025-10-02 11:55:00|24452.1|24450.7|24446.3|24444.9|24453.6|24452.2|24441.1|24439.7|102
1759406400000|2025-10-02 12:00:00|24447.5|24446.1|24436.6|24435.2|24452.5|24451.1|24433.9|24432.5|139
1759406700000|2025-10-02 12:05:00|24437.1|24435.7|24450.9|24449.5|24454.9|24453.5|24432.9|24431.5|144
1759407000000|2025-10-02 12:10:00|24451.2|24449.8|24468.6|24467.2|24471.3|24469.9|24445.3|24443.9|224
1759407300000|2025-10-02 12:15:00|24468.7|24467.3|24459.2|24457.8|24469.4|24468|24458.1|24456.7|176
1759407600000|2025-10-02 12:20:00|24457.9|24456.5|24469.5|24468.1|24474.9|24473.5|24457.9|24456.5|250
1759407900000|2025-10-02 12:25:00|24469.6|24468.2|24466.3|24464.9|24472.9|24471.5|24464.5|24463.1|119
1759408200000|2025-10-02 12:30:00|24464.7|24463.3|24476.1|24474.7|24488.5|24487.1|24464.7|24463.3|354
1759408500000|2025-10-02 12:35:00|24476.3|24474.9|24472.7|24471.3|24477.8|24476.4|24465.4|24464|166
1759408800000|2025-10-02 12:40:00|24474.1|24472.7|24454.5|24453.1|24477.1|24475.7|24449.3|24447.9|207
1759409100000|2025-10-02 12:45:00|24454|24452.6|24436.9|24435.5|24456.5|24455.1|24436.9|24435.5|253
1759409400000|2025-10-02 12:50:00|24439|24437.6|24444.6|24443.2|24455.8|24454.4|24437.6|24436.2|323
1759409700000|2025-10-02 12:55:00|24444.1|24442.7|24444.1|24442.7|24445.7|24444.3|24437.5|24436.1|139
1759410000000|2025-10-02 13:00:00|24444.2|24442.8|24461.9|24460.5|24465.1|24463.7|24443.7|24442.3|201
1759410300000|2025-10-02 13:05:00|24462|24460.6|24459.9|24458.5|24463.5|24462.1|24451.3|24449.9|145
1759410600000|2025-10-02 13:10:00|24458.8|24457.4|24459.5|24458.1|24466.5|24465.1|24455.1|24453.7|129
1759410900000|2025-10-02 13:15:00|24460|24458.6|24478.9|24477.5|24483.6|24482.2|24458.3|24456.9|141
1759411200000|2025-10-02 13:20:00|24477.6|24476.2|24485|24483.6|24486.7|24485.3|24469.3|24467.9|274
1759411500000|2025-10-02 13:25:00|24485.5|24484.1|24475.4|24474|24486.5|24485.1|24473.4|24472|165
1759411800000|2025-10-02 13:30:00|24475.3|24473.9|24490.9|24489.5|24502.4|24501|24471.1|24469.7|300
1759412100000|2025-10-02 13:35:00|24490.4|24489|24483.4|24482|24502.3|24500.9|24481|24479.6|284
1759412400000|2025-10-02 13:40:00|24482.7|24481.3|24461.9|24460.5|24483.7|24482.3|24457.5|24456.1|280
1759412700000|2025-10-02 13:45:00|24461.4|24460|24471.4|24470|24476.4|24475|24459.3|24457.9|230
1759413000000|2025-10-02 13:50:00|24470.3|24468.9|24470.3|24468.9|24474.9|24473.5|24461.2|24459.8|186
1759413300000|2025-10-02 13:55:00|24470.8|24469.4|24456.9|24455.5|24476|24474.6|24453.7|24452.3|233
1759413600000|2025-10-02 14:00:00|24455.3|24453.9|24430.7|24429.3|24458.2|24456.8|24424.9|24423.5|264
1759413900000|2025-10-02 14:05:00|24430.2|24428.8|24407.9|24406.5|24439.6|24438.2|24406.4|24405|280
1759414200000|2025-10-02 14:10:00|24408.9|24407.5|24404.4|24403|24419.8|24418.4|24398.4|24397|196
1759414500000|2025-10-02 14:15:00|24404.9|24403.5|24412.3|24410.9|24421.1|24419.7|24401|24399.6|218
1759414800000|2025-10-02 14:20:00|24412.4|24411|24409|24407.6|24417.5|24416.1|24391.4|24390|219
1759415100000|2025-10-02 14:25:00|24408|24406.6|24416.2|24414.8|24423.1|24421.7|24405.7|24404.3|274
1759415400000|2025-10-02 14:30:00|24415.6|24414.2|24417.4|24416|24428.2|24426.8|24409.2|24407.8|270
1759415700000|2025-10-02 14:35:00|24417.9|24416.5|24419.3|24417.9|24422.5|24421.1|24411.1|24409.7|182
1759416000000|2025-10-02 14:40:00|24421.1|24419.7|24403.1|24401.7|24421.1|24419.7|24395.9|24394.5|176
1759416300000|2025-10-02 14:45:00|24404.1|24402.7|24401.2|24399.8|24409.6|24408.2|24398.8|24397.4|191
1759416600000|2025-10-02 14:50:00|24401.8|24400.4|24388.7|24387.3|24401.8|24400.4|24386.9|24385.5|235
1759416900000|2025-10-02 14:55:00|24388.6|24387.2|24391.4|24390|24403.7|24402.3|24387.8|24386.4|145
1759417200000|2025-10-02 15:00:00|24390.4|24389|24386.4|24385|24402.5|24401.1|24385.4|24384|233
1759417500000|2025-10-02 15:05:00|24385.9|24384.5|24407.1|24405.7|24408.7|24407.3|24384.9|24383.5|189
1759417800000|2025-10-02 15:10:00|24406.4|24405|24414.8|24413.4|24415.8|24414.4|24403.9|24402.5|190
1759418100000|2025-10-02 15:15:00|24415.3|24413.9|24418.9|24417.5|24423.6|24422.2|24412.9|24411.5|303
1759418400000|2025-10-02 15:20:00|24420.1|24418.7|24435.1|24433.7|24439.6|24438.2|24417.5|24416.1|389
1759418700000|2025-10-02 15:25:00|24435.6|24434.2|24441|24439.6|24442|24440.6|24427.9|24426.5|746
1759419000000|2025-10-02 15:30:00|24440.9|24438.2|24428|24425.2|24442.1|24439.3|24412.7|24409.9|905
1759419300000|2025-10-02 15:35:00|24427|24424.2|24423.1|24420.3|24434.4|24431.6|24409.9|24407.1|572
1759419600000|2025-10-02 15:40:00|24423.6|24420.8|24428|24425.2|24441.5|24438.7|24423|24420.2|326
1759419900000|2025-10-02 15:45:00|24428.5|24425.7|24433.4|24430.6|24436.2|24433.4|24426|24423.2|106
1759420200000|2025-10-02 15:50:00|24433.7|24430.9|24442.4|24439.6|24449.9|24447.1|24433.7|24430.9|158
1759420500000|2025-10-02 15:55:00|24441.9|24439.1|24456|24453.2|24458.5|24455.7|24441.9|24439.1|96
1759420800000|2025-10-02 16:00:00|24455.5|24452.7|24456.7|24453.9|24462|24459.2|24450|24447.2|79
1759421100000|2025-10-02 16:05:00|24457.2|24454.4|24459.1|24456.3|24459.6|24456.8|24448|24445.2|79
1759421400000|2025-10-02 16:10:00|24459.6|24456.8|24463|24460.2|24467.6|24464.8|24458|24455.2|83
1759421700000|2025-10-02 16:15:00|24463.1|24460.3|24474.3|24471.5|24482|24479.2|24463.1|24460.3|101
1759422000000|2025-10-02 16:20:00|24473.8|24471|24482.5|24479.7|24482.5|24479.7|24472.3|24469.5|77
1759422300000|2025-10-02 16:25:00|24482.9|24480.1|24477|24474.2|24485.3|24482.5|24475.5|24472.7|71
1759422600000|2025-10-02 16:30:00|24476.5|24473.7|24481.4|24478.6|24483.3|24480.5|24474.5|24471.7|58
1759422900000|2025-10-02 16:35:00|24481.9|24479.1|24476.7|24473.9|24484.2|24481.4|24474.3|24471.5|33
1759423200000|2025-10-02 16:40:00|24477.1|24474.3|24471.5|24468.7|24477.8|24475|24468.6|24465.8|87
1759423500000|2025-10-02 16:45:00|24471|24468.2|24468|24465.2|24476.2|24473.4|24465.5|24462.7|60
1759423800000|2025-10-02 16:50:00|24467.5|24464.7|24472|24469.2|24479|24476.2|24467|24464.2|61
1759424100000|2025-10-02 16:55:00|24472.2|24469.4|24461|24458.2|24472.2|24469.4|24460.3|24457.5|61
1759424400000|2025-10-02 17:00:00|24460.5|24457.7|24462.2|24459.4|24464.7|24461.9|24453.3|24450.5|51
1759424700000|2025-10-02 17:05:00|24461.7|24458.9|24455|24452.2|24463.2|24460.4|24454.5|24451.7|53
1759425000000|2025-10-02 17:10:00|24454.5|24451.7|24457.3|24454.5|24459.2|24456.4|24453.1|24450.3|52
1759425300000|2025-10-02 17:15:00|24456.8|24454|24459.9|24457.1|24465.6|24462.8|24456.8|24454|29
1759425600000|2025-10-02 17:20:00|24460.4|24457.6|24459.3|24456.5|24465|24462.2|24458.8|24456|28
1759425900000|2025-10-02 17:25:00|24459.8|24457|24454|24451.2|24463|24460.2|24454|24451.2|47
1759426200000|2025-10-02 17:30:00|24454.5|24451.7|24455.5|24452.7|24456.5|24453.7|24451.8|24449|30
1759426500000|2025-10-02 17:35:00|24456|24453.2|24461.7|24458.9|24461.7|24458.9|24455.5|24452.7|20
1759426800000|2025-10-02 17:40:00|24462.7|24459.9|24466.5|24463.7|24473.2|24470.4|24462.2|24459.4|46
1759427100000|2025-10-02 17:45:00|24467|24464.2|24471.6|24468.8|24477.2|24474.4|24466.6|24463.8|47
1759427400000|2025-10-02 17:50:00|24471.1|24468.3|24476.9|24474.1|24478.9|24476.1|24471.1|24468.3|21
1759427700000|2025-10-02 17:55:00|24476.4|24473.6|24480.5|24477.7|24483.7|24480.9|24475.2|24472.4|27
1759428000000|2025-10-02 18:00:00|24480|24477.2|24485|24482.2|24486.6|24483.8|24479.5|24476.7|62
1759428300000|2025-10-02 18:05:00|24485.5|24482.7|24492|24489.2|24492.5|24489.7|24485.5|24482.7|37
1759428600000|2025-10-02 18:10:00|24492.5|24489.7|24494.7|24491.9|24497.2|24494.4|24489.8|24487|27
1759428900000|2025-10-02 18:15:00|24494.2|24491.4|24497.2|24494.4|24498.1|24495.3|24491.5|24488.7|21
1759429200000|2025-10-02 18:20:00|24497.4|24494.6|24492.9|24490.1|24497.4|24494.6|24490|24487.2|28
1759429500000|2025-10-02 18:25:00|24492.4|24489.6|24488.9|24486.1|24492.9|24490.1|24485|24482.2|57
1759429800000|2025-10-02 18:30:00|24488.4|24485.6|24487.2|24484.4|24492.6|24489.8|24486.1|24483.3|38
1759430100000|2025-10-02 18:35:00|24486.7|24483.9|24485.1|24482.3|24489.8|24487|24484.3|24481.5|30
1759430400000|2025-10-02 18:40:00|24484.6|24481.8|24478.5|24475.7|24485.6|24482.8|24474.3|24471.5|92
1759430700000|2025-10-02 18:45:00|24478.3|24475.5|24478.3|24475.5|24483.1|24480.3|24477.8|24475|31
1759431000000|2025-10-02 18:50:00|24477.8|24475|24481.1|24478.3|24481.6|24478.8|24472.8|24470|20
1759431300000|2025-10-02 18:55:00|24481.3|24478.5|24480.8|24478|24486.3|24483.5|24476.8|24474|11
1759431600000|2025-10-02 19:00:00|24480.3|24477.5|24478.9|24476.1|24483.8|24481|24475.6|24472.8|28
1759431900000|2025-10-02 19:05:00|24479.4|24476.6|24482.6|24479.8|24483.5|24480.7|24478.9|24476.1|21
1759432200000|2025-10-02 19:10:00|24482.1|24479.3|24482.5|24479.7|24483|24480.2|24478.3|24475.5|36
1759432500000|2025-10-02 19:15:00|24483.5|24480.7|24487.9|24485.1|24489|24486.2|24480|24477.2|44
1759432800000|2025-10-02 19:20:00|24488.4|24485.6|24488.3|24485.5|24490|24487.2|24483.7|24480.9|28
1759433100000|2025-10-02 19:25:00|24488.8|24486|24489.7|24486.9|24493.2|24490.4|24488.4|24485.6|36
1759433400000|2025-10-02 19:30:00|24489.2|24486.4|24482.1|24479.3|24489.2|24486.4|24476|24473.2|72
1759433700000|2025-10-02 19:35:00|24481.6|24478.8|24483.5|24480.7|24486.1|24483.3|24475|24472.2|120
1759434000000|2025-10-02 19:40:00|24483|24480.2|24480.9|24478.1|24484.6|24481.8|24479.3|24476.5|44
1759434300000|2025-10-02 19:45:00|24481.4|24478.6|24476.1|24473.3|24481.4|24478.6|24473.5|24470.7|50
1759434600000|2025-10-02 19:50:00|24476.6|24473.8|24466|24463.2|24477.1|24474.3|24460.5|24457.7|115
1759434900000|2025-10-02 19:55:00|24466.5|24463.7|24464.3|24461.5|24469|24466.2|24460.5|24457.7|129
1759435200000|2025-10-02 20:00:00|24467.4|24460.4|24471.2|24464.2|24478.6|24471.6|24467.4|24460.4|20
1759435500000|2025-10-02 20:05:00|24470.3|24463.3|24473.3|24466.3|24478.1|24471.1|24470.3|24463.3|0
1759435800000|2025-10-02 20:10:00|24472.5|24465.5|24470|24463|24473.3|24466.3|24468.8|24461.8|0
1759436100000|2025-10-02 20:15:00|24470.9|24463.9|24467.3|24460.3|24471.2|24464.2|24465.7|24458.7|0
1759436400000|2025-10-02 20:20:00|24468.1|24461.1|24466.5|24459.5|24468.4|24461.4|24464|24457|0
1759436700000|2025-10-02 20:25:00|24467.3|24460.3|24466.3|24459.3|24467.3|24460.3|24464.2|24457.2|0
1759437000000|2025-10-02 20:30:00|24466.2|24459.2|24464.1|24457.1|24468.2|24461.2|24463.9|24456.9|0
1759437300000|2025-10-02 20:35:00|24464.9|24457.9|24463.8|24456.8|24467.5|24460.5|24462.4|24455.4|0
1759437600000|2025-10-02 20:40:00|24464.6|24457.6|24465|24458|24465.4|24458.4|24463.7|24456.7|0
1759437900000|2025-10-02 20:45:00|24464.2|24457.2|24466.5|24459.5|24467.7|24460.7|24464|24457|0
1759438200000|2025-10-02 20:50:00|24465.6|24458.6|24469.8|24462.8|24469.9|24462.9|24465|24458|0
1759438500000|2025-10-02 20:55:00|24469|24462|24467.6|24460.6|24471.1|24464.1|24466.5|24459.5|0
1759438800000|2025-10-02 21:00:00|24466.8|24459.8|24468.7|24461.7|24469.4|24462.4|24466.6|24459.6|0
1759439100000|2025-10-02 21:05:00|24468.4|24461.4|24468.4|24461.4|24469.7|24462.7|24467.8|24460.8|0
1759439400000|2025-10-02 21:10:00|24468.2|24461.2|24467.3|24460.3|24468.2|24461.2|24467.3|24460.3|0
1759439700000|2025-10-02 21:15:00|24467.2|24460.2|24467.2|24460.2|24467.4|24460.4|24467|24460|0
1759440000000|2025-10-02 21:20:00|24467.5|24460.5|24467.1|24460.1|24467.6|24460.6|24467.1|24460.1|0
1759440300000|2025-10-02 21:25:00|24467.4|24460.4|24467.7|24460.7|24467.7|24460.7|24467.4|24460.4|0
1759440600000|2025-10-02 21:30:00|24468.7|24461.7|24469.8|24462.8|24470.7|24463.7|24468.7|24461.7|0
1759440900000|2025-10-02 21:35:00|24470.1|24463.1|24470.1|24463.1|24470.1|24463.1|24469.6|24462.6|0
1759441200000|2025-10-02 21:40:00|24470|24463|24469.7|24462.7|24471.2|24464.2|24469.7|24462.7|0
1759441500000|2025-10-02 21:45:00|24469.9|24462.9|24470.3|24463.3|24470.4|24463.4|24469.7|24462.7|0
1759441800000|2025-10-02 21:50:00|24470.2|24463.2|24470.2|24463.2|24471.9|24464.9|24470.1|24463.1|0
1759442100000|2025-10-02 21:55:00|24470.1|24463.1|24470.2|24463.2|24470.7|24463.7|24469.8|24462.8|0
1759442400000|2025-10-02 22:00:00|24470.3|24463.3|24469.4|24462.4|24472.8|24465.8|24463.9|24456.9|0
1759442700000|2025-10-02 22:05:00|24469.8|24462.8|24470.3|24463.3|24473.1|24466.1|24467.8|24460.8|0
1759443000000|2025-10-02 22:10:00|24471.1|24464.1|24475.1|24468.1|24475.5|24468.5|24470.5|24463.5|0
1759443300000|2025-10-02 22:15:00|24474.7|24467.7|24472.5|24465.5|24475.9|24468.9|24471.7|24464.7|0
1759443600000|2025-10-02 22:20:00|24472.1|24465.1|24467.1|24460.1|24472.1|24465.1|24467.1|24460.1|0
1759443900000|2025-10-02 22:25:00|24466.3|24459.3|24462.3|24455.3|24467.4|24460.4|24462.3|24455.3|0
1759444200000|2025-10-02 22:30:00|24462.6|24455.6|24457.5|24450.5|24462.9|24455.9|24452.8|24445.8|0
1759444500000|2025-10-02 22:35:00|24456.6|24449.6|24460.4|24453.4|24460.4|24453.4|24451.6|24444.6|0
1759444800000|2025-10-02 22:40:00|24461.3|24454.3|24468.3|24461.3|24468.9|24461.9|24461.3|24454.3|0
1759445100000|2025-10-02 22:45:00|24467.9|24460.9|24469.9|24462.9|24470|24463|24465.5|24458.5|0
1759445400000|2025-10-02 22:50:00|24469.6|24462.6|24472.7|24465.7|24475.1|24468.1|24469.5|24462.5|0
1759445700000|2025-10-02 22:55:00|24473.1|24466.1|24472.1|24465.1|24473.5|24466.5|24471.5|24464.5|0
1759446000000|2025-10-02 23:00:00|24473.3|24466.3|24467.7|24460.7|24474.4|24467.4|24467.2|24460.2|0
1759446300000|2025-10-02 23:05:00|24467.2|24460.2|24472.2|24465.2|24472.4|24465.4|24467.2|24460.2|0
1759446600000|2025-10-02 23:10:00|24473|24466|24480.5|24473.5|24480.6|24473.6|24472.6|24465.6|0
1759446900000|2025-10-02 23:15:00|24480.9|24473.9|24475.8|24468.8|24481.3|24474.3|24475.8|24468.8|0
1759447200000|2025-10-02 23:20:00|24476.2|24469.2|24477.2|24470.2|24478.1|24471.1|24475.7|24468.7|0
1759447500000|2025-10-02 23:25:00|24477.6|24470.6|24479.7|24472.7|24479.7|24472.7|24477.2|24470.2|0
1759447800000|2025-10-02 23:30:00|24478.9|24471.9|24480|24473|24480.5|24473.5|24478|24471|0
1759448100000|2025-10-02 23:35:00|24480.5|24473.5|24479.2|24472.2|24480.5|24473.5|24477.9|24470.9|0
1759448400000|2025-10-02 23:40:00|24479.6|24472.6|24481.5|24474.5|24481.6|24474.6|24478.4|24471.4|0
1759448700000|2025-10-02 23:45:00|24481.4|24474.4|24479|24472|24481.9|24474.9|24476.9|24469.9|0
1759449000000|2025-10-02 23:50:00|24479.4|24472.4|24481.7|24474.7|24483.9|24476.9|24477.2|24470.2|0
1759449300000|2025-10-02 23:55:00|24482.1|24475.1|24484.5|24477.5|24484.5|24477.5|24479.9|24472.9|0
1759449600000|2025-10-03 00:00:00|24482.9|24475.9|24475.6|24468.6|24483.9|24476.9|24475.1|24468.1|0
1759449900000|2025-10-03 00:05:00|24476.5|24469.5|24480|24473|24483.2|24476.2|24475.6|24468.6|0
1759450200000|2025-10-03 00:10:00|24479.6|24472.6|24483.9|24476.9|24486.1|24479.1|24478.8|24471.8|0
1759450500000|2025-10-03 00:15:00|24483.1|24476.1|24489.2|24484.2|24493.7|24488.7|24476|24471|53
1759450800000|2025-10-03 00:20:00|24489.8|24484.8|24495.9|24490.9|24496.4|24491.4|24489.8|24484.8|0
1759451100000|2025-10-03 00:25:00|24496.1|24491.1|24485.4|24480.4|24496.1|24491.1|24483|24478|1
1759451400000|2025-10-03 00:30:00|24484.4|24479.4|24497.2|24492.2|24497.2|24492.2|24484|24479|2
1759451700000|2025-10-03 00:35:00|24499.2|24494.2|24508|24503|24511.3|24506.3|24499.2|24494.2|3
1759452000000|2025-10-03 00:40:00|24506|24501|24501.6|24496.6|24507.7|24502.7|24498.1|24493.1|6
1759452300000|2025-10-03 00:45:00|24501.1|24496.1|24508.3|24503.3|24510.3|24505.3|24499.4|24494.4|1
1759452600000|2025-10-03 00:50:00|24508.8|24503.8|24516.3|24511.3|24516.3|24511.3|24508.8|24503.8|14
1759452900000|2025-10-03 00:55:00|24515.8|24510.8|24503|24498|24516.1|24511.1|24501.1|24496.1|14
1759453200000|2025-10-03 01:00:00|24503.5|24498.5|24500.7|24495.7|24506.4|24501.4|24496.4|24491.4|5
1759453500000|2025-10-03 01:05:00|24500.2|24495.2|24497.8|24492.8|24503.7|24498.7|24494.8|24489.8|1
1759453800000|2025-10-03 01:10:00|24498.2|24493.2|24496|24491|24502.7|24497.7|24494.1|24489.1|4
1759454100000|2025-10-03 01:15:00|24495|24490|24490.3|24485.3|24496.5|24491.5|24490.3|24485.3|2
1759454400000|2025-10-03 01:20:00|24489.7|24484.7|24492.3|24487.3|24494.5|24489.5|24488|24483|6
1759454700000|2025-10-03 01:25:00|24490.8|24485.8|24492.6|24487.6|24496.1|24491.1|24482.2|24477.2|1
1759455000000|2025-10-03 01:30:00|24491.6|24486.6|24494|24489|24496|24491|24490.4|24485.4|0
1759455300000|2025-10-03 01:35:00|24493.5|24488.5|24496.6|24491.6|24500.4|24495.4|24492.9|24487.9|0
1759455600000|2025-10-03 01:40:00|24495.9|24490.9|24496.3|24491.3|24500.3|24495.3|24493.9|24488.9|0
1759455900000|2025-10-03 01:45:00|24495.8|24490.8|24498.8|24493.8|24500.1|24495.1|24491.4|24486.4|0
1759456200000|2025-10-03 01:50:00|24499.5|24494.5|24510.7|24505.7|24511.5|24506.5|24498.5|24493.5|5
1759456500000|2025-10-03 01:55:00|24511.7|24506.7|24513|24508|24516.4|24511.4|24510.7|24505.7|2
1759456800000|2025-10-03 02:00:00|24513.5|24508.5|24501.8|24496.8|24514.5|24509.5|24500.9|24495.9|7
1759457100000|2025-10-03 02:05:00|24501.3|24496.3|24497.8|24492.8|24501.8|24496.8|24489.8|24484.8|4
1759457400000|2025-10-03 02:10:00|24498.3|24493.3|24495.3|24490.3|24498.5|24493.5|24491.3|24486.3|1
1759457700000|2025-10-03 02:15:00|24494.7|24489.7|24493.1|24488.1|24497.7|24492.7|24492.6|24487.6|0
1759458000000|2025-10-03 02:20:00|24493.6|24488.6|24495.5|24490.5|24497.5|24492.5|24492.4|24487.4|1
1759458300000|2025-10-03 02:25:00|24495|24490|24492.5|24487.5|24497|24492|24492.5|24487.5|0
1759458600000|2025-10-03 02:30:00|24493|24488|24496|24491|24498.1|24493.1|24492.5|24487.5|0
1759458900000|2025-10-03 02:35:00|24496.5|24491.5|24506|24501|24506.5|24501.5|24495.8|24490.8|13
1759459200000|2025-10-03 02:40:00|24505.5|24500.5|24504.8|24499.8|24508.5|24503.5|24502.9|24497.9|1
1759459500000|2025-10-03 02:45:00|24504.3|24499.3|24500.4|24495.4|24509.2|24504.2|24499.9|24494.9|2
1759459800000|2025-10-03 02:50:00|24500.5|24495.5|24506.7|24501.7|24507.5|24502.5|24499.9|24494.9|1
1759460100000|2025-10-03 02:55:00|24506.3|24501.3|24511.2|24506.2|24512|24507|24506.3|24501.3|5
1759460400000|2025-10-03 03:00:00|24510.7|24505.7|24510.4|24505.4|24512.6|24507.6|24508.1|24503.1|3
1759460700000|2025-10-03 03:05:00|24510.9|24505.9|24515.4|24510.4|24515.9|24510.9|24508.8|24503.8|3
1759461000000|2025-10-03 03:10:00|24515.5|24510.5|24511.9|24506.9|24516|24511|24511.9|24506.9|3
1759461300000|2025-10-03 03:15:00|24511.4|24506.4|24511.8|24506.8|24512.9|24507.9|24509.3|24504.3|1
1759461600000|2025-10-03 03:20:00|24511.3|24506.3|24509.1|24504.1|24511.3|24506.3|24508.7|24503.7|0
1759461900000|2025-10-03 03:25:00|24509.6|24504.6|24510.4|24505.4|24511.1|24506.1|24508.9|24503.9|0
1759462200000|2025-10-03 03:30:00|24509.9|24504.9|24514.3|24509.3|24514.3|24509.3|24503.3|24498.3|19
1759462500000|2025-10-03 03:35:00|24513.9|24508.9|24510.2|24505.2|24515.5|24510.5|24509.7|24504.7|5
1759462800000|2025-10-03 03:40:00|24509.5|24504.5|24515.9|24510.9|24519.5|24514.5|24509.5|24504.5|3
1759463100000|2025-10-03 03:45:00|24516.4|24511.4|24524.3|24519.3|24525.2|24520.2|24513.3|24508.3|5
1759463400000|2025-10-03 03:50:00|24523.3|24518.3|24530.4|24525.4|24533.2|24528.2|24519.8|24514.8|14
1759463700000|2025-10-03 03:55:00|24529.9|24524.9|24526.9|24521.9|24529.9|24524.9|24525.4|24520.4|2
1759464000000|2025-10-03 04:00:00|24526.4|24521.4|24536.6|24531.6|24538.4|24533.4|24525.9|24520.9|5
1759464300000|2025-10-03 04:05:00|24537.1|24532.1|24529|24524|24539.4|24534.4|24528.6|24523.6|19
1759464600000|2025-10-03 04:10:00|24528.5|24523.5|24521.4|24516.4|24529.4|24524.4|24519.9|24514.9|21
1759464900000|2025-10-03 04:15:00|24520.9|24515.9|24511.2|24506.2|24524.7|24519.7|24509.4|24504.4|28
1759465200000|2025-10-03 04:20:00|24511.1|24506.1|24512.6|24507.6|24517.2|24512.2|24511.1|24506.1|3
1759465500000|2025-10-03 04:25:00|24513.3|24508.3|24512.2|24507.2|24516.4|24511.4|24510|24505|4
1759465800000|2025-10-03 04:30:00|24511.7|24506.7|24517.7|24512.7|24520.2|24515.2|24511.7|24506.7|11
1759466100000|2025-10-03 04:35:00|24517.2|24512.2|24519.3|24514.3|24524.3|24519.3|24513.7|24508.7|44
1759466400000|2025-10-03 04:40:00|24519.8|24514.8|24531.1|24526.1|24532.9|24527.9|24516.6|24511.6|13
1759466700000|2025-10-03 04:45:00|24531|24526|24524.4|24519.4|24531.1|24526.1|24522|24517|1
1759467000000|2025-10-03 04:50:00|24523.9|24518.9|24522.9|24517.9|24526.3|24521.3|24516.1|24511.1|10
1759467300000|2025-10-03 04:55:00|24523.4|24518.4|24522.3|24517.3|24523.9|24518.9|24517|24512|5
1759467600000|2025-10-03 05:00:00|24522.5|24517.5|24520.8|24515.8|24526.7|24521.7|24520.2|24515.2|5
1759467900000|2025-10-03 05:05:00|24520.5|24515.5|24525|24520|24528.7|24523.7|24519.9|24514.9|7
1759468200000|2025-10-03 05:10:00|24525.6|24520.6|24515.5|24510.5|24529.8|24524.8|24513.9|24508.9|14
1759468500000|2025-10-03 05:15:00|24515.3|24510.3|24498.6|24493.6|24515.5|24510.5|24494.8|24489.8|44
1759468800000|2025-10-03 05:20:00|24499.1|24494.1|24507.4|24502.4|24508.9|24503.9|24494.6|24489.6|9
1759469100000|2025-10-03 05:25:00|24506.9|24501.9|24515.6|24510.6|24517.1|24512.1|24506.9|24501.9|6
1759469400000|2025-10-03 05:30:00|24515.2|24510.2|24511.9|24506.9|24517|24512|24501.3|24496.3|26
1759469700000|2025-10-03 05:35:00|24512.9|24507.9|24509.7|24504.7|24514.2|24509.2|24509.3|24504.3|4
1759470000000|2025-10-03 05:40:00|24509.5|24504.5|24509|24504|24511.9|24506.9|24507|24502|1
1759470300000|2025-10-03 05:45:00|24508.8|24503.8|24497.4|24492.4|24509.3|24504.3|24495.5|24490.5|3
1759470600000|2025-10-03 05:50:00|24497.8|24492.8|24514.1|24509.1|24514.1|24509.1|24497.5|24492.5|23
1759470900000|2025-10-03 05:55:00|24513.6|24508.6|24494.3|24489.3|24514.1|24509.1|24490.9|24485.9|17
1759471200000|2025-10-03 06:00:00|24492.8|24490|24495.9|24493.1|24504.3|24501.5|24482|24479.2|78
1759471500000|2025-10-03 06:05:00|24496.1|24493.3|24502.5|24499.7|24504.7|24501.9|24491.8|24489|63
1759471800000|2025-10-03 06:10:00|24502.3|24499.5|24491.4|24488.6|24510.4|24507.6|24490.4|24487.6|68
1759472100000|2025-10-03 06:15:00|24491.2|24488.4|24499.7|24496.9|24500.5|24497.7|24488.2|24485.4|38
1759472400000|2025-10-03 06:20:00|24499.2|24496.4|24499.9|24497.1|24503.4|24500.6|24496.2|24493.4|29
1759472700000|2025-10-03 06:25:00|24500.1|24497.3|24493.1|24490.3|24503.3|24500.5|24492.3|24489.5|4
1759473000000|2025-10-03 06:30:00|24493|24490.2|24503.9|24501.1|24508.6|24505.8|24493|24490.2|50
1759473300000|2025-10-03 06:35:00|24504.4|24501.6|24500.5|24497.7|24507.4|24504.6|24494.4|24491.6|100
1759473600000|2025-10-03 06:40:00|24500|24497.2|24488.3|24485.5|24500|24497.2|24487.8|24485|84
1759473900000|2025-10-03 06:45:00|24488.8|24486|24481.5|24478.7|24489|24486.2|24471.8|24469|147
1759474200000|2025-10-03 06:50:00|24481.7|24478.9|24494.8|24492|24494.9|24492.1|24476.4|24473.6|154
1759474500000|2025-10-03 06:55:00|24494.9|24492.1|24510.5|24507.7|24515.3|24512.5|24494.4|24491.6|140
1759474800000|2025-10-03 07:00:00|24510.4|24509|24522.3|24520.9|24527.8|24526.4|24501.4|24500|681
1759475100000|2025-10-03 07:05:00|24522.8|24521.4|24494.5|24493.1|24527.1|24525.7|24492.7|24491.3|371
1759475400000|2025-10-03 07:10:00|24494.1|24492.7|24484.6|24483.2|24498.4|24497|24479.5|24478.1|340
1759475700000|2025-10-03 07:15:00|24484.5|24483.1|24480.8|24479.4|24493|24491.6|24479.8|24478.4|375
1759476000000|2025-10-03 07:20:00|24481|24479.6|24451.8|24450.4|24481.5|24480.1|24451.7|24450.3|404
1759476300000|2025-10-03 07:25:00|24451.7|24450.3|24456.6|24455.2|24460.5|24459.1|24447.1|24445.7|216
1759476600000|2025-10-03 07:30:00|24458.8|24457.4|24464.7|24463.3|24471.5|24470.1|24458.8|24457.4|211
1759476900000|2025-10-03 07:35:00|24464.5|24463.1|24466.4|24465|24471|24469.6|24449.5|24448.1|109
1759477200000|2025-10-03 07:40:00|24466.9|24465.5|24470.1|24468.7|24476.7|24475.3|24462.8|24461.4|121
1759477500000|2025-10-03 07:45:00|24469.6|24468.2|24480|24478.6|24483.5|24482.1|24464.6|24463.2|136
1759477800000|2025-10-03 07:50:00|24478.7|24477.3|24470.6|24469.2|24484.3|24482.9|24467.5|24466.1|118
1759478100000|2025-10-03 07:55:00|24470.1|24468.7|24483.3|24481.9|24489|24487.6|24469.1|24467.7|117
1759478400000|2025-10-03 08:00:00|24483.6|24482.2|24479.5|24478.1|24488.4|24487|24473.4|24472|144
1759478700000|2025-10-03 08:05:00|24479.6|24478.2|24455.3|24453.9|24481.9|24480.5|24449.3|24447.9|204
1759479000000|2025-10-03 08:10:00|24457.4|24456|24454|24452.6|24460.1|24458.7|24439|24437.6|186
1759479300000|2025-10-03 08:15:00|24453.9|24452.5|24461.3|24459.9|24468.1|24466.7|24451.5|24450.1|88
1759479600000|2025-10-03 08:20:00|24460|24458.6|24461.2|24459.8|24466.7|24465.3|24453.7|24452.3|75
1759479900000|2025-10-03 08:25:00|24461.4|24460|24467.5|24466.1|24471.2|24469.8|24455.2|24453.8|117
1759480200000|2025-10-03 08:30:00|24466.5|24465.1|24461|24459.6|24478|24476.6|24455.2|24453.8|206
1759480500000|2025-10-03 08:35:00|24460.9|24459.5|24462.9|24461.5|24463.5|24462.1|24455.6|24454.2|46
1759480800000|2025-10-03 08:40:00|24463.1|24461.7|24461.7|24460.3|24463.1|24461.7|24454.8|24453.4|58
1759481100000|2025-10-03 08:45:00|24461.2|24459.8|24455.6|24454.2|24467.7|24466.3|24453.1|24451.7|81
1759481400000|2025-10-03 08:50:00|24457|24455.6|24448.3|24446.9|24457.9|24456.5|24443.3|24441.9|107
1759481700000|2025-10-03 08:55:00|24448.2|24446.8|24451.3|24449.9|24455.2|24453.8|24448|24446.6|111
1759482000000|2025-10-03 09:00:00|24453.1|24451.7|24459.7|24458.3|24463.2|24461.8|24450.3|24448.9|69
1759482300000|2025-10-03 09:05:00|24459.8|24458.4|24460.8|24459.4|24466.7|24465.3|24454.5|24453.1|75
1759482600000|2025-10-03 09:10:00|24460.7|24459.3|24463|24461.6|24465.2|24463.8|24454.6|24453.2|66
1759482900000|2025-10-03 09:15:00|24462.8|24461.4|24455.7|24454.3|24465.8|24464.4|24450.8|24449.4|129
1759483200000|2025-10-03 09:20:00|24454.2|24452.8|24449.6|24448.2|24454.2|24452.8|24445.9|24444.5|80
1759483500000|2025-10-03 09:25:00|24450.1|24448.7|24450.9|24449.5|24454.8|24453.4|24447.3|24445.9|120
1759483800000|2025-10-03 09:30:00|24450.5|24449.1|24448.8|24447.4|24454.5|24453.1|24440.5|24439.1|79
1759484100000|2025-10-03 09:35:00|24448.9|24447.5|24458.7|24457.3|24459.6|24458.2|24446.3|24444.9|68
1759484400000|2025-10-03 09:40:00|24457.1|24455.7|24453.4|24452|24459.4|24458|24448.1|24446.7|66
1759484700000|2025-10-03 09:45:00|24452.9|24451.5|24463.2|24461.8|24463.2|24461.8|24448.3|24446.9|114
1759485000000|2025-10-03 09:50:00|24462.8|24461.4|24445.3|24443.9|24464.7|24463.3|24444|24442.6|171
1759485300000|2025-10-03 09:55:00|24445.4|24444|24459.1|24457.7|24459.2|24457.8|24444.6|24443.2|170
1759485600000|2025-10-03 10:00:00|24459|24457.6|24443.9|24442.5|24459.1|24457.7|24441|24439.6|244
1759485900000|2025-10-03 10:05:00|24443.4|24442|24450.6|24449.2|24452.3|24450.9|24435.3|24433.9|153
1759486200000|2025-10-03 10:10:00|24451|24449.6|24455.6|24454.2|24456|24454.6|24443.9|24442.5|47
1759486500000|2025-10-03 10:15:00|24455.5|24454.1|24465.6|24464.2|24467.1|24465.7|24454.5|24453.1|161
1759486800000|2025-10-03 10:20:00|24463.8|24462.4|24453.4|24452|24465.5|24464.1|24452.9|24451.5|44
1759487100000|2025-10-03 10:25:00|24453.9|24452.5|24460.7|24459.3|24463.4|24462|24452.1|24450.7|47
1759487400000|2025-10-03 10:30:00|24461.2|24459.8|24457.2|24455.8|24461.5|24460.1|24455.5|24454.1|27
1759487700000|2025-10-03 10:35:00|24456.7|24455.3|24455.9|24454.5|24458.5|24457.1|24452.7|24451.3|162
1759488000000|2025-10-03 10:40:00|24456.2|24454.8|24456.9|24455.5|24465|24463.6|24454.4|24453|83
1759488300000|2025-10-03 10:45:00|24457.4|24456|24449.9|24448.5|24458.7|24457.3|24449.2|24447.8|93
1759488600000|2025-10-03 10:50:00|24449.8|24448.4|24446.9|24445.5|24456.1|24454.7|24446.3|24444.9|153
1759488900000|2025-10-03 10:55:00|24446.8|24445.4|24435.7|24434.3|24447.8|24446.4|24429.5|24428.1|79
1759489200000|2025-10-03 11:00:00|24435.1|24433.7|24417.1|24415.7|24439.4|24438|24415|24413.6|279
1759489500000|2025-10-03 11:05:00|24417.6|24416.2|24423.2|24421.8|24428.4|24427|24416.4|24415|63
1759489800000|2025-10-03 11:10:00|24424|24422.6|24404.4|24403|24424.5|24423.1|24394.5|24393.1|214
1759490100000|2025-10-03 11:15:00|24404.3|24402.9|24399.9|24398.5|24406.9|24405.5|24395.9|24394.5|177
1759490400000|2025-10-03 11:20:00|24401|24399.6|24394.6|24393.2|24403.2|24401.8|24389.4|24388|197
1759490700000|2025-10-03 11:25:00|24395.1|24393.7|24382.9|24381.5|24398.1|24396.7|24382.9|24381.5|124
1759491000000|2025-10-03 11:30:00|24384|24382.6|24386.6|24385.2|24393.8|24392.4|24379|24377.6|135
1759491300000|2025-10-03 11:35:00|24386.1|24384.7|24384.2|24382.8|24390.3|24388.9|24373.9|24372.5|131
1759491600000|2025-10-03 11:40:00|24383.3|24381.9|24387.7|24386.3|24388.8|24387.4|24381.4|24380|97
1759491900000|2025-10-03 11:45:00|24386.2|24384.8|24379.5|24378.1|24387.8|24386.4|24372.2|24370.8|144
1759492200000|2025-10-03 11:50:00|24380|24378.6|24377.5|24376.1|24387|24385.6|24376|24374.6|85
1759492500000|2025-10-03 11:55:00|24377|24375.6|24375|24373.6|24380.1|24378.7|24368.6|24367.2|118
1759492800000|2025-10-03 12:00:00|24375.9|24374.5|24372.8|24371.4|24376.4|24375|24369.2|24367.8|67
1759493100000|2025-10-03 12:05:00|24372.3|24370.9|24381.1|24379.7|24384|24382.6|24369.2|24367.8|151
1759493400000|2025-10-03 12:10:00|24380.1|24378.7|24382|24380.6|24386.9|24385.5|24376.2|24374.8|90
1759493700000|2025-10-03 12:15:00|24381.9|24380.5|24376.1|24374.7|24381.9|24380.5|24373.8|24372.4|87
1759494000000|2025-10-03 12:20:00|24376.4|24375|24356.3|24354.9|24377.4|24376|24353.9|24352.5|165
1759494300000|2025-10-03 12:25:00|24356.2|24354.8|24363.8|24362.4|24367.2|24365.8|24355.3|24353.9|78
1759494600000|2025-10-03 12:30:00|24363.7|24362.3|24358.6|24357.2|24372.7|24371.3|24358|24356.6|97
1759494900000|2025-10-03 12:35:00|24358.1|24356.7|24363.1|24361.7|24364.3|24362.9|24352.8|24351.4|125
1759495200000|2025-10-03 12:40:00|24362.9|24361.5|24365.8|24364.4|24367.8|24366.4|24356.7|24355.3|170
1759495500000|2025-10-03 12:45:00|24366.3|24364.9|24361.6|24360.2|24366.3|24364.9|24352.3|24350.9|212
1759495800000|2025-10-03 12:50:00|24360.8|24359.4|24372.2|24370.8|24374.1|24372.7|24357|24355.6|186
1759496100000|2025-10-03 12:55:00|24372.7|24371.3|24368.8|24367.4|24375.9|24374.5|24367.8|24366.4|135
1759496400000|2025-10-03 13:00:00|24368.2|24366.8|24392.4|24391|24395.9|24394.5|24368.2|24366.8|237
1759496700000|2025-10-03 13:05:00|24392.5|24391.1|24382.4|24381|24395.2|24393.8|24377.7|24376.3|80
1759497000000|2025-10-03 13:10:00|24380.9|24379.5|24372.5|24371.1|24383|24381.6|24369.9|24368.5|96
1759497300000|2025-10-03 13:15:00|24372.3|24370.9|24365.5|24364.1|24374.7|24373.3|24362.7|24361.3|59
1759497600000|2025-10-03 13:20:00|24367|24365.6|24367.2|24365.8|24370.5|24369.1|24357.4|24356|446
1759497900000|2025-10-03 13:25:00|24367|24365.6|24375.8|24374.4|24378.3|24376.9|24364.9|24363.5|125
1759498200000|2025-10-03 13:30:00|24375.7|24374.3|24383.8|24382.4|24387.6|24386.2|24371.2|24369.8|207
1759498500000|2025-10-03 13:35:00|24384|24382.6|24381.7|24380.3|24384.2|24382.8|24374.7|24373.3|101
1759498800000|2025-10-03 13:40:00|24381.3|24379.9|24376.8|24375.4|24386.2|24384.8|24368.3|24366.9|212
1759499100000|2025-10-03 13:45:00|24377.3|24375.9|24356.8|24355.4|24379|24377.6|24349.2|24347.8|112
1759499400000|2025-10-03 13:50:00|24356.4|24355|24358.3|24356.9|24361.2|24359.8|24345.3|24343.9|149
1759499700000|2025-10-03 13:55:00|24357.8|24356.4|24361.8|24360.4|24369.5|24368.1|24355.8|24354.4|113
1759500000000|2025-10-03 14:00:00|24362.4|24361|24359.3|24357.9|24369|24367.6|24346|24344.6|195
1759500300000|2025-10-03 14:05:00|24358.8|24357.4|24369|24367.6|24373.4|24372|24350.6|24349.2|208
1759500600000|2025-10-03 14:10:00|24368.5|24367.1|24373.6|24372.2|24377.9|24376.5|24363.9|24362.5|251
1759500900000|2025-10-03 14:15:00|24372.1|24370.7|24349.4|24348|24374.2|24372.8|24348.9|24347.5|152
1759501200000|2025-10-03 14:20:00|24351.4|24350|24357|24355.6|24360.7|24359.3|24343.6|24342.2|296
1759501500000|2025-10-03 14:25:00|24357.5|24356.1|24373.4|24372|24373.5|24372.1|24357.5|24356.1|157
1759501800000|2025-10-03 14:30:00|24373|24371.6|24376.6|24375.2|24382.9|24381.5|24371.5|24370.1|215
1759502100000|2025-10-03 14:35:00|24375.6|24374.2|24380.1|24378.7|24388.7|24387.3|24375.1|24373.7|163
1759502400000|2025-10-03 14:40:00|24379.6|24378.2|24377.8|24376.4|24381.2|24379.8|24368.9|24367.5|332
1759502700000|2025-10-03 14:45:00|24377.7|24376.3|24391.3|24389.9|24396.5|24395.1|24376.1|24374.7|199
1759503000000|2025-10-03 14:50:00|24392.3|24390.9|24378.7|24377.3|24393.8|24392.4|24372.6|24371.2|121
1759503300000|2025-10-03 14:55:00|24379.2|24377.8|24382.6|24381.2|24385.5|24384.1|24372.8|24371.4|209
1759503600000|2025-10-03 15:00:00|24380.9|24379.5|24375|24373.6|24381|24379.6|24365.9|24364.5|173
1759503900000|2025-10-03 15:05:00|24374.5|24373.1|24362.3|24360.9|24380.1|24378.7|24359.1|24357.7|275
1759504200000|2025-10-03 15:10:00|24363.2|24361.8|24382.8|24381.4|24382.8|24381.4|24358.5|24357.1|146
1759504500000|2025-10-03 15:15:00|24382.9|24381.5|24375.9|24374.5|24383|24381.6|24371.3|24369.9|153
1759504800000|2025-10-03 15:20:00|24376.1|24374.7|24384.9|24383.5|24389.7|24388.3|24372.6|24371.2|210
1759505100000|2025-10-03 15:25:00|24384.4|24383|24386.3|24384.9|24387.9|24386.5|24377.7|24376.3|527
1759505400000|2025-10-03 15:30:00|24386.5|24383.7|24379.5|24376.7|24387.5|24384.7|24372.1|24369.3|531
1759505700000|2025-10-03 15:35:00|24378.5|24375.7|24381.1|24378.3|24384.3|24381.5|24374.7|24371.9|272
1759506000000|2025-10-03 15:40:00|24380.6|24377.8|24390.9|24388.1|24390.9|24388.1|24377.6|24374.8|102
1759506300000|2025-10-03 15:45:00|24391.3|24388.5|24398.8|24396|24399.2|24396.4|24391.3|24388.5|80
1759506600000|2025-10-03 15:50:00|24398.3|24395.5|24402.1|24399.3|24405.8|24403|24396.1|24393.3|73
1759506900000|2025-10-03 15:55:00|24402.6|24399.8|24404.5|24401.7|24408.5|24405.7|24398.1|24395.3|73
1759507200000|2025-10-03 16:00:00|24405|24402.2|24396.8|24394|24405|24402.2|24390.7|24387.9|113
1759507500000|2025-10-03 16:05:00|24397.3|24394.5|24399.8|24397|24400.3|24397.5|24393.4|24390.6|58
1759507800000|2025-10-03 16:10:00|24400.3|24397.5|24402|24399.2|24402|24399.2|24394.6|24391.8|45
1759508100000|2025-10-03 16:15:00|24402.3|24399.5|24402.2|24399.4|24405.3|24402.5|24400.1|24397.3|36
1759508400000|2025-10-03 16:20:00|24402|24399.2|24395.6|24392.8|24403.2|24400.4|24395.1|24392.3|26
1759508700000|2025-10-03 16:25:00|24396.1|24393.3|24392.1|24389.3|24396.1|24393.3|24390.9|24388.1|36
1759509000000|2025-10-03 16:30:00|24392.2|24389.4|24395.2|24392.4|24395.7|24392.9|24389.2|24386.4|14
1759509300000|2025-10-03 16:35:00|24395.4|24392.6|24391.4|24388.6|24396|24393.2|24388.4|24385.6|30
1759509600000|2025-10-03 16:40:00|24390.9|24388.1|24388.5|24385.7|24391.1|24388.3|24386.7|24383.9|46
1759509900000|2025-10-03 16:45:00|24388|24385.2|24386.9|24384.1|24390.8|24388|24383.8|24381|21
1759510200000|2025-10-03 16:50:00|24386.4|24383.6|24387.9|24385.1|24389|24386.2|24385.5|24382.7|12
1759510500000|2025-10-03 16:55:00|24387.8|24385|24391.2|24388.4|24392.3|24389.5|24384.8|24382|16
1759510800000|2025-10-03 17:00:00|24390.7|24387.9|24376.5|24373.7|24391|24388.2|24370.6|24367.8|67
1759511100000|2025-10-03 17:05:00|24376|24373.2|24378.9|24376.1|24379.6|24376.8|24368.1|24365.3|50
1759511400000|2025-10-03 17:10:00|24379.4|24376.6|24382.6|24379.8|24387.1|24384.3|24373.9|24371.1|30
1759511700000|2025-10-03 17:15:00|24382.1|24379.3|24374.8|24372|24384.6|24381.8|24373.9|24371.1|25
1759512000000|2025-10-03 17:20:00|24375.3|24372.5|24375.6|24372.8|24380.7|24377.9|24373.4|24370.6|16
1759512300000|2025-10-03 17:25:00|24376.1|24373.3|24376|24373.2|24380.2|24377.4|24373.8|24371|9
1759512600000|2025-10-03 17:30:00|24375|24372.2|24379.7|24376.9|24386.3|24383.5|24371.8|24369|33
1759512900000|2025-10-03 17:35:00|24380.2|24377.4|24380.1|24377.3|24381.7|24378.9|24374.2|24371.4|9
1759513200000|2025-10-03 17:40:00|24380.6|24377.8|24362|24359.2|24381.2|24378.4|24362|24359.2|50
1759513500000|2025-10-03 17:45:00|24362.5|24359.7|24356.6|24353.8|24366.7|24363.9|24351.4|24348.6|61
1759513800000|2025-10-03 17:50:00|24356.1|24353.3|24339.7|24336.9|24357|24354.2|24338.4|24335.6|53
1759514100000|2025-10-03 17:55:00|24339.2|24336.4|24353.3|24350.5|24359.9|24357.1|24338.2|24335.4|83
1759514400000|2025-10-03 18:00:00|24353.8|24351|24349.2|24346.4|24357.7|24354.9|24346.6|24343.8|68
1759514700000|2025-10-03 18:05:00|24349.7|24346.9|24354.1|24351.3|24356.3|24353.5|24342.1|24339.3|68
1759515000000|2025-10-03 18:10:00|24354.3|24351.5|24361.6|24358.8|24368.3|24365.5|24353|24350.2|69
1759515300000|2025-10-03 18:15:00|24361.1|24358.3|24371|24368.2|24373|24370.2|24355.7|24352.9|44
1759515600000|2025-10-03 18:20:00|24370.7|24367.9|24378.7|24375.9|24379.8|24377|24366.1|24363.3|27
1759515900000|2025-10-03 18:25:00|24379.2|24376.4|24383.6|24380.8|24386.5|24383.7|24378.1|24375.3|19
1759516200000|2025-10-03 18:30:00|24384.1|24381.3|24376.4|24373.6|24386|24383.2|24367.3|24364.5|45
1759516500000|2025-10-03 18:35:00|24375.9|24373.1|24376|24373.2|24379.4|24376.6|24369.4|24366.6|16
1759516800000|2025-10-03 18:40:00|24376.5|24373.7|24374.9|24372.1|24378.3|24375.5|24371.8|24369|7
1759517100000|2025-10-03 18:45:00|24374.4|24371.6|24367.6|24364.8|24377.1|24374.3|24366.6|24363.8|17
1759517400000|2025-10-03 18:50:00|24368.1|24365.3|24371.2|24368.4|24372|24369.2|24364.1|24361.3|39
1759517700000|2025-10-03 18:55:00|24370.7|24367.9|24375.7|24372.9|24376.7|24373.9|24368.2|24365.4|7
1759518000000|2025-10-03 19:00:00|24377.2|24374.4|24377.9|24375.1|24381.1|24378.3|24374.5|24371.7|43
1759518300000|2025-10-03 19:05:00|24378.2|24375.4|24375.1|24372.3|24380.5|24377.7|24371.7|24368.9|27
1759518600000|2025-10-03 19:10:00|24375.6|24372.8|24374.1|24371.3|24382.5|24379.7|24372.9|24370.1|39
1759518900000|2025-10-03 19:15:00|24373.6|24370.8|24372.1|24369.3|24375.8|24373|24368.6|24365.8|21
1759519200000|2025-10-03 19:20:00|24372.6|24369.8|24371.4|24368.6|24373.1|24370.3|24368.6|24365.8|22
1759519500000|2025-10-03 19:25:00|24371.6|24368.8|24376.3|24373.5|24381.1|24378.3|24371.1|24368.3|31
1759519800000|2025-10-03 19:30:00|24376.8|24374|24380.5|24377.7|24381.5|24378.7|24374.5|24371.7|67
1759520100000|2025-10-03 19:35:00|24380|24377.2|24381.3|24378.5|24386.4|24383.6|24377.4|24374.6|36
1759520400000|2025-10-03 19:40:00|24380.8|24378|24379.1|24376.3|24383.1|24380.3|24378.3|24375.5|28
1759520700000|2025-10-03 19:45:00|24379.6|24376.8|24388.7|24385.9|24389.7|24386.9|24379.1|24376.3|73
1759521000000|2025-10-03 19:50:00|24388.2|24385.4|24390.1|24387.3|24392.6|24389.8|24381.6|24378.8|64
1759521300000|2025-10-03 19:55:00|24389.6|24386.8|24389.7|24386.9|24391.3|24388.5|24379|24376.2|127
1759521600000|2025-10-03 20:00:00|24395.3|24388.3|24380.3|24373.3|24400.6|24393.6|24379.4|24372.4|17
1759521900000|2025-10-03 20:05:00|24381.1|24374.1|24378.1|24371.1|24386.3|24379.3|24377.4|24370.4|0
1759522200000|2025-10-03 20:10:00|24378.9|24371.9|24380.7|24373.7|24382.7|24375.7|24376.3|24369.3|0
1759522500000|2025-10-03 20:15:00|24381.5|24374.5|24381.3|24374.3|24385.3|24378.3|24379.9|24372.9|0
1759522800000|2025-10-03 20:20:00|24382.1|24375.1|24381.9|24374.9|24382.8|24375.8|24378.9|24371.9|0
1759523100000|2025-10-03 20:25:00|24381|24374|24381.9|24374.9|24382.7|24375.7|24378.2|24371.2|0
1759523400000|2025-10-03 20:30:00|24381.1|24374.1|24386.1|24379.1|24386.9|24379.9|24379.7|24372.7|0
1759523700000|2025-10-03 20:35:00|24385.2|24378.2|24386.1|24379.1|24387.4|24380.4|24383.7|24376.7|0
1759524000000|2025-10-03 20:40:00|24386.3|24379.3|24377.3|24370.3|24387.6|24380.6|24377.3|24370.3|0
1759524300000|2025-10-03 20:45:00|24378.1|24371.1|24374.6|24367.6|24379.6|24372.6|24372.5|24365.5|0
1759524600000|2025-10-03 20:50:00|24375.4|24368.4|24382.1|24375.1|24382.1|24375.1|24373.9|24366.9|0
1759524900000|2025-10-03 20:55:00|24381.3|24374.3|24379.4|24372.4|24381.3|24374.3|24375.9|24368.9|0
1759701600000|2025-10-05 22:00:00|24406.2|24399.2|24409.6|24402.6|24413.4|24406.4|24402.8|24395.8|0
1759701900000|2025-10-05 22:05:00|24409.7|24402.7|24405.3|24398.3|24418.2|24411.2|24403.3|24396.3|0
1759702200000|2025-10-05 22:10:00|24405.5|24398.5|24418.8|24411.8|24419|24412|24399.5|24392.5|0
1759702500000|2025-10-05 22:15:00|24419.2|24412.2|24422.3|24415.3|24429.5|24422.5|24417.4|24410.4|0
1759702800000|2025-10-05 22:20:00|24422.7|24415.7|24426|24419|24428.7|24421.7|24422.7|24415.7|0
1759703100000|2025-10-05 22:25:00|24426.4|24419.4|24425.5|24418.5|24430.2|24423.2|24424.5|24417.5|0
1759703400000|2025-10-05 22:30:00|24425|24418|24426.8|24419.8|24427.9|24420.9|24423.8|24416.8|0
1759703700000|2025-10-05 22:35:00|24426|24419|24424.7|24417.7|24427.4|24420.4|24422.7|24415.7|0
1759704000000|2025-10-05 22:40:00|24424.6|24417.6|24427.2|24420.2|24427.2|24420.2|24423.5|24416.5|0
1759704300000|2025-10-05 22:45:00|24427.6|24420.6|24427.5|24420.5|24435.2|24428.2|24427.2|24420.2|0
1759704600000|2025-10-05 22:50:00|24427.6|24420.6|24429.2|24422.2|24432.3|24425.3|24422.8|24415.8|0
1759704900000|2025-10-05 22:55:00|24428.8|24421.8|24429.4|24422.4|24432.2|24425.2|24427.6|24420.6|0
1759705200000|2025-10-05 23:00:00|24429.7|24422.7|24434|24427|24437.4|24430.4|24429.4|24422.4|0
1759705500000|2025-10-05 23:05:00|24434.1|24427.1|24432.4|24425.4|24435.6|24428.6|24429.5|24422.5|0
1759705800000|2025-10-05 23:10:00|24432|24425|24430.6|24423.6|24433.5|24426.5|24428.9|24421.9|0
1759706100000|2025-10-05 23:15:00|24430.2|24423.2|24431.1|24424.1|24436.2|24429.2|24430|24423|0
1759706400000|2025-10-05 23:20:00|24430.7|24423.7|24429.9|24422.9|24431.5|24424.5|24428.2|24421.2|0
1759706700000|2025-10-05 23:25:00|24430.1|24423.1|24437.1|24430.1|24437.1|24430.1|24429.2|24422.2|0
1759707000000|2025-10-05 23:30:00|24437.9|24430.9|24445.5|24438.5|24450.3|24443.3|24437.9|24430.9|0
1759707300000|2025-10-05 23:35:00|24444.6|24437.6|24447.4|24440.4|24449.6|24442.6|24444.3|24437.3|0
1759707600000|2025-10-05 23:40:00|24447.6|24440.6|24448.7|24441.7|24450.3|24443.3|24446.5|24439.5|0
1759707900000|2025-10-05 23:45:00|24449.1|24442.1|24442.6|24435.6|24450.9|24443.9|24440.6|24433.6|0
1759708200000|2025-10-05 23:50:00|24443|24436|24437.4|24430.4|24443.8|24436.8|24436|24429|0
1759708500000|2025-10-05 23:55:00|24437|24430|24434.9|24427.9|24438.6|24431.6|24433.1|24426.1|0
1759708800000|2025-10-06 00:00:00|24435.3|24428.3|24429.3|24422.3|24439.1|24432.1|24428.5|24421.5|0
1759709100000|2025-10-06 00:05:00|24428.5|24421.5|24429.2|24422.2|24435.8|24428.8|24427.2|24420.2|0
1759709400000|2025-10-06 00:10:00|24429.6|24422.6|24435.2|24428.2|24436|24429|24426.4|24419.4|0
1759709700000|2025-10-06 00:15:00|24435.8|24428.8|24428.7|24423.7|24450.3|24445.3|24423.7|24418.7|61
1759710000000|2025-10-06 00:20:00|24429.7|24424.7|24423.5|24418.5|24433.2|24428.2|24415.2|24410.2|14
1759710300000|2025-10-06 00:25:00|24424|24419|24427.3|24422.3|24430.3|24425.3|24422|24417|5
1759710600000|2025-10-06 00:30:00|24427.8|24422.8|24416.1|24411.1|24436.5|24431.5|24415.1|24410.1|14
1759710900000|2025-10-06 00:35:00|24414.1|24409.1|24405.1|24400.1|24417.6|24412.6|24399.3|24394.3|10
1759711200000|2025-10-06 00:40:00|24405.6|24400.6|24406|24401|24409.6|24404.6|24402.4|24397.4|0
1759711500000|2025-10-06 00:45:00|24406.5|24401.5|24404|24399|24407|24402|24398.2|24393.2|2
1759711800000|2025-10-06 00:50:00|24404.6|24399.6|24410.6|24405.6|24411.9|24406.9|24404.6|24399.6|0
1759712100000|2025-10-06 00:55:00|24411.1|24406.1|24406.1|24401.1|24412.6|24407.6|24404.5|24399.5|0
1759712400000|2025-10-06 01:00:00|24407.6|24402.6|24395.9|24390.9|24407.6|24402.6|24395.9|24390.9|6
1759712700000|2025-10-06 01:05:00|24393.4|24388.4|24389.2|24384.2|24393.4|24388.4|24386.8|24381.8|2
1759713000000|2025-10-06 01:10:00|24389.7|24384.7|24392.7|24387.7|24396|24391|24387.1|24382.1|4
1759713300000|2025-10-06 01:15:00|24392.2|24387.2|24388.5|24383.5|24396.8|24391.8|24385.8|24380.8|5
1759713600000|2025-10-06 01:20:00|24387.5|24382.5|24379.3|24374.3|24387.5|24382.5|24372.2|24367.2|3
1759713900000|2025-10-06 01:25:00|24378.8|24373.8|24388.1|24383.1|24388.1|24383.1|24377.8|24372.8|3
1759714200000|2025-10-06 01:30:00|24387.8|24382.8|24393.2|24388.2|24396.9|24391.9|24387.3|24382.3|6
1759714500000|2025-10-06 01:35:00|24392.7|24387.7|24385.6|24380.6|24394.5|24389.5|24385.6|24380.6|5
1759714800000|2025-10-06 01:40:00|24386.1|24381.1|24391.2|24386.2|24392.2|24387.2|24382|24377|2
1759715100000|2025-10-06 01:45:00|24391.7|24386.7|24391.3|24386.3|24392.6|24387.6|24388.8|24383.8|0
1759715400000|2025-10-06 01:50:00|24391.8|24386.8|24386.2|24381.2|24393|24388|24380.7|24375.7|4
1759715700000|2025-10-06 01:55:00|24385.7|24380.7|24389.1|24384.1|24389.1|24384.1|24377.1|24372.1|8
1759716000000|2025-10-06 02:00:00|24388.1|24383.1|24387.8|24382.8|24390.9|24385.9|24385.8|24380.8|3
1759716300000|2025-10-06 02:05:00|24388.3|24383.3|24387.6|24382.6|24389.6|24384.6|24384.7|24379.7|1
1759716600000|2025-10-06 02:10:00|24387.1|24382.1|24393.2|24388.2|24393.8|24388.8|24384.1|24379.1|4
1759716900000|2025-10-06 02:15:00|24393.7|24388.7|24393.9|24388.9|24397.3|24392.3|24392.7|24387.7|6
1759717200000|2025-10-06 02:20:00|24394.4|24389.4|24394.4|24389.4|24396.4|24391.4|24394.4|24389.4|0
1759717500000|2025-10-06 02:25:00|24393.9|24388.9|24389.4|24384.4|24393.9|24388.9|24388.4|24383.4|3
1759717800000|2025-10-06 02:30:00|24389.9|24384.9|24380.8|24375.8|24390.9|24385.9|24380.3|24375.3|4
1759718100000|2025-10-06 02:35:00|24380.3|24375.3|24380.7|24375.7|24384.3|24379.3|24378.3|24373.3|1
1759718400000|2025-10-06 02:40:00|24381.2|24376.2|24389.8|24384.8|24390.7|24385.7|24380.4|24375.4|11
1759718700000|2025-10-06 02:45:00|24390.3|24385.3|24390|24385|24390.9|24385.9|24387.8|24382.8|0
1759719000000|2025-10-06 02:50:00|24389.5|24384.5|24390.8|24385.8|24391.3|24386.3|24388|24383|0
1759719300000|2025-10-06 02:55:00|24390.3|24385.3|24388.3|24383.3|24390.8|24385.8|24387.3|24382.3|0
1759719600000|2025-10-06 03:00:00|24388.2|24383.2|24389.6|24384.6|24389.6|24384.6|24384.2|24379.2|2
1759719900000|2025-10-06 03:05:00|24389.1|24384.1|24389.4|24384.4|24390.9|24385.9|24387.1|24382.1|0
1759720200000|2025-10-06 03:10:00|24388.9|24383.9|24369.3|24364.3|24388.9|24383.9|24369.3|24364.3|12
1759720500000|2025-10-06 03:15:00|24368.8|24363.8|24373.3|24368.3|24376.8|24371.8|24367|24362|8
1759720800000|2025-10-06 03:20:00|24372.8|24367.8|24376.9|24371.9|24376.9|24371.9|24372.4|24367.4|5
1759721100000|2025-10-06 03:25:00|24376.4|24371.4|24387.9|24382.9|24388.7|24383.7|24376.1|24371.1|19
1759721400000|2025-10-06 03:30:00|24388.4|24383.4|24391.1|24386.1|24391.6|24386.6|24385.4|24380.4|1
1759721700000|2025-10-06 03:35:00|24390.6|24385.6|24385.1|24380.1|24391.1|24386.1|24384.7|24379.7|0
1759722000000|2025-10-06 03:40:00|24385.6|24380.6|24389.2|24384.2|24389.7|24384.7|24385.1|24380.1|0
1759722300000|2025-10-06 03:45:00|24389.7|24384.7|24389.4|24384.4|24390.7|24385.7|24387.7|24382.7|0
1759722600000|2025-10-06 03:50:00|24389.9|24384.9|24396.6|24391.6|24402.5|24397.5|24389.2|24384.2|11
1759722900000|2025-10-06 03:55:00|24397.1|24392.1|24382.5|24377.5|24397.1|24392.1|24382|24377|13
1759723200000|2025-10-06 04:00:00|24383|24378|24381.9|24376.9|24388.1|24383.1|24376.1|24371.1|12
1759723500000|2025-10-06 04:05:00|24381.4|24376.4|24379|24374|24384|24379|24378.7|24373.7|3
1759723800000|2025-10-06 04:10:00|24382.3|24377.3|24403.7|24398.7|24403.8|24398.8|24379.2|24374.2|20
1759724100000|2025-10-06 04:15:00|24404.2|24399.2|24413|24408|24413.2|24408.2|24402.7|24397.7|35
1759724400000|2025-10-06 04:20:00|24413.8|24408.8|24405.2|24400.2|24418.7|24413.7|24402.6|24397.6|8
1759724700000|2025-10-06 04:25:00|24404.7|24399.7|24409.6|24404.6|24412.5|24407.5|24401.9|24396.9|4
1759725000000|2025-10-06 04:30:00|24409.4|24404.4|24416.9|24411.9|24419.9|24414.9|24409.4|24404.4|12
1759725300000|2025-10-06 04:35:00|24416.3|24411.3|24421.1|24416.1|24429|24424|24416.3|24411.3|17
1759725600000|2025-10-06 04:40:00|24421.6|24416.6|24423.2|24418.2|24432.7|24427.7|24420.7|24415.7|12
1759725900000|2025-10-06 04:45:00|24422.7|24417.7|24422.3|24417.3|24425.6|24420.6|24419.8|24414.8|4
1759726200000|2025-10-06 04:50:00|24423.1|24418.1|24416.9|24411.9|24425.8|24420.8|24415.5|24410.5|5
1759726500000|2025-10-06 04:55:00|24417.4|24412.4|24419.2|24414.2|24419.8|24414.8|24415.6|24410.6|0
1759726800000|2025-10-06 05:00:00|24419.4|24414.4|24405.3|24400.3|24419.9|24414.9|24403.5|24398.5|27
1759727100000|2025-10-06 05:05:00|24404.8|24399.8|24400.9|24395.9|24404.8|24399.8|24391.5|24386.5|5
1759727400000|2025-10-06 05:10:00|24401.4|24396.4|24383.7|24378.7|24403.4|24398.4|24383.7|24378.7|36
1759727700000|2025-10-06 05:15:00|24383.3|24378.3|24388.3|24383.3|24389.2|24384.2|24379.5|24374.5|4
1759728000000|2025-10-06 05:20:00|24388.8|24383.8|24398.3|24393.3|24398.3|24393.3|24387.8|24382.8|6
1759728300000|2025-10-06 05:25:00|24398.4|24393.4|24392.6|24387.6|24401.3|24396.3|24386.4|24381.4|27
1759728600000|2025-10-06 05:30:00|24392.1|24387.1|24394.4|24389.4|24396.3|24391.3|24389.2|24384.2|5
1759728900000|2025-10-06 05:35:00|24393.9|24388.9|24395.8|24390.8|24399.9|24394.9|24393.9|24388.9|6
1759729200000|2025-10-06 05:40:00|24396.3|24391.3|24395.3|24390.3|24398.8|24393.8|24393.4|24388.4|17
1759729500000|2025-10-06 05:45:00|24394.7|24389.7|24399|24394|24406.2|24401.2|24392.9|24387.9|13
1759729800000|2025-10-06 05:50:00|24398.5|24393.5|24406.9|24401.9|24408.3|24403.3|24394.2|24389.2|13
1759730100000|2025-10-06 05:55:00|24406.4|24401.4|24398.4|24393.4|24406.4|24401.4|24388.4|24383.4|21
1759730400000|2025-10-06 06:00:00|24396.2|24393.9|24415|24412.2|24415.4|24412.6|24389.6|24386.8|149
1759730700000|2025-10-06 06:05:00|24414.6|24411.8|24402.2|24399.4|24417.8|24415|24398.2|24395.4|64
1759731000000|2025-10-06 06:10:00|24401.7|24398.9|24403.1|24400.3|24406.2|24403.4|24393.3|24390.5|95
1759731300000|2025-10-06 06:15:00|24402.8|24400|24395.7|24392.9|24411.4|24408.6|24390.7|24387.9|36
1759731600000|2025-10-06 06:20:00|24396.2|24393.4|24401.6|24398.8|24403.1|24400.3|24389.9|24387.1|136
1759731900000|2025-10-06 06:25:00|24401.8|24399|24369.9|24367.1|24401.8|24399|24368.4|24365.6|140
1759732200000|2025-10-06 06:30:00|24369.4|24366.6|24368|24365.2|24381.4|24378.6|24363.7|24360.9|69
1759732500000|2025-10-06 06:35:00|24367.5|24364.7|24374.8|24372|24382.9|24380.1|24360|24357.2|80
1759732800000|2025-10-06 06:40:00|24374.5|24371.7|24376.1|24373.3|24383.2|24380.4|24368.7|24365.9|48
1759733100000|2025-10-06 06:45:00|24376.6|24373.8|24379.3|24376.5|24386.2|24383.4|24372.4|24369.6|79
1759733400000|2025-10-06 06:50:00|24379.1|24376.3|24381.2|24378.4|24386.9|24384.1|24377.8|24375|72
1759733700000|2025-10-06 06:55:00|24381.7|24378.9|24370.8|24368|24382.2|24379.4|24364|24361.2|283
1759734000000|2025-10-06 07:00:00|24370.1|24368.7|24363.9|24362.5|24384.9|24383.5|24332.6|24331.2|949
1759734300000|2025-10-06 07:05:00|24364|24362.6|24372|24370.6|24380.5|24379.1|24359.3|24357.9|306
1759734600000|2025-10-06 07:10:00|24372.1|24370.7|24392.2|24390.8|24398.8|24397.4|24370.3|24368.9|283
1759734900000|2025-10-06 07:15:00|24391.7|24390.3|24389.8|24388.4|24393.7|24392.3|24372.2|24370.8|386
1759735200000|2025-10-06 07:20:00|24389.3|24387.9|24391.9|24390.5|24406.1|24404.7|24389.1|24387.7|224
1759735500000|2025-10-06 07:25:00|24391.8|24390.4|24396.4|24395|24405.3|24403.9|24387.4|24386|186
1759735800000|2025-10-06 07:30:00|24397.4|24396|24379.4|24378|24408|24406.6|24377.6|24376.2|293
1759736100000|2025-10-06 07:35:00|24379.9|24378.5|24363.6|24362.2|24387.6|24386.2|24355.8|24354.4|186
1759736400000|2025-10-06 07:40:00|24365.2|24363.8|24327.2|24325.8|24365.2|24363.8|24264.3|24262.9|1285
1759736700000|2025-10-06 07:45:00|24326.7|24325.3|24309.2|24307.8|24333.8|24332.4|24300|24298.6|374
1759737000000|2025-10-06 07:50:00|24309.1|24307.7|24318|24316.6|24338.7|24337.3|24307.4|24306|489
1759737300000|2025-10-06 07:55:00|24317.8|24316.4|24320.9|24319.5|24332.1|24330.7|24306.1|24304.7|356
1759737600000|2025-10-06 08:00:00|24319.6|24318.2|24330|24328.6|24356.1|24354.7|24311|24309.6|368
1759737900000|2025-10-06 08:05:00|24330.1|24328.7|24332.2|24330.8|24354.6|24353.2|24328.7|24327.3|219
1759738200000|2025-10-06 08:10:00|24331.3|24329.9|24324.6|24323.2|24353.7|24352.3|24322.8|24321.4|239
1759738500000|2025-10-06 08:15:00|24324.1|24322.7|24336|24334.6|24343|24341.6|24317.3|24315.9|179
1759738800000|2025-10-06 08:20:00|24337.8|24336.4|24371|24369.6|24372.2|24370.8|24331.5|24330.1|247
1759739100000|2025-10-06 08:25:00|24371.1|24369.7|24371.6|24370.2|24377.4|24376|24359.1|24357.7|149
1759739400000|2025-10-06 08:30:00|24370|24368.6|24384.8|24383.4|24391.2|24389.8|24368.7|24367.3|234
1759739700000|2025-10-06 08:35:00|24384.9|24383.5|24368.6|24367.2|24392.5|24391.1|24365.6|24364.2|189
1759740000000|2025-10-06 08:40:00|24369.5|24368.1|24386.5|24385.1|24387|24385.6|24365.3|24363.9|133
1759740300000|2025-10-06 08:45:00|24386.4|24385|24384.1|24382.7|24393.9|24392.5|24372.2|24370.8|107
1759740600000|2025-10-06 08:50:00|24385.4|24384|24398|24396.6|24398.6|24397.2|24379|24377.6|78
1759740900000|2025-10-06 08:55:00|24398.5|24397.1|24394.2|24392.8|24402.4|24401|24388.8|24387.4|174
1759741200000|2025-10-06 09:00:00|24393.3|24391.9|24391.7|24390.3|24395.8|24394.4|24377.7|24376.3|127
1759741500000|2025-10-06 09:05:00|24391.2|24389.8|24378.3|24376.9|24393.2|24391.8|24370.4|24369|141
1759741800000|2025-10-06 09:10:00|24377.6|24376.2|24360.3|24358.9|24378.3|24376.9|24356.8|24355.4|193
1759742100000|2025-10-06 09:15:00|24359.8|24358.4|24363.9|24362.5|24368.3|24366.9|24352.8|24351.4|115
1759742400000|2025-10-06 09:20:00|24364.6|24363.2|24379|24377.6|24382.5|24381.1|24362.3|24360.9|116
1759742700000|2025-10-06 09:25:00|24379.5|24378.1|24389.4|24388|24391.6|24390.2|24378.5|24377.1|127
1759743000000|2025-10-06 09:30:00|24388.9|24387.5|24399.7|24398.3|24402.6|24401.2|24384.5|24383.1|208
1759743300000|2025-10-06 09:35:00|24399.8|24398.4|24390.7|24389.3|24411.6|24410.2|24390.7|24389.3|248
1759743600000|2025-10-06 09:40:00|24391|24389.6|24376.3|24374.9|24391.2|24389.8|24374.6|24373.2|155
1759743900000|2025-10-06 09:45:00|24376.5|24375.1|24363.2|24361.8|24379.2|24377.8|24354.6|24353.2|199
1759744200000|2025-10-06 09:50:00|24364.3|24362.9|24385.3|24383.9|24385.7|24384.3|24362.8|24361.4|112
1759744500000|2025-10-06 09:55:00|24385.5|24384.1|24368|24366.6|24385.7|24384.3|24361.7|24360.3|113
1759744800000|2025-10-06 10:00:00|24367.7|24366.3|24379|24377.6|24383.4|24382|24365.5|24364.1|92
1759745100000|2025-10-06 10:05:00|24378.5|24377.1|24378.7|24377.3|24383.1|24381.7|24371.4|24370|85
1759745400000|2025-10-06 10:10:00|24378.3|24376.9|24383.9|24382.5|24386.3|24384.9|24375.7|24374.3|70
1759745700000|2025-10-06 10:15:00|24384.1|24382.7|24383.4|24382|24384.3|24382.9|24376.1|24374.7|77
1759746000000|2025-10-06 10:20:00|24384.6|24383.2|24392.4|24391|24393.3|24391.9|24379.5|24378.1|75
1759746300000|2025-10-06 10:25:00|24392.5|24391.1|24389.9|24388.5|24392.9|24391.5|24388.1|24386.7|86
1759746600000|2025-10-06 10:30:00|24387.8|24386.4|24388.4|24387|24393.6|24392.2|24383.2|24381.8|49
1759746900000|2025-10-06 10:35:00|24388.9|24387.5|24381.5|24380.1|24391.5|24390.1|24379.7|24378.3|107
1759747200000|2025-10-06 10:40:00|24381|24379.6|24379.6|24378.2|24386.9|24385.5|24378.3|24376.9|43
1759747500000|2025-10-06 10:45:00|24379.1|24377.7|24380.1|24378.7|24383.1|24381.7|24373.4|24372|59
1759747800000|2025-10-06 10:50:00|24381.1|24379.7|24394.7|24393.3|24399.5|24398.1|24379.6|24378.2|101
1759748100000|2025-10-06 10:55:00|24395.2|24393.8|24395.9|24394.5|24399.6|24398.2|24385.4|24384|65
1759748400000|2025-10-06 11:00:00|24395.3|24393.9|24410.5|24409.1|24417.8|24416.4|24391.1|24389.7|313
1759748700000|2025-10-06 11:05:00|24410.6|24409.2|24426.6|24425.2|24438.7|24437.3|24410.1|24408.7|236
1759749000000|2025-10-06 11:10:00|24426.9|24425.5|24433.2|24431.8|24435.3|24433.9|24420.9|24419.5|138
1759749300000|2025-10-06 11:15:00|24432.7|24431.3|24434.1|24432.7|24440|24438.6|24421.1|24419.7|161
1759749600000|2025-10-06 11:20:00|24435.3|24433.9|24448.1|24446.7|24452.1|24450.7|24434.3|24432.9|211
1759749900000|2025-10-06 11:25:00|24448|24446.6|24458|24456.6|24458.2|24456.8|24441.7|24440.3|152
1759750200000|2025-10-06 11:30:00|24455.7|24454.3|24450|24448.6|24458|24456.6|24442.8|24441.4|125
1759750500000|2025-10-06 11:35:00|24450.2|24448.8|24440.9|24439.5|24454.7|24453.3|24440.7|24439.3|111
1759750800000|2025-10-06 11:40:00|24441|24439.6|24432.5|24431.1|24443.9|24442.5|24425|24423.6|119
1759751100000|2025-10-06 11:45:00|24433|24431.6|24436.3|24434.9|24443|24441.6|24432|24430.6|73
1759751400000|2025-10-06 11:50:00|24438.5|24437.1|24449.2|24447.8|24451|24449.6|24434.6|24433.2|103
1759751700000|2025-10-06 11:55:00|24449.7|24448.3|24451.4|24450|24453.2|24451.8|24440.1|24438.7|130
1759752000000|2025-10-06 12:00:00|24451.8|24450.4|24457.6|24456.2|24458.1|24456.7|24446|24444.6|89
1759752300000|2025-10-06 12:05:00|24457.1|24455.7|24454.8|24453.4|24457.1|24455.7|24447.4|24446|65
1759752600000|2025-10-06 12:10:00|24454.6|24453.2|24447.2|24445.8|24456.4|24455|24443.7|24442.3|56
1759752900000|2025-10-06 12:15:00|24447.7|24446.3|24436.4|24435|24450.3|24448.9|24431.4|24430|108
1759753200000|2025-10-06 12:20:00|24436.5|24435.1|24432|24430.6|24441.6|24440.2|24432|24430.6|57
1759753500000|2025-10-06 12:25:00|24431.5|24430.1|24432.9|24431.5|24442.5|24441.1|24431.2|24429.8|92
1759753800000|2025-10-06 12:30:00|24432.1|24430.7|24428.9|24427.5|24432.9|24431.5|24415.8|24414.4|179
1759754100000|2025-10-06 12:35:00|24428.8|24427.4|24413.2|24411.8|24428.8|24427.4|24403.4|24402|127
1759754400000|2025-10-06 12:40:00|24414.2|24412.8|24414.6|24413.2|24419.4|24418|24405.2|24403.8|87
1759754700000|2025-10-06 12:45:00|24415.1|24413.7|24428.9|24427.5|24431.6|24430.2|24406.8|24405.4|89
1759755000000|2025-10-06 12:50:00|24428|24426.6|24432.8|24431.4|24433.7|24432.3|24417.3|24415.9|100
1759755300000|2025-10-06 12:55:00|24432.9|24431.5|24432.7|24431.3|24439|24437.6|24429.5|24428.1|81
1759755600000|2025-10-06 13:00:00|24432|24430.6|24436.8|24435.4|24438.3|24436.9|24424.6|24423.2|70
1759755900000|2025-10-06 13:05:00|24436.9|24435.5|24458.5|24457.1|24466.9|24465.5|24436.4|24435|174
1759756200000|2025-10-06 13:10:00|24459.5|24458.1|24461.4|24460|24464.9|24463.5|24452|24450.6|101
1759756500000|2025-10-06 13:15:00|24461.5|24460.1|24467.2|24465.8|24472.1|24470.7|24461|24459.6|132
1759756800000|2025-10-06 13:20:00|24466.5|24465.1|24464.1|24462.7|24476.8|24475.4|24462|24460.6|102
1759757100000|2025-10-06 13:25:00|24463.6|24462.2|24473.8|24472.4|24474.3|24472.9|24463.6|24462.2|76
1759757400000|2025-10-06 13:30:00|24473.4|24472|24459.2|24457.8|24483.9|24482.5|24454.2|24452.8|307
1759757700000|2025-10-06 13:35:00|24459.7|24458.3|24456.1|24454.7|24469.2|24467.8|24450.8|24449.4|152
1759758000000|2025-10-06 13:40:00|24455.9|24454.5|24442.2|24440.8|24459.3|24457.9|24430.9|24429.5|217
1759758300000|2025-10-06 13:45:00|24441.7|24440.3|24434.8|24433.4|24447.3|24445.9|24429.6|24428.2|146
1759758600000|2025-10-06 13:50:00|24433.4|24432|24409.9|24408.5|24435.4|24434|24403.2|24401.8|209
1759758900000|2025-10-06 13:55:00|24409.7|24408.3|24396.9|24395.5|24409.7|24408.3|24393.5|24392.1|162
1759759200000|2025-10-06 14:00:00|24397.9|24396.5|24394.7|24393.3|24406.3|24404.9|24373|24371.6|253
1759759500000|2025-10-06 14:05:00|24395.2|24393.8|24406.2|24404.8|24406.3|24404.9|24387.8|24386.4|200
1759759800000|2025-10-06 14:10:00|24408.2|24406.8|24416.3|24414.9|24421.3|24419.9|24395.9|24394.5|279
1759760100000|2025-10-06 14:15:00|24415.8|24414.4|24414.1|24412.7|24418.5|24417.1|24406.3|24404.9|85
1759760400000|2025-10-06 14:20:00|24414.8|24413.4|24421.8|24420.4|24428.6|24427.2|24413|24411.6|101
1759760700000|2025-10-06 14:25:00|24422.3|24420.9|24429.1|24427.7|24438.4|24437|24421.8|24420.4|123
1759761000000|2025-10-06 14:30:00|24430|24428.6|24440.1|24438.7|24443.8|24442.4|24428.7|24427.3|179
1759761300000|2025-10-06 14:35:00|24440.6|24439.2|24438|24436.6|24448.7|24447.3|24435.1|24433.7|100
1759761600000|2025-10-06 14:40:00|24439.1|24437.7|24429.2|24427.8|24439.1|24437.7|24418.8|24417.4|175
1759761900000|2025-10-06 14:45:00|24429.7|24428.3|24425.6|24424.2|24434.2|24432.8|24415.8|24414.4|139
1759762200000|2025-10-06 14:50:00|24426.2|24424.8|24431.4|24430|24453.6|24452.2|24419.4|24418|386
1759762500000|2025-10-06 14:55:00|24430.9|24429.5|24428.1|24426.7|24436.7|24435.3|24425.4|24424|82
1759762800000|2025-10-06 15:00:00|24428.2|24426.8|24416.2|24414.8|24434.3|24432.9|24414.3|24412.9|200
1759763100000|2025-10-06 15:05:00|24416.7|24415.3|24396.6|24395.2|24418.6|24417.2|24396.4|24395|154
1759763400000|2025-10-06 15:10:00|24395.8|24394.4|24375.8|24374.4|24402|24400.6|24365.8|24364.4|209
1759763700000|2025-10-06 15:15:00|24376.3|24374.9|24389.9|24388.5|24399.6|24398.2|24375.6|24374.2|195
1759764000000|2025-10-06 15:20:00|24387.7|24386.3|24396.3|24394.9|24399.5|24398.1|24385.2|24383.8|235
1759764300000|2025-10-06 15:25:00|24396.5|24395.1|24391.4|24390|24396.5|24395.1|24377.7|24376.3|413
1759764600000|2025-10-06 15:30:00|24392.4|24389.6|24379.6|24376.8|24392.4|24389.6|24369.4|24366.6|556
1759764900000|2025-10-06 15:35:00|24380.1|24377.3|24388.7|24385.9|24392.8|24390|24372.6|24369.8|224
1759765200000|2025-10-06 15:40:00|24388.5|24385.7|24389.3|24386.5|24391.4|24388.6|24383.5|24380.7|56
1759765500000|2025-10-06 15:45:00|24389.8|24387|24395.7|24392.9|24398.1|24395.3|24388.5|24385.7|63
1759765800000|2025-10-06 15:50:00|24396|24393.2|24390.2|24387.4|24399.1|24396.3|24384.5|24381.7|54
1759766100000|2025-10-06 15:55:00|24389.7|24386.9|24398.1|24395.3|24398.1|24395.3|24382.8|24380|86
1759766400000|2025-10-06 16:00:00|24397.9|24395.1|24399.2|24396.4|24406|24403.2|24393.4|24390.6|101
1759766700000|2025-10-06 16:05:00|24399.7|24396.9|24394|24391.2|24400.8|24398|24393.2|24390.4|31
1759767000000|2025-10-06 16:10:00|24393.5|24390.7|24399.9|24397.1|24402.2|24399.4|24390.5|24387.7|48
1759767300000|2025-10-06 16:15:00|24399.4|24396.6|24408.6|24405.8|24412.8|24410|24396.6|24393.8|71
1759767600000|2025-10-06 16:20:00|24408.1|24405.3|24411.5|24408.7|24414.5|24411.7|24402.8|24400|49
1759767900000|2025-10-06 16:25:00|24411.9|24409.1|24412.4|24409.6|24414.7|24411.9|24407.4|24404.6|35
1759768200000|2025-10-06 16:30:00|24412.8|24410|24407.2|24404.4|24412.8|24410|24405.2|24402.4|27
1759768500000|2025-10-06 16:35:00|24406.7|24403.9|24401.8|24399|24408.6|24405.8|24399.9|24397.1|33
1759768800000|2025-10-06 16:40:00|24402.3|24399.5|24403.3|24400.5|24408.2|24405.4|24399.9|24397.1|32
1759769100000|2025-10-06 16:45:00|24402.8|24400|24402.2|24399.4|24407.9|24405.1|24400.6|24397.8|22
1759769400000|2025-10-06 16:50:00|24401.7|24398.9|24408.4|24405.6|24411.7|24408.9|24401.2|24398.4|33
1759769700000|2025-10-06 16:55:00|24408.6|24405.8|24410.1|24407.3|24411.7|24408.9|24405.8|24403|26
1759770000000|2025-10-06 17:00:00|24409.6|24406.8|24411.9|24409.1|24415|24412.2|24404.1|24401.3|35
1759770300000|2025-10-06 17:05:00|24411.4|24408.6|24406.5|24403.7|24411.4|24408.6|24406|24403.2|33
1759770600000|2025-10-06 17:10:00|24405|24402.2|24414.6|24411.8|24416.2|24413.4|24404|24401.2|29
1759770900000|2025-10-06 17:15:00|24414.8|24412|24410.9|24408.1|24416.8|24414|24407.4|24404.6|71
1759771200000|2025-10-06 17:20:00|24410.4|24407.6|24426.4|24423.6|24427.3|24424.5|24409.4|24406.6|45
1759771500000|2025-10-06 17:25:00|24426.5|24423.7|24431.3|24428.5|24433.1|24430.3|24424.6|24421.8|64
1759771800000|2025-10-06 17:30:00|24431.7|24428.9|24437.4|24434.6|24439.9|24437.1|24430|24427.2|80
1759772100000|2025-10-06 17:35:00|24437.5|24434.7|24432.5|24429.7|24437.5|24434.7|24427.5|24424.7|71
1759772400000|2025-10-06 17:40:00|24433|24430.2|24428.4|24425.6|24438.3|24435.5|24426.6|24423.8|92
1759772700000|2025-10-06 17:45:00|24428.9|24426.1|24439.4|24436.6|24442.4|24439.6|24424.8|24422|178
1759773000000|2025-10-06 17:50:00|24439.5|24436.7|24437|24434.2|24440|24437.2|24435.1|24432.3|29
1759773300000|2025-10-06 17:55:00|24437.5|24434.7|24438.6|24435.8|24444.8|24442|24436.6|24433.8|40
1759773600000|2025-10-06 18:00:00|24438.9|24436.1|24435|24432.2|24440.6|24437.8|24432.5|24429.7|54
1759773900000|2025-10-06 18:05:00|24435.5|24432.7|24432.4|24429.6|24436.6|24433.8|24431.5|24428.7|30
1759774200000|2025-10-06 18:10:00|24430.9|24428.1|24429.7|24426.9|24434.7|24431.9|24428.7|24425.9|34
1759774500000|2025-10-06 18:15:00|24428.7|24425.9|24422.5|24419.7|24429.1|24426.3|24420.7|24417.9|62
1759774800000|2025-10-06 18:20:00|24423|24420.2|24425.8|24423|24426.9|24424.1|24421|24418.2|41
1759775100000|2025-10-06 18:25:00|24426.3|24423.5|24425.8|24423|24430.5|24427.7|24423.8|24421|18
1759775400000|2025-10-06 18:30:00|24425.5|24422.7|24429.1|24426.3|24430.1|24427.3|24424.5|24421.7|16
1759775700000|2025-10-06 18:35:00|24428.6|24425.8|24422.1|24419.3|24431.4|24428.6|24421.4|24418.6|46
1759776000000|2025-10-06 18:40:00|24422.6|24419.8|24424.6|24421.8|24427.6|24424.8|24418.6|24415.8|20
1759776300000|2025-10-06 18:45:00|24424.1|24421.3|24421.3|24418.5|24428.5|24425.7|24421.3|24418.5|7
1759776600000|2025-10-06 18:50:00|24422.3|24419.5|24427.7|24424.9|24428.2|24425.4|24419.6|24416.8|26
1759776900000|2025-10-06 18:55:00|24428|24425.2|24426.7|24423.9|24429.4|24426.6|24422.8|24420|17
1759777200000|2025-10-06 19:00:00|24426.2|24423.4|24424.9|24422.1|24428.2|24425.4|24424|24421.2|23
1759777500000|2025-10-06 19:05:00|24425.4|24422.6|24427.6|24424.8|24427.6|24424.8|24423.3|24420.5|28
1759777800000|2025-10-06 19:10:00|24427.1|24424.3|24427.1|24424.3|24432.9|24430.1|24424.5|24421.7|30
1759778100000|2025-10-06 19:15:00|24427.6|24424.8|24423.1|24420.3|24427.6|24424.8|24416.7|24413.9|55
1759778400000|2025-10-06 19:20:00|24422.9|24420.1|24425.3|24422.5|24425.8|24423|24418.5|24415.7|24
1759778700000|2025-10-06 19:25:00|24425.1|24422.3|24426.8|24424|24431.1|24428.3|24424.4|24421.6|29
1759779000000|2025-10-06 19:30:00|24426.7|24423.9|24433|24430.2|24433.5|24430.7|24424|24421.2|74
1759779300000|2025-10-06 19:35:00|24433.4|24430.6|24444.3|24441.5|24444.7|24441.9|24431.2|24428.4|123
1759779600000|2025-10-06 19:40:00|24444.8|24442|24442|24439.2|24446.9|24444.1|24435.9|24433.1|131
1759779900000|2025-10-06 19:45:00|24442.3|24439.5|24450.4|24447.6|24453.2|24450.4|24439|24436.2|153
1759780200000|2025-10-06 19:50:00|24452.9|24450.1|24443.8|24441|24452.9|24450.1|24440.1|24437.3|200
1759780500000|2025-10-06 19:55:00|24444.3|24441.5|24438.4|24435.6|24449.6|24446.8|24437.9|24435.1|201
1759780800000|2025-10-06 20:00:00|24437.9|24435.1|24446.6|24439.6|24454.1|24447.1|24437.9|24435.1|15
1759781100000|2025-10-06 20:05:00|24445.8|24438.8|24442.1|24435.1|24447.8|24440.8|24442.1|24435.1|0
1759781400000|2025-10-06 20:10:00|24442.9|24435.9|24443.3|24436.3|24444.1|24437.1|24438.9|24431.9|0
1759781700000|2025-10-06 20:15:00|24442.5|24435.5|24448|24441|24448|24441|24440.9|24433.9|0
1759782000000|2025-10-06 20:20:00|24447.2|24440.2|24445.7|24438.7|24448.2|24441.2|24444.9|24437.9|0
1759782300000|2025-10-06 20:25:00|24446.5|24439.5|24447.5|24440.5|24448.3|24441.3|24444.7|24437.7|0
1759782600000|2025-10-06 20:30:00|24446.7|24439.7|24448.8|24441.8|24451.9|24444.9|24446.6|24439.6|0
1759782900000|2025-10-06 20:35:00|24448.4|24441.4|24452.4|24445.4|24453.3|24446.3|24448|24441|0
1759783200000|2025-10-06 20:40:00|24453.2|24446.2|24451.8|24444.8|24456.3|24449.3|24451|24444|0
1759783500000|2025-10-06 20:45:00|24451|24444|24453.5|24446.5|24454.3|24447.3|24450.2|24443.2|0
1759783800000|2025-10-06 20:50:00|24452.7|24445.7|24453.9|24446.9|24454.5|24447.5|24452.5|24445.5|0
1759784100000|2025-10-06 20:55:00|24453.1|24446.1|24451.9|24444.9|24455.8|24448.8|24447.4|24440.4|0
1759784400000|2025-10-06 21:00:00|24452|24445|24451.7|24444.7|24452.5|24445.5|24451|24444|0
1759784700000|2025-10-06 21:05:00|24451.1|24444.1|24449.8|24442.8|24451.4|24444.4|24449.1|24442.1|0
1759785000000|2025-10-06 21:10:00|24450.1|24443.1|24450.7|24443.7|24451.3|24444.3|24448.5|24441.5|0
1759785300000|2025-10-06 21:15:00|24450.6|24443.6|24452.2|24445.2|24452.2|24445.2|24450.3|24443.3|0
1759785600000|2025-10-06 21:20:00|24452.4|24445.4|24452.4|24445.4|24453.7|24446.7|24450.9|24443.9|0
1759785900000|2025-10-06 21:25:00|24452.3|24445.3|24452.1|24445.1|24452.3|24445.3|24452.1|24445.1|0
1759786200000|2025-10-06 21:30:00|24451.3|24444.3|24451.9|24444.9|24451.9|24444.9|24451.3|24444.3|0
1759786500000|2025-10-06 21:35:00|24451|24444|24451.6|24444.6|24451.6|24444.6|24451|24444|0
1759786800000|2025-10-06 21:40:00|24452.5|24445.5|24451.1|24444.1|24452.9|24445.9|24451.1|24444.1|0
1759787100000|2025-10-06 21:45:00|24451.8|24444.8|24450|24443|24453.2|24446.2|24450|24443|0
1759787400000|2025-10-06 21:50:00|24449.4|24442.4|24450|24443|24450|24443|24449.4|24442.4|0
1759787700000|2025-10-06 21:55:00|24449.8|24442.8|24450|24443|24452.2|24445.2|24449.7|24442.7|0
1759788000000|2025-10-06 22:00:00|24452.4|24445.4|24451.2|24444.2|24459.3|24452.3|24450.1|24443.1|0
1759788300000|2025-10-06 22:05:00|24450|24443|24456.3|24449.3|24456.3|24449.3|24449.6|24442.6|0
1759788600000|2025-10-06 22:10:00|24457.1|24450.1|24452.6|24445.6|24459.1|24452.1|24451.7|24444.7|0
1759788900000|2025-10-06 22:15:00|24453.4|24446.4|24453.9|24446.9|24454.7|24447.7|24452.6|24445.6|0
1759789200000|2025-10-06 22:20:00|24453.5|24446.5|24457.2|24450.2|24458.6|24451.6|24453.1|24446.1|0
1759789500000|2025-10-06 22:25:00|24457.6|24450.6|24450.9|24443.9|24458|24451|24450.5|24443.5|0
1759789800000|2025-10-06 22:30:00|24450.7|24443.7|24448.4|24441.4|24451.5|24444.5|24446.7|24439.7|0
1759790100000|2025-10-06 22:35:00|24448|24441|24440.5|24433.5|24448|24441|24439|24432|0
1759790400000|2025-10-06 22:40:00|24441|24434|24432.8|24425.8|24441.3|24434.3|24427.4|24420.4|0
1759790700000|2025-10-06 22:45:00|24432.4|24425.4|24434.6|24427.6|24436.1|24429.1|24429.6|24422.6|0
1759791000000|2025-10-06 22:50:00|24434.2|24427.2|24427.9|24420.9|24436.2|24429.2|24425.8|24418.8|0
1759791300000|2025-10-06 22:55:00|24427.5|24420.5|24416|24409|24427.5|24420.5|24411.8|24404.8|0
1759791600000|2025-10-06 23:00:00|24415.5|24408.5|24412.1|24405.1|24418.6|24411.6|24411.7|24404.7|0
1759791900000|2025-10-06 23:05:00|24411.6|24404.6|24413.6|24406.6|24415.8|24408.8|24407.3|24400.3|0
1759792200000|2025-10-06 23:10:00|24414.5|24407.5|24415.2|24408.2|24418.1|24411.1|24412.8|24405.8|0
1759792500000|2025-10-06 23:15:00|24414.4|24407.4|24419.7|24412.7|24419.7|24412.7|24413.5|24406.5|0
1759792800000|2025-10-06 23:20:00|24419.2|24412.2|24424.1|24417.1|24426.1|24419.1|24416.4|24409.4|0
1759793100000|2025-10-06 23:25:00|24423.7|24416.7|24419.5|24412.5|24424.9|24417.9|24419.5|24412.5|0
1759793400000|2025-10-06 23:30:00|24420.3|24413.3|24419.1|24412.1|24421.2|24414.2|24415.6|24408.6|0
1759793700000|2025-10-06 23:35:00|24419.5|24412.5|24424.3|24417.3|24425.8|24418.8|24417.5|24410.5|0
1759794000000|2025-10-06 23:40:00|24425.1|24418.1|24424.9|24417.9|24426.6|24419.6|24423.3|24416.3|0
1759794300000|2025-10-06 23:45:00|24424.5|24417.5|24423.3|24416.3|24425.7|24418.7|24419.5|24412.5|0
1759794600000|2025-10-06 23:50:00|24423.7|24416.7|24420.3|24413.3|24425|24418|24420.3|24413.3|0
1759794900000|2025-10-06 23:55:00|24419.9|24412.9|24416.3|24409.3|24420.2|24413.2|24414.8|24407.8|0
1759795200000|2025-10-07 00:00:00|24415.8|24408.8|24410.7|24403.7|24421|24414|24407.2|24400.2|0
1759795500000|2025-10-07 00:05:00|24411.1|24404.1|24408|24401|24411.9|24404.9|24406.7|24399.7|0
1759795800000|2025-10-07 00:10:00|24408.9|24401.9|24409.4|24402.4|24410.9|24403.9|24401.2|24394.2|0
1759796100000|2025-10-07 00:15:00|24408.6|24401.6|24418.3|24413.3|24425|24420|24404.4|24399.4|46
1759796400000|2025-10-07 00:20:00|24418.8|24413.8|24421.1|24416.1|24424.6|24419.6|24415|24410|11
1759796700000|2025-10-07 00:25:00|24421.6|24416.6|24421.5|24416.5|24425|24420|24417.5|24412.5|5
1759797000000|2025-10-07 00:30:00|24423|24418|24416.9|24411.9|24423.5|24418.5|24412.4|24407.4|3
1759797300000|2025-10-07 00:35:00|24417.4|24412.4|24421.9|24416.9|24426.4|24421.4|24413.2|24408.2|4
1759797600000|2025-10-07 00:40:00|24422.4|24417.4|24431|24426|24441.5|24436.5|24422.4|24417.4|7
1759797900000|2025-10-07 00:45:00|24431.5|24426.5|24428.8|24423.8|24435|24430|24425.2|24420.2|16
1759798200000|2025-10-07 00:50:00|24429.3|24424.3|24436.4|24431.4|24438.4|24433.4|24425.8|24420.8|3
1759798500000|2025-10-07 00:55:00|24436.9|24431.9|24431.5|24426.5|24442.5|24437.5|24431|24426|1
1759798800000|2025-10-07 01:00:00|24434|24429|24428.8|24423.8|24438.3|24433.3|24426.6|24421.6|25
1759799100000|2025-10-07 01:05:00|24427.3|24422.3|24444.9|24439.9|24448.7|24443.7|24427.3|24422.3|12
1759799400000|2025-10-07 01:10:00|24445.4|24440.4|24448.9|24443.9|24452.9|24447.9|24443|24438|20
1759799700000|2025-10-07 01:15:00|24450.9|24445.9|24445|24440|24451.4|24446.4|24434.9|24429.9|12
1759800000000|2025-10-07 01:20:00|24444.5|24439.5|24449.5|24444.5|24451.4|24446.4|24442.4|24437.4|1
1759800300000|2025-10-07 01:25:00|24450|24445|24455.5|24450.5|24459.7|24454.7|24450|24445|2
1759800600000|2025-10-07 01:30:00|24455.9|24450.9|24451.8|24446.8|24458.7|24453.7|24449.8|24444.8|1
1759800900000|2025-10-07 01:35:00|24450.8|24445.8|24443.6|24438.6|24451.3|24446.3|24441.6|24436.6|1
1759801200000|2025-10-07 01:40:00|24444.1|24439.1|24446.3|24441.3|24447.8|24442.8|24437.3|24432.3|7
1759801500000|2025-10-07 01:45:00|24446.8|24441.8|24442.9|24437.9|24448.8|24443.8|24437.9|24432.9|14
1759801800000|2025-10-07 01:50:00|24442.4|24437.4|24443.5|24438.5|24447|24442|24440.5|24435.5|1
1759802100000|2025-10-07 01:55:00|24443|24438|24446.6|24441.6|24447.1|24442.1|24442.5|24437.5|1
1759802400000|2025-10-07 02:00:00|24446.8|24441.8|24437.3|24432.3|24448.7|24443.7|24436.4|24431.4|3
1759802700000|2025-10-07 02:05:00|24436.3|24431.3|24440.5|24435.5|24442|24437|24435.8|24430.8|3
1759803000000|2025-10-07 02:10:00|24441|24436|24437.8|24432.8|24441|24436|24435.9|24430.9|2
1759803300000|2025-10-07 02:15:00|24437.9|24432.9|24438.6|24433.6|24442.5|24437.5|24437.6|24432.6|1
1759803600000|2025-10-07 02:20:00|24438.1|24433.1|24438.8|24433.8|24440.1|24435.1|24436.5|24431.5|0
1759803900000|2025-10-07 02:25:00|24438.3|24433.3|24441|24436|24441|24436|24437|24432|1
1759804200000|2025-10-07 02:30:00|24441.3|24436.3|24440.1|24435.1|24442.3|24437.3|24439.7|24434.7|0
1759804500000|2025-10-07 02:35:00|24439.6|24434.6|24444.1|24439.1|24446.5|24441.5|24439.1|24434.1|0
1759804800000|2025-10-07 02:40:00|24443.1|24438.1|24441.7|24436.7|24443.6|24438.6|24439.6|24434.6|4
1759805100000|2025-10-07 02:45:00|24441.2|24436.2|24440.7|24435.7|24441.7|24436.7|24440.2|24435.2|0
1759805400000|2025-10-07 02:50:00|24441.2|24436.2|24438.2|24433.2|24441.4|24436.4|24438.2|24433.2|0
1759805700000|2025-10-07 02:55:00|24438.7|24433.7|24435.8|24430.8|24440.7|24435.7|24435.6|24430.6|1
1759806000000|2025-10-07 03:00:00|24436.4|24431.4|24436.6|24431.6|24439.4|24434.4|24436.4|24431.4|3
1759806300000|2025-10-07 03:05:00|24436.5|24431.5|24431.5|24426.5|24437|24432|24430.4|24425.4|0
1759806600000|2025-10-07 03:10:00|24431|24426|24435|24430|24435.5|24430.5|24428.5|24423.5|3
1759806900000|2025-10-07 03:15:00|24435.5|24430.5|24436.8|24431.8|24436.8|24431.8|24434|24429|0
1759807200000|2025-10-07 03:20:00|24436.3|24431.3|24438.5|24433.5|24441.1|24436.1|24436.3|24431.3|0
1759807500000|2025-10-07 03:25:00|24438|24433|24432.7|24427.7|24438|24433|24432.7|24427.7|1
1759807800000|2025-10-07 03:30:00|24433.2|24428.2|24428.7|24423.7|24433.7|24428.7|24427|24422|0
1759808100000|2025-10-07 03:35:00|24428.2|24423.2|24431.5|24426.5|24431.7|24426.7|24427|24422|0
1759808400000|2025-10-07 03:40:00|24431|24426|24436.7|24431.7|24437.2|24432.2|24431|24426|0
1759808700000|2025-10-07 03:45:00|24435.7|24430.7|24432.6|24427.6|24436.7|24431.7|24432.6|24427.6|1
1759809000000|2025-10-07 03:50:00|24433.3|24428.3|24437.1|24432.1|24437.1|24432.1|24433.2|24428.2|0
1759809300000|2025-10-07 03:55:00|24437.4|24432.4|24436|24431|24438.4|24433.4|24434.8|24429.8|1
1759809600000|2025-10-07 04:00:00|24436.5|24431.5|24438.4|24433.4|24439.1|24434.1|24433.1|24428.1|1
1759809900000|2025-10-07 04:05:00|24438.9|24433.9|24443.3|24438.3|24444.6|24439.6|24438.4|24433.4|7
1759810200000|2025-10-07 04:10:00|24443.8|24438.8|24447.6|24442.6|24448.6|24443.6|24443|24438|3
1759810500000|2025-10-07 04:15:00|24446.8|24441.8|24442.3|24437.3|24446.8|24441.8|24440.6|24435.6|2
1759810800000|2025-10-07 04:20:00|24441.8|24436.8|24443.7|24438.7|24445.7|24440.7|24441.8|24436.8|0
1759811100000|2025-10-07 04:25:00|24444.2|24439.2|24442.4|24437.4|24446|24441|24441.9|24436.9|5
1759811400000|2025-10-07 04:30:00|24442.9|24437.9|24444.5|24439.5|24447.5|24442.5|24442.4|24437.4|2
1759811700000|2025-10-07 04:35:00|24444|24439|24435.7|24430.7|24444|24439|24435.2|24430.2|1
1759812000000|2025-10-07 04:40:00|24436.2|24431.2|24430.2|24425.2|24437.7|24432.7|24428.7|24423.7|6
1759812300000|2025-10-07 04:45:00|24430.3|24425.3|24438.7|24433.7|24439.7|24434.7|24430.3|24425.3|2
1759812600000|2025-10-07 04:50:00|24439.2|24434.2|24442.3|24437.3|24444.8|24439.8|24437.7|24432.7|1
1759812900000|2025-10-07 04:55:00|24442.8|24437.8|24437.4|24432.4|24444.9|24439.9|24437.4|24432.4|5
1759813200000|2025-10-07 05:00:00|24437.6|24432.6|24416.6|24411.6|24438|24433|24416.3|24411.3|8
1759813500000|2025-10-07 05:05:00|24415.9|24410.9|24421.3|24416.3|24427.7|24422.7|24410.1|24405.1|24
1759813800000|2025-10-07 05:10:00|24421.8|24416.8|24428.2|24423.2|24428.2|24423.2|24420.5|24415.5|7
1759814100000|2025-10-07 05:15:00|24425.2|24420.2|24422.5|24417.5|24426.7|24421.7|24420.8|24415.8|6
1759814400000|2025-10-07 05:20:00|24422|24417|24423.6|24418.6|24428.1|24423.1|24421.9|24416.9|2
1759814700000|2025-10-07 05:25:00|24424.6|24419.6|24429.6|24424.6|24430.5|24425.5|24423.7|24418.7|2
1759815000000|2025-10-07 05:30:00|24430.1|24425.1|24427.3|24422.3|24439.8|24434.8|24423.1|24418.1|19
1759815300000|2025-10-07 05:35:00|24427.9|24422.9|24435.8|24430.8|24435.8|24430.8|24426|24421|5
1759815600000|2025-10-07 05:40:00|24436.3|24431.3|24445.7|24440.7|24449.8|24444.8|24436.3|24431.3|16
1759815900000|2025-10-07 05:45:00|24445.2|24440.2|24439.7|24434.7|24446.1|24441.1|24436.2|24431.2|5
1759816200000|2025-10-07 05:50:00|24439.8|24434.8|24426.4|24421.4|24440.1|24435.1|24421.5|24416.5|13
1759816500000|2025-10-07 05:55:00|24426.7|24421.7|24412.4|24407.4|24430|24425|24412.4|24407.4|29
1759816800000|2025-10-07 06:00:00|24412.3|24409.5|24416.2|24413.4|24422.9|24420.1|24392.1|24389.3|158
1759817100000|2025-10-07 06:05:00|24416.7|24413.9|24405.4|24402.6|24425.6|24422.8|24401.4|24398.6|75
1759817400000|2025-10-07 06:10:00|24404.9|24402.1|24396.3|24393.5|24411|24408.2|24393.3|24390.5|61
1759817700000|2025-10-07 06:15:00|24395.8|24393|24401.3|24398.5|24405.8|24403|24394.2|24391.4|77
1759818000000|2025-10-07 06:20:00|24401.8|24399|24390.8|24388|24406.4|24403.6|24384.1|24381.3|107
1759818300000|2025-10-07 06:25:00|24391.3|24388.5|24375.9|24373.1|24392|24389.2|24369.3|24366.5|84
1759818600000|2025-10-07 06:30:00|24375.4|24372.6|24396.8|24394|24396.8|24394|24365.5|24362.7|210
1759818900000|2025-10-07 06:35:00|24397.1|24394.3|24391.1|24388.3|24405.4|24402.6|24389.8|24387|66
1759819200000|2025-10-07 06:40:00|24390.6|24387.8|24394.3|24391.5|24395.9|24393.1|24380.4|24377.6|82
1759819500000|2025-10-07 06:45:00|24394.4|24391.6|24401.7|24398.9|24402.2|24399.4|24390.3|24387.5|38
1759819800000|2025-10-07 06:50:00|24402.2|24399.4|24398.4|24395.6|24405.7|24402.9|24396.2|24393.4|48
1759820100000|2025-10-07 06:55:00|24397.9|24395.1|24408.4|24405.6|24410.9|24408.1|24393.3|24390.5|110
1759820400000|2025-10-07 07:00:00|24407.5|24406.1|24388.8|24387.4|24421.2|24419.8|24373.9|24372.5|556
1759820700000|2025-10-07 07:05:00|24389.3|24387.9|24393.5|24392.1|24402.5|24401.1|24377.2|24375.8|338
1759821000000|2025-10-07 07:10:00|24394.5|24393.1|24409.3|24407.9|24416.5|24415.1|24389.7|24388.3|257
1759821300000|2025-10-07 07:15:00|24409.8|24408.4|24387.9|24386.5|24420.2|24418.8|24386|24384.6|225
1759821600000|2025-10-07 07:20:00|24388.2|24386.8|24369.6|24368.2|24390.6|24389.2|24359.5|24358.1|258
1759821900000|2025-10-07 07:25:00|24370.1|24368.7|24382.5|24381.1|24385.7|24384.3|24360.4|24359|263
1759822200000|2025-10-07 07:30:00|24382.4|24381|24385.6|24384.2|24396.5|24395.1|24381.4|24380|146
1759822500000|2025-10-07 07:35:00|24385.1|24383.7|24353.6|24352.2|24386.5|24385.1|24351.4|24350|246
1759822800000|2025-10-07 07:40:00|24355.6|24354.2|24370.9|24369.5|24372.4|24371|24346.3|24344.9|254
1759823100000|2025-10-07 07:45:00|24370.8|24369.4|24368.1|24366.7|24370.8|24369.4|24356.5|24355.1|148
1759823400000|2025-10-07 07:50:00|24366.2|24364.8|24355.8|24354.4|24375|24373.6|24348.8|24347.4|136
1759823700000|2025-10-07 07:55:00|24356.3|24354.9|24346.8|24345.4|24366.6|24365.2|24342.1|24340.7|173
1759824000000|2025-10-07 08:00:00|24347.2|24345.8|24330.2|24328.8|24353.3|24351.9|24327.2|24325.8|247
1759824300000|2025-10-07 08:05:00|24330.1|24328.7|24333.3|24331.9|24341.3|24339.9|24323.6|24322.2|270
1759824600000|2025-10-07 08:10:00|24334|24332.6|24334.2|24332.8|24334.5|24333.1|24320.1|24318.7|157
1759824900000|2025-10-07 08:15:00|24333.7|24332.3|24336.8|24335.4|24351|24349.6|24333.4|24332|170
1759825200000|2025-10-07 08:20:00|24336|24334.6|24325|24323.6|24337.8|24336.4|24323.6|24322.2|188
1759825500000|2025-10-07 08:25:00|24324.9|24323.5|24314.1|24312.7|24326.4|24325|24305.5|24304.1|274
1759825800000|2025-10-07 08:30:00|24316.4|24315|24332.9|24331.5|24334.9|24333.5|24314.3|24312.9|224
1759826100000|2025-10-07 08:35:00|24332.8|24331.4|24344.6|24343.2|24351.7|24350.3|24328.5|24327.1|237
1759826400000|2025-10-07 08:40:00|24344.7|24343.3|24352.2|24350.8|24355|24353.6|24341.6|24340.2|139
1759826700000|2025-10-07 08:45:00|24352.1|24350.7|24341.8|24340.4|24355.9|24354.5|24340.9|24339.5|184
1759827000000|2025-10-07 08:50:00|24340.1|24338.7|24349.3|24347.9|24351.7|24350.3|24335.8|24334.4|163
1759827300000|2025-10-07 08:55:00|24349.8|24348.4|24357.8|24356.4|24360.3|24358.9|24349.8|24348.4|135
1759827600000|2025-10-07 09:00:00|24357.5|24356.1|24368.7|24367.3|24371.5|24370.1|24353.2|24351.8|165
1759827900000|2025-10-07 09:05:00|24368.2|24366.8|24361.4|24360|24370.5|24369.1|24357.8|24356.4|125
1759828200000|2025-10-07 09:10:00|24362.3|24360.9|24365.2|24363.8|24377.6|24376.2|24361.6|24360.2|144
1759828500000|2025-10-07 09:15:00|24365.7|24364.3|24367.1|24365.7|24370.3|24368.9|24357.9|24356.5|105
1759828800000|2025-10-07 09:20:00|24367|24365.6|24365.4|24364|24376.3|24374.9|24364.4|24363|86
1759829100000|2025-10-07 09:25:00|24365.9|24364.5|24378.4|24377|24381.4|24380|24363.6|24362.2|110
1759829400000|2025-10-07 09:30:00|24379|24377.6|24367.1|24365.7|24381.1|24379.7|24364.8|24363.4|187
1759829700000|2025-10-07 09:35:00|24366.6|24365.2|24371|24369.6|24377|24375.6|24366.6|24365.2|100
1759830000000|2025-10-07 09:40:00|24369.9|24368.5|24367.1|24365.7|24373.8|24372.4|24365.4|24364|72
1759830300000|2025-10-07 09:45:00|24367.2|24365.8|24375.3|24373.9|24379.9|24378.5|24358.9|24357.5|128
1759830600000|2025-10-07 09:50:00|24377.7|24376.3|24376.6|24375.2|24384.4|24383|24375.3|24373.9|116
1759830900000|2025-10-07 09:55:00|24376.8|24375.4|24394.5|24393.1|24394.8|24393.4|24376.5|24375.1|151
1759831200000|2025-10-07 10:00:00|24392.2|24390.8|24398.2|24396.8|24401.7|24400.3|24391.1|24389.7|145
1759831500000|2025-10-07 10:05:00|24398.3|24396.9|24399|24397.6|24403.6|24402.2|24391.2|24389.8|180
1759831800000|2025-10-07 10:10:00|24399.5|24398.1|24407.4|24406|24407.6|24406.2|24398.8|24397.4|131
1759832100000|2025-10-07 10:15:00|24406.9|24405.5|24405.4|24404|24409.8|24408.4|24402|24400.6|99
1759832400000|2025-10-07 10:20:00|24405.9|24404.5|24413.1|24411.7|24415|24413.6|24403.4|24402|90
1759832700000|2025-10-07 10:25:00|24413.2|24411.8|24417.8|24416.4|24422.5|24421.1|24413.2|24411.8|181
1759833000000|2025-10-07 10:30:00|24417.4|24416|24428|24426.6|24432.1|24430.7|24416.2|24414.8|244
1759833300000|2025-10-07 10:35:00|24428.6|24427.2|24429.1|24427.7|24432.6|24431.2|24424.5|24423.1|105
1759833600000|2025-10-07 10:40:00|24427.9|24426.5|24413.3|24411.9|24427.9|24426.5|24412.4|24411|116
1759833900000|2025-10-07 10:45:00|24413.8|24412.4|24406.5|24405.1|24416|24414.6|24403.9|24402.5|132
1759834200000|2025-10-07 10:50:00|24407.7|24406.3|24432.5|24431.1|24434.1|24432.7|24406.8|24405.4|269
1759834500000|2025-10-07 10:55:00|24432.6|24431.2|24420.5|24419.1|24434.1|24432.7|24419.8|24418.4|85
1759834800000|2025-10-07 11:00:00|24421.9|24420.5|24437.3|24435.9|24437.9|24436.5|24421.4|24420|97
1759835100000|2025-10-07 11:05:00|24437.5|24436.1|24433.8|24432.4|24444.1|24442.7|24433.8|24432.4|109
1759835400000|2025-10-07 11:10:00|24434.1|24432.7|24435.2|24433.8|24438.1|24436.7|24431.9|24430.5|61
1759835700000|2025-10-07 11:15:00|24431.2|24429.8|24429|24427.6|24433.3|24431.9|24417.6|24416.2|104
1759836000000|2025-10-07 11:20:00|24427.1|24425.7|24427.2|24425.8|24430.1|24428.7|24422|24420.6|67
1759836300000|2025-10-07 11:25:00|24427.3|24425.9|24431.1|24429.7|24434.3|24432.9|24424.7|24423.3|101
1759836600000|2025-10-07 11:30:00|24429|24427.6|24437.1|24435.7|24438.7|24437.3|24420.1|24418.7|88
1759836900000|2025-10-07 11:35:00|24436.9|24435.5|24416.4|24415|24436.9|24435.5|24416.1|24414.7|131
1759837200000|2025-10-07 11:40:00|24416.5|24415.1|24410.2|24408.8|24423.2|24421.8|24407|24405.6|87
1759837500000|2025-10-07 11:45:00|24410.3|24408.9|24409.8|24408.4|24412.8|24411.4|24400.7|24399.3|100
1759837800000|2025-10-07 11:50:00|24409.7|24408.3|24413.8|24412.4|24419.6|24418.2|24407.8|24406.4|103
1759838100000|2025-10-07 11:55:00|24413.3|24411.9|24429.4|24428|24429.8|24428.4|24410.9|24409.5|56
1759838400000|2025-10-07 12:00:00|24430.2|24428.8|24420.3|24418.9|24430.6|24429.2|24411|24409.6|124
1759838700000|2025-10-07 12:05:00|24419.8|24418.4|24408.4|24407|24420.6|24419.2|24401.8|24400.4|142
1759839000000|2025-10-07 12:10:00|24409.3|24407.9|24422.1|24420.7|24423.4|24422|24404.6|24403.2|140
1759839300000|2025-10-07 12:15:00|24422.2|24420.8|24426.4|24425|24430.6|24429.2|24420.8|24419.4|160
1759839600000|2025-10-07 12:20:00|24427.8|24426.4|24423.7|24422.3|24433.9|24432.5|24421.9|24420.5|169
1759839900000|2025-10-07 12:25:00|24422.7|24421.3|24424.8|24423.4|24425.8|24424.4|24413.5|24412.1|118
1759840200000|2025-10-07 12:30:00|24426.5|24425.1|24430.5|24429.1|24432.9|24431.5|24417.9|24416.5|137
1759840500000|2025-10-07 12:35:00|24431|24429.6|24415|24413.6|24433.2|24431.8|24414.8|24413.4|58
1759840800000|2025-10-07 12:40:00|24412.8|24411.4|24409.9|24408.5|24415.8|24414.4|24408.3|24406.9|106
1759841100000|2025-10-07 12:45:00|24409.8|24408.4|24400.8|24399.4|24409.8|24408.4|24394.9|24393.5|105
1759841400000|2025-10-07 12:50:00|24401.6|24400.2|24414.5|24413.1|24414.9|24413.5|24395.5|24394.1|130
1759841700000|2025-10-07 12:55:00|24414.6|24413.2|24421|24419.6|24428.3|24426.9|24409.9|24408.5|150
1759842000000|2025-10-07 13:00:00|24420.7|24419.3|24435.1|24433.7|24435.7|24434.3|24417.3|24415.9|167
1759842300000|2025-10-07 13:05:00|24434.4|24433|24447.1|24445.7|24448.9|24447.5|24430.3|24428.9|125
1759842600000|2025-10-07 13:10:00|24447.6|24446.2|24446.7|24445.3|24454.9|24453.5|24444.4|24443|165
1759842900000|2025-10-07 13:15:00|24446.8|24445.4|24442.5|24441.1|24449.7|24448.3|24433.3|24431.9|201
1759843200000|2025-10-07 13:20:00|24442|24440.6|24432.8|24431.4|24442|24440.6|24429.7|24428.3|89
1759843500000|2025-10-07 13:25:00|24433.3|24431.9|24434.7|24433.3|24438.4|24437|24422.9|24421.5|153
1759843800000|2025-10-07 13:30:00|24435.5|24434.1|24450.7|24449.3|24456.9|24455.5|24433.7|24432.3|250
1759844100000|2025-10-07 13:35:00|24451.2|24449.8|24436.1|24434.7|24453|24451.6|24434.9|24433.5|159
1759844400000|2025-10-07 13:40:00|24434.8|24433.4|24437.5|24436.1|24442.7|24441.3|24431.7|24430.3|96
1759844700000|2025-10-07 13:45:00|24437|24435.6|24429.8|24428.4|24446|24444.6|24426.3|24424.9|91
1759845000000|2025-10-07 13:50:00|24430|24428.6|24431.1|24429.7|24433.6|24432.2|24415.9|24414.5|87
1759845300000|2025-10-07 13:55:00|24431.6|24430.2|24431.9|24430.5|24434.7|24433.3|24422.4|24421|132
1759845600000|2025-10-07 14:00:00|24431.4|24430|24413.8|24412.4|24431.4|24430|24407|24405.6|758
1759845900000|2025-10-07 14:05:00|24413.6|24412.2|24423.9|24422.5|24426.6|24425.2|24404.6|24403.2|130
1759846200000|2025-10-07 14:10:00|24424.3|24422.9|24408.4|24407|24429.6|24428.2|24407.9|24406.5|126
1759846500000|2025-10-07 14:15:00|24411.4|24410|24418.7|24417.3|24421.8|24420.4|24403.5|24402.1|92
1759846800000|2025-10-07 14:20:00|24419.5|24418.1|24423.5|24422.1|24427.1|24425.7|24414|24412.6|98
1759847100000|2025-10-07 14:25:00|24424|24422.6|24417.7|24416.3|24428.9|24427.5|24416.4|24415|78
1759847400000|2025-10-07 14:30:00|24417.8|24416.4|24425.5|24424.1|24429.3|24427.9|24416.6|24415.2|101
1759847700000|2025-10-07 14:35:00|24426|24424.6|24424.2|24422.8|24430.6|24429.2|24418.1|24416.7|177
1759848000000|2025-10-07 14:40:00|24424.7|24423.3|24416.8|24415.4|24432.6|24431.2|24415.7|24414.3|135
1759848300000|2025-10-07 14:45:00|24416.7|24415.3|24411.6|24410.2|24422.1|24420.7|24408.5|24407.1|103
1759848600000|2025-10-07 14:50:00|24411.2|24409.8|24415.3|24413.9|24420.6|24419.2|24405.7|24404.3|134
1759848900000|2025-10-07 14:55:00|24414.8|24413.4|24418.2|24416.8|24423.2|24421.8|24412.3|24410.9|102
1759849200000|2025-10-07 15:00:00|24417.6|24416.2|24416.2|24414.8|24425.2|24423.8|24410.8|24409.4|173
1759849500000|2025-10-07 15:05:00|24415.7|24414.3|24373.4|24372|24418|24416.6|24369.9|24368.5|253
1759849800000|2025-10-07 15:10:00|24372.6|24371.2|24383.8|24382.4|24399.6|24398.2|24369.1|24367.7|249
1759850100000|2025-10-07 15:15:00|24383.3|24381.9|24384|24382.6|24390.6|24389.2|24376.5|24375.1|153
1759850400000|2025-10-07 15:20:00|24383.9|24382.5|24391.8|24390.4|24402|24400.6|24383.9|24382.5|229
1759850700000|2025-10-07 15:25:00|24391.5|24390.1|24384.6|24383.2|24392.6|24391.2|24373.2|24371.8|446
1759851000000|2025-10-07 15:30:00|24385|24382.2|24385.8|24383|24387.3|24384.5|24365.3|24362.5|830
1759851300000|2025-10-07 15:35:00|24386.3|24383.5|24379.4|24376.6|24399.4|24396.6|24365.6|24362.8|446
1759851600000|2025-10-07 15:40:00|24379.9|24377.1|24374.1|24371.3|24390.9|24388.1|24369.4|24366.6|202
1759851900000|2025-10-07 15:45:00|24373.6|24370.8|24370.2|24367.4|24382.4|24379.6|24359.4|24356.6|156
1759852200000|2025-10-07 15:50:00|24370.7|24367.9|24372.2|24369.4|24383.9|24381.1|24365.4|24362.6|79
1759852500000|2025-10-07 15:55:00|24372.7|24369.9|24376.5|24373.7|24382.8|24380|24368.1|24365.3|131
1759852800000|2025-10-07 16:00:00|24377|24374.2|24392.3|24389.5|24394.4|24391.6|24375.1|24372.3|105
1759853100000|2025-10-07 16:05:00|24391.3|24388.5|24386.7|24383.9|24401.5|24398.7|24373.9|24371.1|125
1759853400000|2025-10-07 16:10:00|24386.2|24383.4|24385.2|24382.4|24391.6|24388.8|24382.5|24379.7|48
1759853700000|2025-10-07 16:15:00|24386.2|24383.4|24374.7|24371.9|24393.9|24391.1|24373.7|24370.9|101
1759854000000|2025-10-07 16:20:00|24376.7|24373.9|24352.9|24350.1|24384.4|24381.6|24342.6|24339.8|698
1759854300000|2025-10-07 16:25:00|24353.4|24350.6|24378.3|24375.5|24384.8|24382|24353.4|24350.6|74
1759854600000|2025-10-07 16:30:00|24377.8|24375|24398.5|24395.7|24399.2|24396.4|24377.6|24374.8|68
1759854900000|2025-10-07 16:35:00|24399|24396.2|24401.2|24398.4|24404.3|24401.5|24389.7|24386.9|62
1759855200000|2025-10-07 16:40:00|24401.5|24398.7|24399.5|24396.7|24407.9|24405.1|24393.2|24390.4|85
1759855500000|2025-10-07 16:45:00|24400|24397.2|24389|24386.2|24403.7|24400.9|24388.4|24385.6|35
1759855800000|2025-10-07 16:50:00|24388.5|24385.7|24384.9|24382.1|24397|24394.2|24382.3|24379.5|31
1759856100000|2025-10-07 16:55:00|24385.4|24382.6|24393.2|24390.4|24393.2|24390.4|24383.7|24380.9|26
1759856400000|2025-10-07 17:00:00|24393.3|24390.5|24401.1|24398.3|24402.5|24399.7|24390.8|24388|32
1759856700000|2025-10-07 17:05:00|24400.9|24398.1|24398.7|24395.9|24400.9|24398.1|24390.4|24387.6|22
1759857000000|2025-10-07 17:10:00|24398.9|24396.1|24396.9|24394.1|24405.7|24402.9|24392.6|24389.8|36
1759857300000|2025-10-07 17:15:00|24397.2|24394.4|24400|24397.2|24401.8|24399|24395|24392.2|17
1759857600000|2025-10-07 17:20:00|24400.5|24397.7|24399.1|24396.3|24402.1|24399.3|24397.1|24394.3|16
1759857900000|2025-10-07 17:25:00|24398.6|24395.8|24386.8|24384|24399|24396.2|24385.4|24382.6|50
1759858200000|2025-10-07 17:30:00|24386.3|24383.5|24377|24374.2|24386.3|24383.5|24373.3|24370.5|68
1759858500000|2025-10-07 17:35:00|24377.5|24374.7|24384.9|24382.1|24386.9|24384.1|24373.9|24371.1|45
1759858800000|2025-10-07 17:40:00|24385.4|24382.6|24386.5|24383.7|24387.4|24384.6|24377.6|24374.8|29
1759859100000|2025-10-07 17:45:00|24386|24383.2|24390.8|24388|24390.9|24388.1|24382.5|24379.7|49
1759859400000|2025-10-07 17:50:00|24390.3|24387.5|24378.9|24376.1|24390.8|24388|24377|24374.2|22
1759859700000|2025-10-07 17:55:00|24378.4|24375.6|24374.9|24372.1|24381.2|24378.4|24373.4|24370.6|7
1759860000000|2025-10-07 18:00:00|24375.4|24372.6|24360.7|24357.9|24376.1|24373.3|24358.2|24355.4|53
1759860300000|2025-10-07 18:05:00|24360.8|24358|24359.1|24356.3|24368.4|24365.6|24357.1|24354.3|66
1759860600000|2025-10-07 18:10:00|24358.9|24356.1|24368.1|24365.3|24376.5|24373.7|24357.7|24354.9|47
1759860900000|2025-10-07 18:15:00|24368.6|24365.8|24367.9|24365.1|24374.1|24371.3|24363.6|24360.8|51
1759861200000|2025-10-07 18:20:00|24368.4|24365.6|24376.1|24373.3|24377.1|24374.3|24367.1|24364.3|18
1759861500000|2025-10-07 18:25:00|24374.6|24371.8|24378.5|24375.7|24378.8|24376|24372.6|24369.8|39
1759861800000|2025-10-07 18:30:00|24378|24375.2|24378.8|24376|24385|24382.2|24374.6|24371.8|26
1759862100000|2025-10-07 18:35:00|24379.3|24376.5|24375.2|24372.4|24382.3|24379.5|24372.6|24369.8|11
1759862400000|2025-10-07 18:40:00|24375.7|24372.9|24378.7|24375.9|24380.9|24378.1|24369.5|24366.7|24
1759862700000|2025-10-07 18:45:00|24379.2|24376.4|24375.3|24372.5|24380.4|24377.6|24374.6|24371.8|6
1759863000000|2025-10-07 18:50:00|24375|24372.2|24371.4|24368.6|24375.2|24372.4|24369.8|24367|8
1759863300000|2025-10-07 18:55:00|24370.9|24368.1|24372.7|24369.9|24374.3|24371.5|24369|24366.2|8
1759863600000|2025-10-07 19:00:00|24372.5|24369.7|24365|24362.2|24372.5|24369.7|24362.3|24359.5|33
1759863900000|2025-10-07 19:05:00|24365.5|24362.7|24370.3|24367.5|24370.3|24367.5|24362.1|24359.3|29
1759864200000|2025-10-07 19:10:00|24369.8|24367|24372.6|24369.8|24374.4|24371.6|24363.8|24361|46
1759864500000|2025-10-07 19:15:00|24372.1|24369.3|24371.4|24368.6|24376.9|24374.1|24367.9|24365.1|40
1759864800000|2025-10-07 19:20:00|24370.9|24368.1|24369.3|24366.5|24373.9|24371.1|24364.3|24361.5|48
1759865100000|2025-10-07 19:25:00|24369.8|24367|24369|24366.2|24370.3|24367.5|24365.5|24362.7|41
1759865400000|2025-10-07 19:30:00|24369.5|24366.7|24378|24375.2|24379.4|24376.6|24369.5|24366.7|93
1759865700000|2025-10-07 19:35:00|24377|24374.2|24373.8|24371|24378.2|24375.4|24372.8|24370|42
1759866000000|2025-10-07 19:40:00|24374.3|24371.5|24381.6|24378.8|24384.3|24381.5|24372.8|24370|53
1759866300000|2025-10-07 19:45:00|24382.1|24379.3|24380.2|24377.4|24383.5|24380.7|24377.5|24374.7|83
1759866600000|2025-10-07 19:50:00|24380.7|24377.9|24389|24386.2|24390.5|24387.7|24379.3|24376.5|133
1759866900000|2025-10-07 19:55:00|24389.5|24386.7|24375.8|24373|24390|24387.2|24372.1|24369.3|135
1759867200000|2025-10-07 20:00:00|24376.9|24369.9|24381|24374|24392|24385|24376.8|24369.8|9
1759867500000|2025-10-07 20:05:00|24381.8|24374.8|24386.5|24379.5|24388.2|24381.2|24380.6|24373.6|0
1759867800000|2025-10-07 20:10:00|24387.3|24380.3|24384|24377|24388.4|24381.4|24383.8|24376.8|0
1759868100000|2025-10-07 20:15:00|24384.1|24377.1|24381.5|24374.5|24385.3|24378.3|24380|24373|0
1759868400000|2025-10-07 20:20:00|24380.7|24373.7|24381|24374|24384.1|24377.1|24379.9|24372.9|0
1759868700000|2025-10-07 20:25:00|24381.8|24374.8|24386.2|24379.2|24386.3|24379.3|24380.9|24373.9|0
1759869000000|2025-10-07 20:30:00|24385.4|24378.4|24386.7|24379.7|24388.3|24381.3|24384.6|24377.6|0
1759869300000|2025-10-07 20:35:00|24385.9|24378.9|24386.3|24379.3|24389.4|24382.4|24385|24378|0
1759869600000|2025-10-07 20:40:00|24385.5|24378.5|24386.2|24379.2|24387|24380|24384.5|24377.5|0
1759869900000|2025-10-07 20:45:00|24386.3|24379.3|24387.4|24380.4|24388|24381|24384.6|24377.6|0
1759870200000|2025-10-07 20:50:00|24387.7|24380.7|24386.8|24379.8|24388.6|24381.6|24384.5|24377.5|0
1759870500000|2025-10-07 20:55:00|24386.7|24379.7|24383.2|24376.2|24387.5|24380.5|24379.8|24372.8|0
1759870800000|2025-10-07 21:00:00|24383.3|24376.3|24380.2|24373.2|24384.3|24377.3|24380|24373|0
1759871100000|2025-10-07 21:05:00|24380.5|24373.5|24382|24375|24383.7|24376.7|24380.2|24373.2|0
1759871400000|2025-10-07 21:10:00|24383.7|24376.7|24386.3|24379.3|24386.3|24379.3|24383.7|24376.7|0
1759872000000|2025-10-07 21:20:00|24386|24379|24386|24379|24386|24379|24386|24379|0
1759872300000|2025-10-07 21:25:00|24385.1|24378.1|24384.5|24377.5|24385.1|24378.1|24382.8|24375.8|0
1759872600000|2025-10-07 21:30:00|24384.3|24377.3|24384|24377|24384.5|24377.5|24384|24377|0
1759872900000|2025-10-07 21:35:00|24382.7|24375.7|24384|24377|24384|24377|24382.7|24375.7|0
1759873200000|2025-10-07 21:40:00|24384.1|24377.1|24383.7|24376.7|24384.1|24377.1|24383.7|24376.7|0
1759873500000|2025-10-07 21:45:00|24384.1|24377.1|24382.2|24375.2|24384.1|24377.1|24382|24375|0
1759873800000|2025-10-07 21:50:00|24382.5|24375.5|24381.2|24374.2|24382.5|24375.5|24381|24374|0
1759874100000|2025-10-07 21:55:00|24381.1|24374.1|24381.8|24374.8|24381.8|24374.8|24380.8|24373.8|0
1759874400000|2025-10-07 22:00:00|24384.8|24377.8|24392.7|24385.7|24394.5|24387.5|24382.9|24375.9|0
1759874700000|2025-10-07 22:05:00|24391.9|24384.9|24387.2|24380.2|24396.7|24389.7|24386.4|24379.4|0
1759875000000|2025-10-07 22:10:00|24386.4|24379.4|24385.3|24378.3|24388.5|24381.5|24382.5|24375.5|0
1759875300000|2025-10-07 22:15:00|24385.4|24378.4|24388.6|24381.6|24389.4|24382.4|24385|24378|0
1759875600000|2025-10-07 22:20:00|24389.1|24382.1|24389.1|24382.1|24391.8|24384.8|24387.5|24380.5|0
1759875900000|2025-10-07 22:25:00|24389.5|24382.5|24396.2|24389.2|24396.4|24389.4|24389.1|24382.1|0
1759876200000|2025-10-07 22:30:00|24396.1|24389.1|24397.2|24390.2|24400.5|24393.5|24393.7|24386.7|0
1759876500000|2025-10-07 22:35:00|24397.6|24390.6|24398.2|24391.2|24400|24393|24396.5|24389.5|0
1759876800000|2025-10-07 22:40:00|24398.5|24391.5|24398.5|24391.5|24399.4|24392.4|24393.3|24386.3|0
1759877100000|2025-10-07 22:45:00|24398.2|24391.2|24397.7|24390.7|24399.7|24392.7|24396.5|24389.5|0
1759877400000|2025-10-07 22:50:00|24396.9|24389.9|24398.6|24391.6|24399.2|24392.2|24395.3|24388.3|0
1759877700000|2025-10-07 22:55:00|24398.2|24391.2|24395.6|24388.6|24398.2|24391.2|24394.2|24387.2|0
1759878000000|2025-10-07 23:00:00|24395.8|24388.8|24390.6|24383.6|24398.3|24391.3|24389.6|24382.6|0
1759878300000|2025-10-07 23:05:00|24391.5|24384.5|24390.1|24383.1|24392.7|24385.7|24389.4|24382.4|0
1759878600000|2025-10-07 23:10:00|24389.3|24382.3|24378.6|24371.6|24389.3|24382.3|24377.3|24370.3|0
1759878900000|2025-10-07 23:15:00|24379.1|24372.1|24375.6|24368.6|24380.3|24373.3|24373.4|24366.4|0
1759879200000|2025-10-07 23:20:00|24375.2|24368.2|24369.7|24362.7|24376|24369|24367.5|24360.5|0
1759879500000|2025-10-07 23:25:00|24369.9|24362.9|24374.8|24367.8|24378.2|24371.2|24365.5|24358.5|0
1759879800000|2025-10-07 23:30:00|24374|24367|24366.9|24359.9|24374|24367|24365.3|24358.3|0
1759880100000|2025-10-07 23:35:00|24367.3|24360.3|24360|24353|24368.3|24361.3|24359.1|24352.1|0
1759880400000|2025-10-07 23:40:00|24360.8|24353.8|24366|24359|24366|24359|24355.2|24348.2|0
1759880700000|2025-10-07 23:45:00|24366.9|24359.9|24368|24361|24369.5|24362.5|24365.2|24358.2|0
1759881000000|2025-10-07 23:50:00|24367.6|24360.6|24362.6|24355.6|24368.8|24361.8|24359.9|24352.9|0
1759881300000|2025-10-07 23:55:00|24362.2|24355.2|24361|24354|24364.5|24357.5|24360.7|24353.7|0
1759881600000|2025-10-08 00:00:00|24361.9|24354.9|24365.6|24358.6|24368.8|24361.8|24358|24351|0
1759881900000|2025-10-08 00:05:00|24365.2|24358.2|24362.7|24355.7|24366.9|24359.9|24362.2|24355.2|0
1759882200000|2025-10-08 00:10:00|24363.1|24356.1|24359.2|24352.2|24365.5|24358.5|24358.8|24351.8|0
1759882500000|2025-10-08 00:15:00|24359.6|24352.6|24372.7|24367.7|24385.6|24380.6|24358.8|24351.8|37
1759882800000|2025-10-08 00:20:00|24372.2|24367.2|24380.1|24375.1|24386.3|24381.3|24370.7|24365.7|4
1759883100000|2025-10-08 00:25:00|24380.6|24375.6|24383.4|24378.4|24388.5|24383.5|24380.6|24375.6|8
1759883400000|2025-10-08 00:30:00|24383.9|24378.9|24384.3|24379.3|24384.3|24379.3|24379.9|24374.9|1
1759883700000|2025-10-08 00:35:00|24384.8|24379.8|24387.5|24382.5|24389.7|24384.7|24382.9|24377.9|3
1759884000000|2025-10-08 00:40:00|24388.5|24383.5|24384|24379|24390.3|24385.3|24384|24379|7
1759884300000|2025-10-08 00:45:00|24384.7|24379.7|24390.4|24385.4|24390.4|24385.4|24383.4|24378.4|10
1759884600000|2025-10-08 00:50:00|24389.4|24384.4|24391.5|24386.5|24393|24388|24385.4|24380.4|9
1759884900000|2025-10-08 00:55:00|24392|24387|24391.4|24386.4|24396|24391|24388.9|24383.9|5
1759885200000|2025-10-08 01:00:00|24390.9|24385.9|24396.4|24391.4|24403.6|24398.6|24390.9|24385.9|14
1759885500000|2025-10-08 01:05:00|24396.9|24391.9|24390.4|24385.4|24397.1|24392.1|24390.4|24385.4|2
1759885800000|2025-10-08 01:10:00|24389.9|24384.9|24387|24382|24393.4|24388.4|24386.5|24381.5|3
1759886100000|2025-10-08 01:15:00|24386.5|24381.5|24389.2|24384.2|24390.2|24385.2|24383|24378|2
1759886400000|2025-10-08 01:20:00|24389.7|24384.7|24387.2|24382.2|24392.2|24387.2|24387.2|24382.2|4
1759886700000|2025-10-08 01:25:00|24387.7|24382.7|24393.1|24388.1|24394.1|24389.1|24385.7|24380.7|6
1759887000000|2025-10-08 01:30:00|24393.6|24388.6|24396.3|24391.3|24397.2|24392.2|24393.4|24388.4|6
1759887300000|2025-10-08 01:35:00|24395.8|24390.8|24389.3|24384.3|24397.4|24392.4|24387.8|24382.8|0
1759887600000|2025-10-08 01:40:00|24388.8|24383.8|24387.1|24382.1|24390.7|24385.7|24387.1|24382.1|0
1759887900000|2025-10-08 01:45:00|24387.6|24382.6|24388|24383|24389.2|24384.2|24383.6|24378.6|2
1759888200000|2025-10-08 01:50:00|24385|24380|24391.6|24386.6|24392.1|24387.1|24384|24379|2
1759888500000|2025-10-08 01:55:00|24391.1|24386.1|24389.7|24384.7|24391.6|24386.6|24389.1|24384.1|3
1759888800000|2025-10-08 02:00:00|24388.7|24383.7|24391.7|24386.7|24394.3|24389.3|24388.7|24383.7|0
1759889100000|2025-10-08 02:05:00|24392.2|24387.2|24391.1|24386.1|24392.2|24387.2|24389.7|24384.7|0
1759889400000|2025-10-08 02:10:00|24391.6|24386.6|24398.6|24393.6|24400.6|24395.6|24390.5|24385.5|5
1759889700000|2025-10-08 02:15:00|24398.7|24393.7|24400.8|24395.8|24402.6|24397.6|24398.7|24393.7|1
1759890000000|2025-10-08 02:20:00|24401.3|24396.3|24400.3|24395.3|24404.7|24399.7|24400.2|24395.2|0
1759890300000|2025-10-08 02:25:00|24400.8|24395.8|24403.7|24398.7|24403.7|24398.7|24400.3|24395.3|0
1759890600000|2025-10-08 02:30:00|24403.8|24398.8|24402.3|24397.3|24403.8|24398.8|24401.6|24396.6|0
1759890900000|2025-10-08 02:35:00|24401.3|24396.3|24405.7|24400.7|24406.2|24401.2|24398.5|24393.5|3
1759891200000|2025-10-08 02:40:00|24405.3|24400.3|24399.7|24394.7|24405.6|24400.6|24399.2|24394.2|4
1759891500000|2025-10-08 02:45:00|24398.9|24393.9|24400.6|24395.6|24401.6|24396.6|24397.9|24392.9|11
1759891800000|2025-10-08 02:50:00|24401.1|24396.1|24398.6|24393.6|24401.6|24396.6|24398.1|24393.1|4
1759892100000|2025-10-08 02:55:00|24398.1|24393.1|24401.3|24396.3|24401.8|24396.8|24398.1|24393.1|0
1759892400000|2025-10-08 03:00:00|24400.3|24395.3|24398.8|24393.8|24401.3|24396.3|24398.7|24393.7|0
1759892700000|2025-10-08 03:05:00|24398.6|24393.6|24397.3|24392.3|24400.6|24395.6|24396.8|24391.8|2
1759893000000|2025-10-08 03:10:00|24397.2|24392.2|24399.5|24394.5|24400.5|24395.5|24397.2|24392.2|1
1759893300000|2025-10-08 03:15:00|24399|24394|24415|24410|24416.1|24411.1|24398.3|24393.3|8
1759893600000|2025-10-08 03:20:00|24415.7|24410.7|24411.9|24406.9|24415.7|24410.7|24411.4|24406.4|2
1759893900000|2025-10-08 03:25:00|24409.9|24404.9|24402.5|24397.5|24410.9|24405.9|24399.2|24394.2|11
1759894200000|2025-10-08 03:30:00|24402.7|24397.7|24407.9|24402.9|24407.9|24402.9|24399|24394|23
1759894500000|2025-10-08 03:35:00|24408.4|24403.4|24407.5|24402.5|24410.4|24405.4|24406.1|24401.1|1
1759894800000|2025-10-08 03:40:00|24407.7|24402.7|24409.6|24404.6|24413.2|24408.2|24406.5|24401.5|2
1759895100000|2025-10-08 03:45:00|24408.9|24403.9|24409.1|24404.1|24411.4|24406.4|24407.5|24402.5|0
1759895400000|2025-10-08 03:50:00|24409.6|24404.6|24402.6|24397.6|24411.9|24406.9|24402.6|24397.6|19
1759895700000|2025-10-08 03:55:00|24402.9|24397.9|24406.2|24401.2|24406.6|24401.6|24397.8|24392.8|19
1759896000000|2025-10-08 04:00:00|24406|24401|24405.8|24400.8|24406.5|24401.5|24405.5|24400.5|0
1759896300000|2025-10-08 04:05:00|24405.3|24400.3|24399.4|24394.4|24405.3|24400.3|24398.8|24393.8|4
1759896600000|2025-10-08 04:10:00|24398.9|24393.9|24397.4|24392.4|24399.5|24394.5|24397.3|24392.3|1
1759896900000|2025-10-08 04:15:00|24397.5|24392.5|24395.5|24390.5|24397.5|24392.5|24394|24389|3
1759897200000|2025-10-08 04:20:00|24396|24391|24405.9|24400.9|24407.5|24402.5|24395.9|24390.9|31
1759897500000|2025-10-08 04:25:00|24406.4|24401.4|24411.3|24406.3|24411.8|24406.8|24405.4|24400.4|3
1759897800000|2025-10-08 04:30:00|24411.2|24406.2|24410.5|24405.5|24414.3|24409.3|24409.2|24404.2|7
1759898100000|2025-10-08 04:35:00|24411|24406|24410.6|24405.6|24413|24408|24408.6|24403.6|1
1759898400000|2025-10-08 04:40:00|24410.4|24405.4|24408.2|24403.2|24412.3|24407.3|24398.6|24393.6|45
1759898700000|2025-10-08 04:45:00|24407.9|24402.9|24410|24405|24411.2|24406.2|24407.4|24402.4|9
1759899000000|2025-10-08 04:50:00|24409.5|24404.5|24421.9|24416.9|24426.2|24421.2|24407.9|24402.9|20
1759899300000|2025-10-08 04:55:00|24421.8|24416.8|24417.9|24412.9|24421.8|24416.8|24412.6|24407.6|4
1759899600000|2025-10-08 05:00:00|24418.1|24413.1|24413.1|24408.1|24420.3|24415.3|24411.9|24406.9|9
1759899900000|2025-10-08 05:05:00|24413.6|24408.6|24418.2|24413.2|24435.5|24430.5|24411.1|24406.1|47
1759900200000|2025-10-08 05:10:00|24418.7|24413.7|24411.2|24406.2|24421|24416|24410.2|24405.2|14
1759900500000|2025-10-08 05:15:00|24411.7|24406.7|24421.8|24416.8|24423.5|24418.5|24411.7|24406.7|30
1759900800000|2025-10-08 05:20:00|24422.3|24417.3|24421.5|24416.5|24427.7|24422.7|24420.5|24415.5|7
1759901100000|2025-10-08 05:25:00|24422|24417|24424.4|24419.4|24427.6|24422.6|24416|24411|28
1759901400000|2025-10-08 05:30:00|24423.8|24418.8|24431.3|24426.3|24436.4|24431.4|24423.8|24418.8|10
1759901700000|2025-10-08 05:35:00|24431.8|24426.8|24427.2|24422.2|24432.1|24427.1|24425.3|24420.3|5
1759902000000|2025-10-08 05:40:00|24427.7|24422.7|24428.7|24423.7|24431.1|24426.1|24424.7|24419.7|6
1759902300000|2025-10-08 05:45:00|24427.2|24422.2|24419.8|24414.8|24433.8|24428.8|24419.5|24414.5|47
1759902600000|2025-10-08 05:50:00|24419.5|24414.5|24420.5|24415.5|24426.6|24421.6|24418|24413|9
1759902900000|2025-10-08 05:55:00|24421|24416|24423|24418|24425.1|24420.1|24417.6|24412.6|22
1759903200000|2025-10-08 06:00:00|24421.7|24418.9|24413.7|24410.9|24436|24433.2|24409.1|24406.3|105
1759903500000|2025-10-08 06:05:00|24412.7|24409.9|24413.1|24410.3|24414.2|24411.4|24399.1|24396.3|53
1759903800000|2025-10-08 06:10:00|24413.3|24410.5|24418.8|24416|24421.9|24419.1|24412.7|24409.9|64
1759904100000|2025-10-08 06:15:00|24419|24416.2|24413.3|24410.5|24425.7|24422.9|24411.2|24408.4|107
1759904400000|2025-10-08 06:20:00|24412.8|24410|24412.4|24409.6|24416.7|24413.9|24400.8|24398|96
1759904700000|2025-10-08 06:25:00|24412.9|24410.1|24406.2|24403.4|24418.7|24415.9|24406.2|24403.4|111
1759905000000|2025-10-08 06:30:00|24404.2|24401.4|24402.9|24400.1|24415.5|24412.7|24397.1|24394.3|56
1759905300000|2025-10-08 06:35:00|24403.4|24400.6|24392.3|24389.5|24404.8|24402|24390.3|24387.5|74
1759905600000|2025-10-08 06:40:00|24392.5|24389.7|24394.4|24391.6|24394.9|24392.1|24382.4|24379.6|78
1759905900000|2025-10-08 06:45:00|24394.6|24391.8|24390.5|24387.7|24396.1|24393.3|24386.9|24384.1|26
1759906200000|2025-10-08 06:50:00|24390|24387.2|24387.6|24384.8|24393.1|24390.3|24384.1|24381.3|28
1759906500000|2025-10-08 06:55:00|24388.1|24385.3|24380.4|24377.6|24390.6|24387.8|24376.6|24373.8|137
1759906800000|2025-10-08 07:00:00|24380|24378.6|24399.7|24398.3|24410.5|24409.1|24373|24371.6|998
1759907100000|2025-10-08 07:05:00|24399.6|24398.2|24369.8|24368.4|24399.9|24398.5|24361|24359.6|268
1759907400000|2025-10-08 07:10:00|24369.6|24368.2|24374.9|24373.5|24381.9|24380.5|24364.6|24363.2|238
1759907700000|2025-10-08 07:15:00|24375.4|24374|24393.4|24392|24398.7|24397.3|24375.1|24373.7|203
1759908000000|2025-10-08 07:20:00|24393.2|24391.8|24415.4|24414|24417.7|24416.3|24385.9|24384.5|384
1759908300000|2025-10-08 07:25:00|24415.6|24414.2|24420.1|24418.7|24424.7|24423.3|24412.9|24411.5|201
1759908600000|2025-10-08 07:30:00|24420.9|24419.5|24428.3|24426.9|24436.3|24434.9|24418.3|24416.9|211
1759908900000|2025-10-08 07:35:00|24427.8|24426.4|24437.4|24436|24444.9|24443.5|24413|24411.6|385
1759909200000|2025-10-08 07:40:00|24437.8|24436.4|24426.8|24425.4|24440.7|24439.3|24419.2|24417.8|243
1759909500000|2025-10-08 07:45:00|24426.3|24424.9|24451.2|24449.8|24453.6|24452.2|24414.5|24413.1|224
1759909800000|2025-10-08 07:50:00|24450|24448.6|24462.7|24461.3|24469|24467.6|24448.4|24447|546
1759910100000|2025-10-08 07:55:00|24463.2|24461.8|24468.9|24467.5|24475.5|24474.1|24457.1|24455.7|376
1759910400000|2025-10-08 08:00:00|24469.1|24467.7|24473.4|24472|24484.3|24482.9|24457.2|24455.8|416
1759910700000|2025-10-08 08:05:00|24473.3|24471.9|24465.7|24464.3|24477.7|24476.3|24463.3|24461.9|302
1759911000000|2025-10-08 08:10:00|24465.1|24463.7|24472.6|24471.2|24487.2|24485.8|24463.6|24462.2|354
1759911300000|2025-10-08 08:15:00|24472.1|24470.7|24464.6|24463.2|24479.3|24477.9|24463.1|24461.7|180
1759911600000|2025-10-08 08:20:00|24464.7|24463.3|24446.4|24445|24467.4|24466|24443.6|24442.2|169
1759911900000|2025-10-08 08:25:00|24446.9|24445.5|24434.7|24433.3|24450.5|24449.1|24430|24428.6|323
1759912200000|2025-10-08 08:30:00|24435.6|24434.2|24456.7|24455.3|24459.1|24457.7|24435.4|24434|208
1759912500000|2025-10-08 08:35:00|24456.8|24455.4|24464|24462.6|24466.7|24465.3|24456.7|24455.3|116
1759912800000|2025-10-08 08:40:00|24462.6|24461.2|24454.3|24452.9|24464.6|24463.2|24448.1|24446.7|194
1759913100000|2025-10-08 08:45:00|24454.4|24453|24461.6|24460.2|24470.4|24469|24452.4|24451|178
1759913400000|2025-10-08 08:50:00|24461.3|24459.9|24449.5|24448.1|24461.8|24460.4|24446.7|24445.3|133
1759913700000|2025-10-08 08:55:00|24450|24448.6|24451.7|24450.3|24453|24451.6|24420.2|24418.8|568
1759914000000|2025-10-08 09:00:00|24452.2|24450.8|24472.7|24471.3|24480.3|24478.9|24452.2|24450.8|211
1759914300000|2025-10-08 09:05:00|24472.2|24470.8|24484.8|24483.4|24491.4|24490|24472.2|24470.8|157
1759914600000|2025-10-08 09:10:00|24483.4|24482|24480.8|24479.4|24486.6|24485.2|24472.5|24471.1|193
1759914900000|2025-10-08 09:15:00|24480.9|24479.5|24485.4|24484|24490.9|24489.5|24479.3|24477.9|208
1759915200000|2025-10-08 09:20:00|24485.9|24484.5|24474.6|24473.2|24487|24485.6|24470.2|24468.8|116
1759915500000|2025-10-08 09:25:00|24474.5|24473.1|24482.4|24481|24485|24483.6|24470.8|24469.4|87
1759915800000|2025-10-08 09:30:00|24483.2|24481.8|24485.9|24484.5|24493.9|24492.5|24479.2|24477.8|133
1759916100000|2025-10-08 09:35:00|24484.9|24483.5|24495.2|24493.8|24501.4|24500|24481.8|24480.4|192
1759916400000|2025-10-08 09:40:00|24496.6|24495.2|24485.1|24483.7|24496.6|24495.2|24465.5|24464.1|321
1759916700000|2025-10-08 09:45:00|24485.6|24484.2|24481.5|24480.1|24495.4|24494|24479.3|24477.9|142
1759917000000|2025-10-08 09:50:00|24481.4|24480|24479.3|24477.9|24485.4|24484|24474.8|24473.4|88
1759917300000|2025-10-08 09:55:00|24479.8|24478.4|24478.7|24477.3|24485.4|24484|24473.7|24472.3|73
1759917600000|2025-10-08 10:00:00|24479|24477.6|24487.5|24486.1|24491.6|24490.2|24475.9|24474.5|124
1759917900000|2025-10-08 10:05:00|24487|24485.6|24492|24490.6|24493.6|24492.2|24482.6|24481.2|139
1759918200000|2025-10-08 10:10:00|24490.3|24488.9|24483.3|24481.9|24494.7|24493.3|24467.8|24466.4|104
1759918500000|2025-10-08 10:15:00|24483.4|24482|24484.7|24483.3|24493|24491.6|24481.3|24479.9|84
1759918800000|2025-10-08 10:20:00|24484.2|24482.8|24479.5|24478.1|24485.5|24484.1|24475.6|24474.2|57
1759919100000|2025-10-08 10:25:00|24479|24477.6|24479|24477.6|24484.2|24482.8|24473.1|24471.7|84
1759919400000|2025-10-08 10:30:00|24479.5|24478.1|24485.9|24484.5|24489.6|24488.2|24472.8|24471.4|55
1759919700000|2025-10-08 10:35:00|24486.4|24485|24493.8|24492.4|24500.4|24499|24485.4|24484|73
1759920000000|2025-10-08 10:40:00|24492.8|24491.4|24496.7|24495.3|24498.3|24496.9|24490.4|24489|145
1759920300000|2025-10-08 10:45:00|24497.2|24495.8|24517.7|24516.3|24519.7|24518.3|24495.7|24494.3|197
1759920600000|2025-10-08 10:50:00|24518.1|24516.7|24536.6|24535.2|24541.5|24540.1|24514.1|24512.7|349
1759920900000|2025-10-08 10:55:00|24536.7|24535.3|24554.4|24553|24569.5|24568.1|24536.2|24534.8|653
1759921200000|2025-10-08 11:00:00|24554.9|24553.5|24562.6|24561.2|24564.8|24563.4|24548.8|24547.4|200
1759921500000|2025-10-08 11:05:00|24563.1|24561.7|24554.4|24553|24567.7|24566.3|24550.1|24548.7|314
1759921800000|2025-10-08 11:10:00|24555.6|24554.2|24557.1|24555.7|24567.9|24566.5|24554.9|24553.5|148
1759922100000|2025-10-08 11:15:00|24557.6|24556.2|24557.7|24556.3|24566|24564.6|24554|24552.6|124
1759922400000|2025-10-08 11:20:00|24558.4|24557|24546.7|24545.3|24558.6|24557.2|24545.9|24544.5|131
1759922700000|2025-10-08 11:25:00|24546.5|24545.1|24542.7|24541.3|24553.6|24552.2|24538.6|24537.2|180
1759923000000|2025-10-08 11:30:00|24541.3|24539.9|24533.2|24531.8|24543.3|24541.9|24532.1|24530.7|117
1759923300000|2025-10-08 11:35:00|24533.7|24532.3|24533.2|24531.8|24540.6|24539.2|24529.2|24527.8|112
1759923600000|2025-10-08 11:40:00|24535|24533.6|24533.3|24531.9|24538.7|24537.3|24524.8|24523.4|221
1759923900000|2025-10-08 11:45:00|24533.2|24531.8|24545|24543.6|24546.2|24544.8|24530|24528.6|427
1759924200000|2025-10-08 11:50:00|24544.9|24543.5|24542|24540.6|24547.3|24545.9|24538.8|24537.4|61
1759924500000|2025-10-08 11:55:00|24542.5|24541.1|24536.2|24534.8|24543.2|24541.8|24534|24532.6|75
1759924800000|2025-10-08 12:00:00|24534.8|24533.4|24544|24542.6|24544.5|24543.1|24529.7|24528.3|89
1759925100000|2025-10-08 12:05:00|24543.5|24542.1|24567.5|24566.1|24574.8|24573.4|24543|24541.6|248
1759925400000|2025-10-08 12:10:00|24567.6|24566.2|24549.7|24548.3|24568.1|24566.7|24546.9|24545.5|113
1759925700000|2025-10-08 12:15:00|24549.8|24548.4|24554.8|24553.4|24555.6|24554.2|24545.3|24543.9|52
1759926000000|2025-10-08 12:20:00|24554.3|24552.9|24556.4|24555|24557.1|24555.7|24544.5|24543.1|71
1759926300000|2025-10-08 12:25:00|24556.9|24555.5|24561.6|24560.2|24566.7|24565.3|24550.3|24548.9|83
1759926600000|2025-10-08 12:30:00|24560.1|24558.7|24545.8|24544.4|24562.6|24561.2|24538.2|24536.8|131
1759926900000|2025-10-08 12:35:00|24545.6|24544.2|24560.3|24558.9|24561.5|24560.1|24544.7|24543.3|62
1759927200000|2025-10-08 12:40:00|24561.7|24560.3|24563.5|24562.1|24568.3|24566.9|24556.2|24554.8|103
1759927500000|2025-10-08 12:45:00|24563|24561.6|24573.8|24572.4|24576.2|24574.8|24561|24559.6|281
1759927800000|2025-10-08 12:50:00|24572.1|24570.7|24572.4|24571|24575.8|24574.4|24563.9|24562.5|94
1759928100000|2025-10-08 12:55:00|24572.5|24571.1|24575.4|24574|24578.4|24577|24567.8|24566.4|101
1759928400000|2025-10-08 13:00:00|24575.9|24574.5|24579.4|24578|24583.5|24582.1|24569.3|24567.9|155
1759928700000|2025-10-08 13:05:00|24579.7|24578.3|24579.8|24578.4|24585.3|24583.9|24574.9|24573.5|390
1759929000000|2025-10-08 13:10:00|24580.1|24578.7|24561|24559.6|24580.1|24578.7|24555.5|24554.1|93
1759929300000|2025-10-08 13:15:00|24560.8|24559.4|24549.3|24547.9|24564|24562.6|24545.2|24543.8|116
1759929600000|2025-10-08 13:20:00|24549|24547.6|24557.1|24555.7|24561.9|24560.5|24544.7|24543.3|109
1759929900000|2025-10-08 13:25:00|24557.6|24556.2|24560.3|24558.9|24564.3|24562.9|24552|24550.6|133
1759930200000|2025-10-08 13:30:00|24559.8|24558.4|24559.1|24557.7|24569.2|24567.8|24553.7|24552.3|147
1759930500000|2025-10-08 13:35:00|24559.6|24558.2|24572.8|24571.4|24574.2|24572.8|24556|24554.6|124
1759930800000|2025-10-08 13:40:00|24573.5|24572.1|24559|24557.6|24573.9|24572.5|24554.5|24553.1|127
1759931100000|2025-10-08 13:45:00|24559.1|24557.7|24545.1|24543.7|24564.5|24563.1|24543.1|24541.7|311
1759931400000|2025-10-08 13:50:00|24545|24543.6|24546.1|24544.7|24549.6|24548.2|24528|24526.6|376
1759931700000|2025-10-08 13:55:00|24546.6|24545.2|24564.1|24562.7|24567.2|24565.8|24545.9|24544.5|319
1759932000000|2025-10-08 14:00:00|24564.3|24562.9|24590.6|24589.2|24597|24595.6|24564.3|24562.9|531
1759932300000|2025-10-08 14:05:00|24590.5|24589.1|24607.1|24605.7|24615.5|24614.1|24587.9|24586.5|453
1759932600000|2025-10-08 14:10:00|24606.3|24604.9|24608.1|24606.7|24620.4|24619|24602.8|24601.4|308
1759932900000|2025-10-08 14:15:00|24608.3|24606.9|24596.5|24595.1|24608.8|24607.4|24590.7|24589.3|191
1759933200000|2025-10-08 14:20:00|24595.9|24594.5|24605.5|24604.1|24616.1|24614.7|24595|24593.6|237
1759933500000|2025-10-08 14:25:00|24606|24604.6|24606.5|24605.1|24613.5|24612.1|24600.5|24599.1|96
1759933800000|2025-10-08 14:30:00|24605.6|24604.2|24612.7|24611.3|24621|24619.6|24602.1|24600.7|185
1759934100000|2025-10-08 14:35:00|24613.2|24611.8|24618.2|24616.8|24620.6|24619.2|24608.8|24607.4|143
1759934400000|2025-10-08 14:40:00|24619.2|24617.8|24621.7|24620.3|24632.5|24631.1|24615.8|24614.4|208
1759934700000|2025-10-08 14:45:00|24622.2|24620.8|24614.6|24613.2|24627.5|24626.1|24610.7|24609.3|163
1759935000000|2025-10-08 14:50:00|24614.1|24612.7|24615.3|24613.9|24615.9|24614.5|24602.3|24600.9|298
1759935300000|2025-10-08 14:55:00|24614.8|24613.4|24610.7|24609.3|24619.4|24618|24606.8|24605.4|202
1759935600000|2025-10-08 15:00:00|24611.2|24609.8|24608.7|24607.3|24622.1|24620.7|24608.7|24607.3|231
1759935900000|2025-10-08 15:05:00|24609.2|24607.8|24608|24606.6|24609.8|24608.4|24599.1|24597.7|155
1759936200000|2025-10-08 15:10:00|24607.5|24606.1|24620|24618.6|24624.4|24623|24601.6|24600.2|145
1759936500000|2025-10-08 15:15:00|24620.5|24619.1|24619.1|24617.7|24627.7|24626.3|24617.1|24615.7|255
1759936800000|2025-10-08 15:20:00|24618.7|24617.3|24625.2|24623.8|24628.7|24627.3|24618.2|24616.8|168
1759937100000|2025-10-08 15:25:00|24626.2|24624.8|24622.8|24621.4|24627.2|24625.8|24615.8|24614.4|548
1759937400000|2025-10-08 15:30:00|24622.3|24620.9|24603.5|24600.7|24622.5|24620.9|24603|24600.2|708
1759937700000|2025-10-08 15:35:00|24603|24600.2|24598.9|24596.1|24605.9|24603.1|24591.5|24588.7|407
1759938000000|2025-10-08 15:40:00|24599.9|24597.1|24590.3|24587.5|24603.4|24600.6|24585.6|24582.8|119
1759938300000|2025-10-08 15:45:00|24590.4|24587.6|24589.4|24586.6|24598.4|24595.6|24587.8|24585|140
1759938600000|2025-10-08 15:50:00|24589.9|24587.1|24597.2|24594.4|24598.7|24595.9|24588.5|24585.7|79
1759938900000|2025-10-08 15:55:00|24597.7|24594.9|24596.9|24594.1|24600.1|24597.3|24588.3|24585.5|115
1759939200000|2025-10-08 16:00:00|24598.4|24595.6|24600.7|24597.9|24605.7|24602.9|24598.1|24595.3|94
1759939500000|2025-10-08 16:05:00|24601.2|24598.4|24603.2|24600.4|24603.2|24600.4|24598.6|24595.8|129
1759939800000|2025-10-08 16:10:00|24603.7|24600.9|24613.6|24610.8|24614.1|24611.3|24603.7|24600.9|53
1759940100000|2025-10-08 16:15:00|24613.7|24610.9|24610.4|24607.6|24615.8|24613|24608|24605.2|48
1759940400000|2025-10-08 16:20:00|24610.7|24607.9|24607.7|24604.9|24616.3|24613.5|24607.6|24604.8|53
1759940700000|2025-10-08 16:25:00|24607.2|24604.4|24606.1|24603.3|24608.2|24605.4|24600.7|24597.9|75
1759941000000|2025-10-08 16:30:00|24605.6|24602.8|24609.1|24606.3|24609.8|24607|24605.6|24602.8|23
1759941300000|2025-10-08 16:35:00|24608.6|24605.8|24600.6|24597.8|24609.2|24606.4|24600.2|24597.4|22
1759941600000|2025-10-08 16:40:00|24601.1|24598.3|24596.3|24593.5|24601.1|24598.3|24593.3|24590.5|46
1759941900000|2025-10-08 16:45:00|24595.8|24593|24590.2|24587.4|24595.8|24593|24586.9|24584.1|43
1759942200000|2025-10-08 16:50:00|24590.4|24587.6|24592.3|24589.5|24595.8|24593|24589.6|24586.8|22
1759942500000|2025-10-08 16:55:00|24592.8|24590|24597.4|24594.6|24600.1|24597.3|24590.9|24588.1|14
1759942800000|2025-10-08 17:00:00|24597.1|24594.3|24597.7|24594.9|24602.3|24599.5|24597.1|24594.3|15
1759943100000|2025-10-08 17:05:00|24597.8|24595|24596.7|24593.9|24601.4|24598.6|24594.4|24591.6|12
1759943400000|2025-10-08 17:10:00|24597.2|24594.4|24596|24593.2|24599.1|24596.3|24589.2|24586.4|55
1759943700000|2025-10-08 17:15:00|24596.1|24593.3|24595.9|24593.1|24599.4|24596.6|24595.3|24592.5|10
1759944000000|2025-10-08 17:20:00|24596.4|24593.6|24595.8|24593|24598.4|24595.6|24592.4|24589.6|33
1759944300000|2025-10-08 17:25:00|24596.3|24593.5|24603.2|24600.4|24603.2|24600.4|24594.8|24592|21
1759944600000|2025-10-08 17:30:00|24603.7|24600.9|24599.8|24597|24603.7|24600.9|24596.9|24594.1|23
1759944900000|2025-10-08 17:35:00|24599.3|24596.5|24599|24596.2|24599.8|24597|24596.6|24593.8|1
1759945200000|2025-10-08 17:40:00|24598.5|24595.7|24593.9|24591.1|24598.5|24595.7|24591.9|24589.1|9
1759945500000|2025-10-08 17:45:00|24594.1|24591.3|24602.4|24599.6|24602.9|24600.1|24592.3|24589.5|21
1759945800000|2025-10-08 17:50:00|24601.9|24599.1|24602|24599.2|24604.2|24601.4|24600.7|24597.9|23
1759946100000|2025-10-08 17:55:00|24602.5|24599.7|24605.2|24602.4|24605.4|24602.6|24600.6|24597.8|37
1759946400000|2025-10-08 18:00:00|24604.7|24601.9|24602.8|24600|24609.7|24606.9|24598.7|24595.9|47
1759946700000|2025-10-08 18:05:00|24602.3|24599.5|24597.6|24594.8|24602.3|24599.5|24594.3|24591.5|42
1759947000000|2025-10-08 18:10:00|24598.6|24595.8|24599.3|24596.5|24604.3|24601.5|24596.1|24593.3|10
1759947300000|2025-10-08 18:15:00|24597.8|24595|24605.4|24602.6|24608.4|24605.6|24593.7|24590.9|447
1759947600000|2025-10-08 18:20:00|24605.9|24603.1|24600.8|24598|24608.3|24605.5|24594.6|24591.8|106
1759947900000|2025-10-08 18:25:00|24601|24598.2|24597.7|24594.9|24604.8|24602|24596.2|24593.4|8
1759948200000|2025-10-08 18:30:00|24598.2|24595.4|24600.3|24597.5|24601.5|24598.7|24597|24594.2|4
1759948500000|2025-10-08 18:35:00|24599.8|24597|24597.4|24594.6|24604|24601.2|24597.4|24594.6|25
1759948800000|2025-10-08 18:40:00|24597.9|24595.1|24590.7|24587.9|24597.9|24595.1|24590.7|24587.9|27
1759949100000|2025-10-08 18:45:00|24591.2|24588.4|24588.7|24585.9|24593.9|24591.1|24586.3|24583.5|20
1759949400000|2025-10-08 18:50:00|24589.2|24586.4|24586.5|24583.7|24594.3|24591.5|24584.9|24582.1|26
1759949700000|2025-10-08 18:55:00|24586.6|24583.8|24592.9|24590.1|24594.9|24592.1|24586.4|24583.6|35
1759950000000|2025-10-08 19:00:00|24592.4|24589.6|24596.4|24593.6|24600.8|24598|24592.3|24589.5|27
1759950300000|2025-10-08 19:05:00|24595.9|24593.1|24595|24592.2|24598.2|24595.4|24590.8|24588|16
1759950600000|2025-10-08 19:10:00|24594.5|24591.7|24604.2|24601.4|24604.2|24601.4|24594.5|24591.7|19
1759950900000|2025-10-08 19:15:00|24604.7|24601.9|24607.8|24605|24607.8|24605|24600.8|24598|34
1759951200000|2025-10-08 19:20:00|24607.7|24604.9|24604.3|24601.5|24612.3|24609.5|24602.8|24600|76
1759951500000|2025-10-08 19:25:00|24604.4|24601.6|24605.8|24603|24607.4|24604.6|24604|24601.2|24
1759951800000|2025-10-08 19:30:00|24605.3|24602.5|24603.5|24600.7|24607.9|24605.1|24602.4|24599.6|38
1759952100000|2025-10-08 19:35:00|24604|24601.2|24607.7|24604.9|24609.9|24607.1|24601.6|24598.8|36
1759952400000|2025-10-08 19:40:00|24607.2|24604.4|24606.6|24603.8|24607.3|24604.5|24603.2|24600.4|28
1759952700000|2025-10-08 19:45:00|24606.5|24603.7|24612.3|24609.5|24613.9|24611.1|24602.3|24599.5|85
1759953000000|2025-10-08 19:50:00|24613.3|24610.5|24622.8|24620|24623.4|24620.6|24610.3|24607.5|183
1759953300000|2025-10-08 19:55:00|24622.9|24620.1|24621.4|24618.6|24630.7|24627.9|24612.8|24610|150
1759953600000|2025-10-08 20:00:00|24623.6|24616.6|24624.8|24617.8|24628.1|24621.1|24617.6|24610.6|32
1759953900000|2025-10-08 20:05:00|24625.6|24618.6|24627.5|24620.5|24631.3|24624.3|24623.7|24616.7|0
1759954200000|2025-10-08 20:10:00|24626.7|24619.7|24628.2|24621.2|24628.4|24621.4|24623.3|24616.3|0
1759954500000|2025-10-08 20:15:00|24627.4|24620.4|24630.2|24623.2|24633.8|24626.8|24625.1|24618.1|0
1759954800000|2025-10-08 20:20:00|24630.3|24623.3|24634.1|24627.1|24639.4|24632.4|24629.5|24622.5|0
1759955100000|2025-10-08 20:25:00|24633.3|24626.3|24641.6|24634.6|24644.5|24637.5|24633|24626|0
1759955400000|2025-10-08 20:30:00|24640.8|24633.8|24633.2|24626.2|24641.4|24634.4|24632.2|24625.2|0
1759955700000|2025-10-08 20:35:00|24634|24627|24633.9|24626.9|24636.8|24629.8|24632.3|24625.3|0
1759956000000|2025-10-08 20:40:00|24634.7|24627.7|24637|24630|24639.4|24632.4|24633|24626|0
1759956300000|2025-10-08 20:45:00|24636.2|24629.2|24630.5|24623.5|24636.9|24629.9|24630.5|24623.5|0
1759956600000|2025-10-08 20:50:00|24631.3|24624.3|24632|24625|24632.5|24625.5|24627.7|24620.7|0
1759956900000|2025-10-08 20:55:00|24631.2|24624.2|24626.6|24619.6|24631.8|24624.8|24623.4|24616.4|0
1759957200000|2025-10-08 21:00:00|24630.1|24623.1|24628.9|24621.9|24630.2|24623.2|24628.3|24621.3|0
1759957500000|2025-10-08 21:05:00|24628.7|24621.7|24628.5|24621.5|24630.6|24623.6|24628.5|24621.5|0
1759957800000|2025-10-08 21:10:00|24628.2|24621.2|24623.7|24616.7|24630.9|24623.9|24623.3|24616.3|0
1759958100000|2025-10-08 21:15:00|24624|24617|24623.9|24616.9|24624|24617|24623.7|24616.7|0
1759958400000|2025-10-08 21:20:00|24623.8|24616.8|24621.4|24614.4|24623.8|24616.8|24620.3|24613.3|0
1759958700000|2025-10-08 21:25:00|24621.9|24614.9|24620.5|24613.5|24622.1|24615.1|24619.7|24612.7|0
1759959000000|2025-10-08 21:30:00|24620.9|24613.9|24624.2|24617.2|24624.2|24617.2|24620.9|24613.9|0
1759959300000|2025-10-08 21:35:00|24624.4|24617.4|24624.1|24617.1|24624.4|24617.4|24624.1|24617.1|0
1759959600000|2025-10-08 21:40:00|24624|24617|24624.2|24617.2|24624.2|24617.2|24623.6|24616.6|0
1759959900000|2025-10-08 21:45:00|24624.1|24617.1|24624.1|24617.1|24624.1|24617.1|24624.1|24617.1|0
1759960200000|2025-10-08 21:50:00|24624|24617|24624|24617|24624|24617|24624|24617|0
1759960500000|2025-10-08 21:55:00|24623.8|24616.8|24624|24617|24624|24617|24623.6|24616.6|0
1759960800000|2025-10-08 22:00:00|24624.1|24617.1|24633.1|24626.1|24635.9|24628.9|24624.1|24617.1|0
1759961100000|2025-10-08 22:05:00|24633.2|24626.2|24635.9|24628.9|24637.6|24630.6|24632|24625|0
1759961400000|2025-10-08 22:10:00|24636.9|24629.9|24637.1|24630.1|24640.5|24633.5|24632.2|24625.2|0
1759961700000|2025-10-08 22:15:00|24635.5|24628.5|24633.9|24626.9|24641.1|24634.1|24631.9|24624.9|0
1759962000000|2025-10-08 22:20:00|24633.3|24626.3|24637.5|24630.5|24639.8|24632.8|24633.3|24626.3|0
1759962300000|2025-10-08 22:25:00|24636.6|24629.6|24639.6|24632.6|24641.8|24634.8|24636.4|24629.4|0
1759962600000|2025-10-08 22:30:00|24638.1|24631.1|24634.2|24627.2|24639.4|24632.4|24633|24626|0
1759962900000|2025-10-08 22:35:00|24634.6|24627.6|24637.8|24630.8|24640.6|24633.6|24634.2|24627.2|0
1759963200000|2025-10-08 22:40:00|24637.4|24630.4|24637|24630|24638.6|24631.6|24636.4|24629.4|0
1759963500000|2025-10-08 22:45:00|24636.6|24629.6|24637.5|24630.5|24638.3|24631.3|24635.4|24628.4|0
1759963800000|2025-10-08 22:50:00|24637.1|24630.1|24637.9|24630.9|24641.9|24634.9|24637.1|24630.1|0
1759964100000|2025-10-08 22:55:00|24638.3|24631.3|24639.4|24632.4|24640.2|24633.2|24635.7|24628.7|0
1759964400000|2025-10-08 23:00:00|24639.8|24632.8|24637.7|24630.7|24641.8|24634.8|24637.7|24630.7|0
1759964700000|2025-10-08 23:05:00|24636.9|24629.9|24640.2|24633.2|24640.2|24633.2|24635.3|24628.3|0
1759965000000|2025-10-08 23:10:00|24639.4|24632.4|24645.5|24638.5|24645.5|24638.5|24637.3|24630.3|0
1759965300000|2025-10-08 23:15:00|24645.1|24638.1|24656.6|24649.6|24656.9|24649.9|24644.3|24637.3|0
1759965600000|2025-10-08 23:20:00|24655.8|24648.8|24654.4|24647.4|24656.4|24649.4|24650.8|24643.8|0
1759965900000|2025-10-08 23:25:00|24654|24647|24657.6|24650.6|24658.3|24651.3|24650.1|24643.1|0
1759966200000|2025-10-08 23:30:00|24656.9|24649.9|24656.9|24649.9|24658.7|24651.7|24654.5|24647.5|0
1759966500000|2025-10-08 23:35:00|24656.5|24649.5|24655.8|24648.8|24657.4|24650.4|24651.4|24644.4|0
1759966800000|2025-10-08 23:40:00|24656|24649|24652.1|24645.1|24656.1|24649.1|24650.5|24643.5|0
1759967100000|2025-10-08 23:45:00|24651.6|24644.6|24654.3|24647.3|24654.9|24647.9|24650|24643|0
1759967400000|2025-10-08 23:50:00|24653.9|24646.9|24650|24643|24655.1|24648.1|24650|24643|0
1759967700000|2025-10-08 23:55:00|24649.6|24642.6|24647.5|24640.5|24650.8|24643.8|24643.7|24636.7|0
1759968000000|2025-10-09 00:00:00|24646.7|24639.7|24641.8|24634.8|24647.4|24640.4|24638.4|24631.4|0
1759968300000|2025-10-09 00:05:00|24641.6|24634.6|24643.5|24636.5|24645.4|24638.4|24640.4|24633.4|0
1759968600000|2025-10-09 00:10:00|24643.4|24636.4|24642.9|24635.9|24645.3|24638.3|24641|24634|0
1759968900000|2025-10-09 00:15:00|24642.4|24635.4|24636.1|24631.1|24642.4|24637.3|24620.6|24615.6|38
1759969200000|2025-10-09 00:20:00|24635.6|24630.6|24630.8|24625.8|24635.6|24630.6|24628.6|24623.6|5
1759969500000|2025-10-09 00:25:00|24630.3|24625.3|24631.1|24626.1|24631.4|24626.4|24624.9|24619.9|7
1759969800000|2025-10-09 00:30:00|24630.6|24625.6|24627|24622|24632|24627|24623.7|24618.7|4
1759970100000|2025-10-09 00:35:00|24626.5|24621.5|24624.1|24619.1|24626.5|24621.5|24621.8|24616.8|1
1759970400000|2025-10-09 00:40:00|24624.3|24619.3|24621.2|24616.2|24626.9|24621.9|24620.5|24615.5|2
1759970700000|2025-10-09 00:45:00|24620.7|24615.7|24623.5|24618.5|24624.7|24619.7|24620.7|24615.7|4
1759971000000|2025-10-09 00:50:00|24623|24618|24621.2|24616.2|24623|24618|24621.2|24616.2|1
1759971300000|2025-10-09 00:55:00|24621.7|24616.7|24623.2|24618.2|24623.2|24618.2|24619.2|24614.2|1
1759971600000|2025-10-09 01:00:00|24621.7|24616.7|24611.5|24606.5|24623.7|24618.7|24611.5|24606.5|2
1759971900000|2025-10-09 01:05:00|24611.9|24606.9|24598.4|24593.4|24613.2|24608.2|24597.7|24592.7|22
1759972200000|2025-10-09 01:10:00|24598.9|24593.9|24586.3|24581.3|24602.8|24597.8|24582.1|24577.1|23
1759972500000|2025-10-09 01:15:00|24585.8|24580.8|24607.6|24600.6|24608.4|24601.4|24582.3|24577.3|8
1759972800000|2025-10-09 01:20:00|24608.4|24601.4|24609.3|24602.3|24610.6|24603.6|24606|24599|5
1759973100000|2025-10-09 01:25:00|24609.7|24602.7|24594|24592.6|24615.3|24608.3|24592.5|24591.1|6
1759973400000|2025-10-09 01:30:00|24593.8|24592.4|24569.4|24568|24593.9|24592.5|24566.6|24565.2|14
1759973700000|2025-10-09 01:35:00|24568.9|24567.5|24556.5|24555.1|24569.4|24568|24549.9|24548.5|18
1759974000000|2025-10-09 01:40:00|24556.4|24555|24575.1|24573.7|24575.6|24574.2|24555.9|24554.5|12
1759974300000|2025-10-09 01:45:00|24574.6|24573.2|24568.1|24566.7|24576|24574.6|24565|24563.6|21
1759974600000|2025-10-09 01:50:00|24567.6|24566.2|24572.8|24571.4|24573.5|24572.1|24566.1|24564.7|5
1759974900000|2025-10-09 01:55:00|24571.3|24569.9|24576.2|24574.8|24576.2|24574.8|24571.3|24569.9|1
1759975200000|2025-10-09 02:00:00|24575.7|24574.3|24566.7|24565.3|24576|24574.6|24566.2|24564.8|2
1759975500000|2025-10-09 02:05:00|24565.7|24564.3|24572.4|24571|24572.9|24571.5|24565.7|24564.3|16
1759975800000|2025-10-09 02:10:00|24573.4|24572|24587.9|24586.5|24589.4|24588|24573.3|24571.9|26
1759976100000|2025-10-09 02:15:00|24588|24586.6|24583|24581.6|24588|24586.6|24582|24580.6|2
1759976400000|2025-10-09 02:20:00|24583.1|24581.7|24584.7|24583.3|24592.6|24591.2|24583.1|24581.7|6
1759976700000|2025-10-09 02:25:00|24584.5|24583.1|24589|24587.6|24589|24587.6|24584.5|24583.1|5
1759977000000|2025-10-09 02:30:00|24588.5|24587.1|24591.6|24586.6|24595.2|24590.2|24586.9|24585.5|0
1759977300000|2025-10-09 02:35:00|24591.1|24586.1|24581|24576|24591.1|24586.1|24579.1|24574.1|4
1759977600000|2025-10-09 02:40:00|24581.5|24576.5|24582.6|24577.6|24584.2|24579.2|24577.7|24572.7|2
1759977900000|2025-10-09 02:45:00|24582.7|24577.7|24579.9|24574.9|24583.1|24578.1|24576.1|24571.1|3
1759978200000|2025-10-09 02:50:00|24579.4|24574.4|24577.3|24572.3|24580.5|24575.5|24572.9|24567.9|2
1759978500000|2025-10-09 02:55:00|24576.6|24571.6|24580.1|24575.1|24580.6|24575.6|24573.4|24568.4|1
1759978800000|2025-10-09 03:00:00|24579.8|24574.8|24586.2|24581.2|24586.7|24581.7|24577.8|24572.8|2
1759979100000|2025-10-09 03:05:00|24586.7|24581.7|24584.2|24579.2|24587.6|24582.6|24584.1|24579.1|1
1759979400000|2025-10-09 03:10:00|24585.2|24580.2|24586.2|24581.2|24586.7|24581.7|24585.2|24580.2|0
1759979700000|2025-10-09 03:15:00|24585.7|24580.7|24585.2|24580.2|24588.2|24583.2|24584.1|24579.1|2
1759980000000|2025-10-09 03:20:00|24585.3|24580.3|24589.7|24584.7|24595|24590|24583.9|24578.9|2
1759980300000|2025-10-09 03:25:00|24589.2|24584.2|24586.7|24581.7|24590.2|24585.2|24585.5|24580.5|1
1759980600000|2025-10-09 03:30:00|24587.2|24582.2|24581.2|24576.2|24588.7|24583.7|24577.6|24572.6|2
1759980900000|2025-10-09 03:35:00|24580.7|24575.7|24580.9|24575.9|24582.2|24577.2|24578.8|24573.8|0
1759981200000|2025-10-09 03:40:00|24581.4|24576.4|24578.9|24573.9|24581.4|24576.4|24576.1|24571.1|3
1759981500000|2025-10-09 03:45:00|24579.4|24574.4|24586.1|24581.1|24588|24583|24578.9|24573.9|2
1759981800000|2025-10-09 03:50:00|24586.6|24581.6|24587.1|24582.1|24588.1|24583.1|24585|24580|1
1759982100000|2025-10-09 03:55:00|24586.5|24581.5|24592.6|24587.6|24594.2|24589.2|24583.4|24578.4|12
1759982400000|2025-10-09 04:00:00|24592.5|24587.5|24597.2|24592.2|24598.7|24593.7|24592.1|24587.1|4
1759982700000|2025-10-09 04:05:00|24597.7|24592.7|24618.2|24613.2|24620.3|24615.3|24597.7|24592.7|28
1759983000000|2025-10-09 04:10:00|24617.6|24612.6|24601.8|24596.8|24619.1|24614.1|24600.8|24595.8|18
1759983300000|2025-10-09 04:15:00|24601.7|24596.7|24615.4|24610.4|24616.4|24611.4|24600.7|24595.7|7
1759983600000|2025-10-09 04:20:00|24614.8|24609.8|24601.2|24596.2|24614.8|24609.8|24598.8|24593.8|15
1759983900000|2025-10-09 04:25:00|24601.7|24596.7|24594.8|24589.8|24607.2|24602.2|24594.8|24589.8|13
1759984200000|2025-10-09 04:30:00|24594.2|24589.2|24592.6|24587.6|24599.6|24594.6|24591|24586|22
1759984500000|2025-10-09 04:35:00|24592.1|24587.1|24591.8|24586.8|24593|24588|24588.6|24583.6|3
1759984800000|2025-10-09 04:40:00|24592.6|24587.6|24605.3|24600.3|24607.4|24602.4|24591.4|24586.4|31
1759985100000|2025-10-09 04:45:00|24605.8|24600.8|24593.6|24588.6|24605.9|24600.9|24591|24586|14
1759985400000|2025-10-09 04:50:00|24593.1|24588.1|24602.6|24597.6|24602.6|24597.6|24589.7|24584.7|11
1759985700000|2025-10-09 04:55:00|24602.3|24597.3|24608|24603|24609.6|24604.6|24601.9|24596.9|6
1759986000000|2025-10-09 05:00:00|24607.6|24602.6|24600.5|24595.5|24613.7|24608.7|24598|24593|21
1759986300000|2025-10-09 05:05:00|24600.1|24595.1|24601|24596|24603.1|24598.1|24595.5|24590.5|4
1759986600000|2025-10-09 05:10:00|24601.5|24596.5|24604.9|24599.9|24615.7|24610.7|24599.1|24594.1|43
1759986900000|2025-10-09 05:15:00|24605.3|24600.3|24604.8|24599.8|24612.6|24607.6|24602.2|24597.2|24
1759987200000|2025-10-09 05:20:00|24606.3|24601.3|24608.7|24603.7|24615.6|24610.6|24606.3|24601.3|12
1759987500000|2025-10-09 05:25:00|24609.2|24604.2|24631.8|24626.8|24633.8|24628.8|24607.9|24602.9|19
1759987800000|2025-10-09 05:30:00|24631.9|24626.9|24634|24629|24648.1|24643.1|24628.8|24623.8|23
1759988100000|2025-10-09 05:35:00|24633.5|24628.5|24641.1|24636.1|24642.6|24637.6|24631.8|24626.8|10
1759988400000|2025-10-09 05:40:00|24640.6|24635.6|24634.8|24629.8|24642.3|24637.3|24632.8|24627.8|19
1759988700000|2025-10-09 05:45:00|24634.3|24629.3|24623|24618|24634.3|24629.3|24618.4|24613.4|9
1759989000000|2025-10-09 05:50:00|24622|24617|24628.5|24623.5|24633.2|24628.2|24619.3|24614.3|7
1759989300000|2025-10-09 05:55:00|24628|24623|24636.8|24631.8|24638.6|24633.6|24623.7|24618.7|14
1759989600000|2025-10-09 06:00:00|24636.5|24633.7|24666.8|24664|24668.4|24665.6|24622.7|24619.9|135
1759989900000|2025-10-09 06:05:00|24666.4|24663.6|24654.9|24652.1|24669.2|24666.4|24649.3|24646.5|113
1759990200000|2025-10-09 06:10:00|24654.4|24651.6|24674.3|24671.5|24674.3|24671.5|24650.4|24647.6|121
1759990500000|2025-10-09 06:15:00|24673.8|24671|24663.9|24661.1|24674|24671.2|24661.2|24658.4|52
1759990800000|2025-10-09 06:20:00|24664.3|24661.5|24659.2|24656.4|24670.6|24667.8|24655.8|24653|52
1759991100000|2025-10-09 06:25:00|24659.7|24656.9|24646.9|24644.1|24660.2|24657.4|24640.9|24638.1|110
1759991400000|2025-10-09 06:30:00|24647.4|24644.6|24662|24659.2|24666.8|24664|24645.6|24642.8|137
1759991700000|2025-10-09 06:35:00|24661.5|24658.7|24658.3|24655.5|24667.2|24664.4|24652|24649.2|60
1759992000000|2025-10-09 06:40:00|24656.8|24654|24657.8|24655|24666|24663.2|24649.2|24646.4|61
1759992300000|2025-10-09 06:45:00|24657.3|24654.5|24647.8|24645|24662.3|24659.5|24640.5|24637.7|73
1759992600000|2025-10-09 06:50:00|24648.3|24645.5|24645.5|24642.7|24654.1|24651.3|24640|24637.2|109
1759992900000|2025-10-09 06:55:00|24645.4|24642.6|24665|24662.2|24670.7|24667.9|24641.7|24638.9|245
1759993200000|2025-10-09 07:00:00|24664.3|24662.9|24663.7|24662.3|24699|24697.6|24644.3|24642.9|1050
1759993500000|2025-10-09 07:05:00|24663.2|24661.8|24665.8|24664.4|24667.9|24666.5|24637.1|24635.7|359
1759993800000|2025-10-09 07:10:00|24665.3|24663.9|24688.3|24686.9|24689|24687.6|24657.9|24656.5|283
1759994100000|2025-10-09 07:15:00|24684.3|24682.9|24700.7|24699.3|24701.7|24700.3|24675.3|24673.9|358
1759994400000|2025-10-09 07:20:00|24700.9|24699.5|24685.5|24684.1|24706.5|24705.1|24679.1|24677.7|289
1759994700000|2025-10-09 07:25:00|24684|24682.6|24654.6|24653.2|24687.1|24685.7|24648.8|24647.4|421
1759995000000|2025-10-09 07:30:00|24654.5|24653.1|24639.1|24637.7|24657.5|24656.1|24629.4|24628|451
1759995300000|2025-10-09 07:35:00|24639|24637.6|24640.3|24638.9|24646|24644.6|24631.6|24630.2|275
1759995600000|2025-10-09 07:40:00|24639.8|24638.4|24642.9|24641.5|24652.6|24651.2|24630|24628.6|279
1759995900000|2025-10-09 07:45:00|24643|24641.6|24660.6|24659.2|24666.6|24665.2|24643|24641.6|229
1759996200000|2025-10-09 07:50:00|24662.7|24661.3|24638.8|24637.4|24663.5|24662.1|24632.6|24631.2|171
1759996500000|2025-10-09 07:55:00|24638.3|24636.9|24619.5|24618.1|24642.1|24640.7|24614.3|24612.9|246
1759996800000|2025-10-09 08:00:00|24620.5|24619.1|24615.2|24613.8|24636.9|24635.5|24614|24612.6|187
1759997100000|2025-10-09 08:05:00|24615.7|24614.3|24624.9|24623.5|24631.5|24630.1|24606.1|24604.7|158
1759997400000|2025-10-09 08:10:00|24625.9|24624.5|24614.9|24613.5|24641.9|24640.5|24609.6|24608.2|142
1759997700000|2025-10-09 08:15:00|24615.4|24614|24611.7|24610.3|24617.7|24616.3|24600.1|24598.7|234
1759998000000|2025-10-09 08:20:00|24612.1|24610.7|24623.4|24622|24628|24626.6|24610.9|24609.5|122
1759998300000|2025-10-09 08:25:00|24623.5|24622.1|24627.7|24626.3|24631.5|24630.1|24613.9|24612.5|90
1759998600000|2025-10-09 08:30:00|24626.5|24625.1|24614.7|24613.3|24629.9|24628.5|24611.8|24610.4|72
1759998900000|2025-10-09 08:35:00|24615.2|24613.8|24619.4|24618|24625.7|24624.3|24611.8|24610.4|93
1759999200000|2025-10-09 08:40:00|24619.9|24618.5|24632.2|24630.8|24632.4|24631|24606|24604.6|104
1759999500000|2025-10-09 08:45:00|24632.4|24631|24631.2|24629.8|24638.9|24637.5|24623.3|24621.9|143
1759999800000|2025-10-09 08:50:00|24630.7|24629.3|24636|24634.6|24642.6|24641.2|24624.8|24623.4|89
1760000100000|2025-10-09 08:55:00|24635.5|24634.1|24634.6|24633.2|24641.6|24640.2|24630.3|24628.9|124
1760000400000|2025-10-09 09:00:00|24633.4|24632|24624|24622.6|24641.1|24639.7|24622.4|24621|168
1760000700000|2025-10-09 09:05:00|24623.8|24622.4|24644.2|24642.8|24648.2|24646.8|24617.6|24616.2|247
1760001000000|2025-10-09 09:10:00|24645.1|24643.7|24668|24666.6|24668.2|24666.8|24642|24640.6|194
1760001300000|2025-10-09 09:15:00|24668.1|24666.7|24669.1|24667.7|24672.8|24671.4|24660|24658.6|109
1760001600000|2025-10-09 09:20:00|24667.9|24666.5|24674.1|24672.7|24680|24678.6|24667.8|24666.4|106
1760001900000|2025-10-09 09:25:00|24674|24672.6|24667.2|24665.8|24677.7|24676.3|24665.9|24664.5|106
1760002200000|2025-10-09 09:30:00|24667.7|24666.3|24673.5|24672.1|24675.1|24673.7|24658.4|24657|130
1760002500000|2025-10-09 09:35:00|24673.6|24672.2|24673.3|24671.9|24685.6|24684.2|24671.5|24670.1|191
1760002800000|2025-10-09 09:40:00|24673.4|24672|24666.1|24664.7|24676.3|24674.9|24665.1|24663.7|93
1760003100000|2025-10-09 09:45:00|24666.6|24665.2|24678.4|24677|24684.3|24682.9|24662.2|24660.8|119
1760003400000|2025-10-09 09:50:00|24677.9|24676.5|24673.5|24672.1|24679.2|24677.8|24661.8|24660.4|145
1760003700000|2025-10-09 09:55:00|24673|24671.6|24664.7|24663.3|24676|24674.6|24660.9|24659.5|111
1760004000000|2025-10-09 10:00:00|24665.8|24664.4|24675.3|24673.9|24680.7|24679.3|24661.1|24659.7|173
1760004300000|2025-10-09 10:05:00|24675.8|24674.4|24677.8|24676.4|24684.2|24682.8|24670.7|24669.3|156
1760004600000|2025-10-09 10:10:00|24677.1|24675.7|24689|24687.6|24693.2|24691.8|24673.2|24671.8|143
1760004900000|2025-10-09 10:15:00|24688.9|24687.5|24675.6|24674.2|24691.1|24689.7|24673.4|24672|150
1760005200000|2025-10-09 10:20:00|24675.7|24674.3|24667.8|24666.4|24678.5|24677.1|24664.9|24663.5|84
1760005500000|2025-10-09 10:25:00|24667.9|24666.5|24666.3|24664.9|24671.6|24670.2|24660.7|24659.3|83
1760005800000|2025-10-09 10:30:00|24667.8|24666.4|24661.3|24659.9|24676|24674.6|24661.3|24659.9|90
1760006100000|2025-10-09 10:35:00|24660.8|24659.4|24665.5|24664.1|24671.3|24669.9|24658.1|24656.7|149
1760006400000|2025-10-09 10:40:00|24665.2|24663.8|24658.8|24657.4|24669.2|24667.8|24656.6|24655.2|138
1760006700000|2025-10-09 10:45:00|24658.9|24657.5|24668|24666.6|24668.2|24666.8|24658.3|24656.9|52
1760007000000|2025-10-09 10:50:00|24667.8|24666.4|24670.2|24668.8|24671.8|24670.4|24659.8|24658.4|75
1760007300000|2025-10-09 10:55:00|24670.7|24669.3|24683.9|24682.5|24688.4|24687|24670.7|24669.3|140
1760007600000|2025-10-09 11:00:00|24683|24681.6|24692.2|24690.8|24696.5|24695.1|24675.9|24674.5|125
1760007900000|2025-10-09 11:05:00|24692.3|24690.9|24718.9|24717.5|24724.7|24723.3|24692.1|24690.7|288
1760008200000|2025-10-09 11:10:00|24719.8|24718.4|24714.9|24713.5|24725.9|24724.5|24714.3|24712.9|295
1760008500000|2025-10-09 11:15:00|24714.8|24713.4|24712.2|24710.8|24718.4|24717|24707.1|24705.7|139
1760008800000|2025-10-09 11:20:00|24712.3|24710.9|24711.9|24710.5|24713.7|24712.3|24704.5|24703.1|74
1760009100000|2025-10-09 11:25:00|24712.4|24711|24737.3|24735.9|24748|24746.6|24710.8|24709.4|246
1760009400000|2025-10-09 11:30:00|24735.3|24733.9|24750.8|24749.4|24754.8|24753.4|24731|24729.6|365
1760009700000|2025-10-09 11:35:00|24751.3|24749.9|24758.9|24757.5|24763.8|24762.4|24740.3|24738.9|124
1760010000000|2025-10-09 11:40:00|24758.8|24757.4|24769|24767.6|24769.4|24768|24753.2|24751.8|179
1760010300000|2025-10-09 11:45:00|24769.2|24767.8|24762.3|24760.9|24771.8|24770.4|24755.2|24753.8|230
1760010600000|2025-10-09 11:50:00|24761.8|24760.4|24754|24752.6|24761.9|24760.5|24750.8|24749.4|142
1760010900000|2025-10-09 11:55:00|24753.5|24752.1|24746|24744.6|24753.5|24752.1|24743.5|24742.1|107
1760011200000|2025-10-09 12:00:00|24746.9|24745.5|24749.5|24748.1|24755.8|24754.4|24743.2|24741.8|155
1760011500000|2025-10-09 12:05:00|24749.4|24748|24731.4|24730|24753.7|24752.3|24731|24729.6|136
1760011800000|2025-10-09 12:10:00|24731|24729.6|24736.3|24734.9|24740.6|24739.2|24729|24727.6|107
1760012100000|2025-10-09 12:15:00|24735.8|24734.4|24740.9|24739.5|24744.9|24743.5|24734|24732.6|65
1760012400000|2025-10-09 12:20:00|24741|24739.6|24724.3|24722.9|24741|24739.6|24723.5|24722.1|115
1760012700000|2025-10-09 12:25:00|24724.8|24723.4|24731.2|24729.8|24733.2|24731.8|24723.1|24721.7|139
1760013000000|2025-10-09 12:30:00|24731.1|24729.7|24728.9|24727.5|24736.1|24734.7|24721.1|24719.7|94
1760013300000|2025-10-09 12:35:00|24728.4|24727|24730.9|24729.5|24743.4|24742|24725.8|24724.4|96
1760013600000|2025-10-09 12:40:00|24731.2|24729.8|24723.4|24722|24731.3|24729.9|24718.2|24716.8|144
1760013900000|2025-10-09 12:45:00|24722.9|24721.5|24717.4|24716|24723.5|24722.1|24712.2|24710.8|74
1760014200000|2025-10-09 12:50:00|24718.9|24717.5|24712.2|24710.8|24729.3|24727.9|24711.7|24710.3|204
1760014500000|2025-10-09 12:55:00|24712.7|24711.3|24722.4|24721|24722.7|24721.3|24707.8|24706.4|96
1760014800000|2025-10-09 13:00:00|24721.1|24719.7|24711|24709.6|24723.9|24722.5|24706.9|24705.5|110
1760015100000|2025-10-09 13:05:00|24710.5|24709.1|24705.4|24704|24712.3|24710.9|24702.9|24701.5|138
1760015400000|2025-10-09 13:10:00|24705.2|24703.8|24682.9|24681.5|24705.2|24703.8|24681.9|24680.5|210
1760015700000|2025-10-09 13:15:00|24682.4|24681|24707.3|24705.9|24707.6|24706.2|24682.4|24681|154
1760016000000|2025-10-09 13:20:00|24707.5|24706.1|24719.7|24718.3|24720|24718.6|24703.9|24702.5|96
1760016300000|2025-10-09 13:25:00|24719.2|24717.8|24713.1|24711.7|24720.7|24719.3|24702.7|24701.3|130
1760016600000|2025-10-09 13:30:00|24711.3|24709.9|24691.8|24690.4|24712.2|24710.8|24682.7|24681.3|183
1760016900000|2025-10-09 13:35:00|24692.3|24690.9|24689.6|24688.2|24698.3|24696.9|24688.4|24687|140
1760017200000|2025-10-09 13:40:00|24689.5|24688.1|24661.3|24659.9|24693.8|24692.4|24658.8|24657.4|341
1760017500000|2025-10-09 13:45:00|24660.8|24659.4|24647.8|24646.4|24661.3|24659.9|24631.5|24630.1|304
1760017800000|2025-10-09 13:50:00|24647.6|24646.2|24625.7|24624.3|24650.8|24649.4|24617.7|24616.3|329
1760018100000|2025-10-09 13:55:00|24625.6|24624.2|24630.8|24629.4|24638.7|24637.3|24619.6|24618.2|258
1760018400000|2025-10-09 14:00:00|24633.1|24631.7|24676.6|24675.2|24676.9|24675.5|24628.9|24627.5|288
1760018700000|2025-10-09 14:05:00|24676.9|24675.5|24659.9|24658.5|24678.9|24677.5|24659.8|24658.4|214
1760019000000|2025-10-09 14:10:00|24658.2|24656.8|24664.3|24662.9|24672|24670.6|24658.2|24656.8|136
1760019300000|2025-10-09 14:15:00|24664.4|24663|24672.1|24670.7|24680.4|24679|24663.1|24661.7|158
1760019600000|2025-10-09 14:20:00|24671.9|24670.5|24669.2|24667.8|24679.9|24678.5|24659.7|24658.3|178
1760019900000|2025-10-09 14:25:00|24668.7|24667.3|24661.7|24660.3|24673.1|24671.7|24659.8|24658.4|100
1760020200000|2025-10-09 14:30:00|24661.2|24659.8|24654|24652.6|24664.1|24662.7|24648.6|24647.2|152
1760020500000|2025-10-09 14:35:00|24655|24653.6|24653.1|24651.7|24656.3|24654.9|24637.6|24636.2|276
1760020800000|2025-10-09 14:40:00|24655.1|24653.7|24642.2|24640.8|24663.9|24662.5|24642.2|24640.8|77
1760021100000|2025-10-09 14:45:00|24642.1|24640.7|24651|24649.6|24653.2|24651.8|24633.2|24631.8|106
1760021400000|2025-10-09 14:50:00|24649.9|24648.5|24658.8|24657.4|24666.2|24664.8|24645.7|24644.3|191
1760021700000|2025-10-09 14:55:00|24659.3|24657.9|24665|24663.6|24666.2|24664.8|24653.5|24652.1|138
1760022000000|2025-10-09 15:00:00|24664.5|24663.1|24681.2|24679.8|24686.2|24684.8|24664.5|24663.1|187
1760022300000|2025-10-09 15:05:00|24680.7|24679.3|24680.4|24679|24681.2|24679.8|24666.9|24665.5|111
1760022600000|2025-10-09 15:10:00|24680.2|24678.8|24669.3|24667.9|24680.8|24679.4|24668.4|24667|104
1760022900000|2025-10-09 15:15:00|24668.3|24666.9|24662.3|24660.9|24669.7|24668.3|24659.5|24658.1|163
1760023200000|2025-10-09 15:20:00|24662.6|24661.2|24656.8|24655.4|24666.4|24665|24651.8|24650.4|141
1760023500000|2025-10-09 15:25:00|24657.3|24655.9|24652.2|24650.8|24664|24662.6|24648.5|24647.1|352
1760023800000|2025-10-09 15:30:00|24652.7|24651.3|24625.9|24623.1|24660.4|24657.6|24624.8|24622|437
1760024100000|2025-10-09 15:35:00|24625.4|24622.6|24620|24617.2|24630.8|24628|24605.7|24602.9|564
1760024400000|2025-10-09 15:40:00|24620.5|24617.7|24615.4|24612.6|24622.8|24620|24605.5|24602.7|152
1760024700000|2025-10-09 15:45:00|24615.9|24613.1|24638.9|24636.1|24639.4|24636.6|24615.4|24612.6|104
1760025000000|2025-10-09 15:50:00|24640.4|24637.6|24651.8|24649|24654.5|24651.7|24638.8|24636|123
1760025300000|2025-10-09 15:55:00|24652.3|24649.5|24650.4|24647.6|24660.2|24657.4|24649.9|24647.1|66
1760025600000|2025-10-09 16:00:00|24650.2|24647.4|24652.9|24650.1|24661.9|24659.1|24650.2|24647.4|53
1760025900000|2025-10-09 16:05:00|24652.4|24649.6|24646.2|24643.4|24654.8|24652|24643.6|24640.8|51
1760026200000|2025-10-09 16:10:00|24645.2|24642.4|24634.4|24631.6|24646.7|24643.9|24630.3|24627.5|66
1760026500000|2025-10-09 16:15:00|24634.9|24632.1|24624.8|24622|24637.7|24634.9|24624.8|24622|24
1760026800000|2025-10-09 16:20:00|24626.8|24624|24622.8|24620|24629.3|24626.5|24614.3|24611.5|45
1760027100000|2025-10-09 16:25:00|24622.9|24620.1|24632.4|24629.6|24632.9|24630.1|24622.4|24619.6|91
1760027400000|2025-10-09 16:30:00|24631.9|24629.1|24630.4|24627.6|24632.8|24630|24623.7|24620.9|26
1760027700000|2025-10-09 16:35:00|24629.9|24627.1|24628.3|24625.5|24638.1|24635.3|24625.7|24622.9|23
1760028000000|2025-10-09 16:40:00|24628.8|24626|24617.9|24615.1|24628.8|24626|24607.7|24604.9|75
1760028300000|2025-10-09 16:45:00|24618.4|24615.6|24623.8|24621|24624|24621.2|24614.3|24611.5|61
1760028600000|2025-10-09 16:50:00|24624.3|24621.5|24605.4|24602.6|24626.5|24623.7|24604.7|24601.9|33
1760028900000|2025-10-09 16:55:00|24604.9|24602.1|24590.4|24587.6|24608.3|24605.5|24587.7|24584.9|106
1760029200000|2025-10-09 17:00:00|24589.4|24586.6|24586.1|24583.3|24595.2|24592.4|24577.9|24575.1|86
1760029500000|2025-10-09 17:05:00|24586.3|24583.5|24582.3|24579.5|24588.7|24585.9|24574.1|24571.3|141
1760029800000|2025-10-09 17:10:00|24582.8|24580|24583.4|24580.6|24585.4|24582.6|24575.5|24572.7|51
1760030100000|2025-10-09 17:15:00|24583.9|24581.1|24584.5|24581.7|24589.6|24586.8|24577|24574.2|84
1760030400000|2025-10-09 17:20:00|24585|24582.2|24578.5|24575.7|24594.4|24591.6|24574.9|24572.1|61
1760030700000|2025-10-09 17:25:00|24579|24576.2|24579.7|24576.9|24583.3|24580.5|24574.4|24571.6|71
1760031000000|2025-10-09 17:30:00|24579.2|24576.4|24587.6|24584.8|24592.2|24589.4|24574.6|24571.8|82
1760031300000|2025-10-09 17:35:00|24587.5|24584.7|24605|24602.2|24605.4|24602.6|24583.3|24580.5|70
1760031600000|2025-10-09 17:40:00|24604.5|24601.7|24603.3|24600.5|24612.9|24610.1|24597.1|24594.3|105
1760031900000|2025-10-09 17:45:00|24602.8|24600|24612.4|24609.6|24612.4|24609.6|24597.7|24594.9|36
1760032200000|2025-10-09 17:50:00|24611.9|24609.1|24604.9|24602.1|24619.1|24616.3|24604.4|24601.6|62
1760032500000|2025-10-09 17:55:00|24605.4|24602.6|24618.6|24615.8|24619.3|24616.5|24604.8|24602|36
1760032800000|2025-10-09 18:00:00|24618.3|24615.5|24600.5|24597.7|24620|24617.2|24599.5|24596.7|46
1760033100000|2025-10-09 18:05:00|24601|24598.2|24595.9|24593.1|24603.2|24600.4|24588|24585.2|26
1760033400000|2025-10-09 18:10:00|24595.4|24592.6|24591.3|24588.5|24599.4|24596.6|24589.5|24586.7|38
1760033700000|2025-10-09 18:15:00|24590.8|24588|24602.2|24599.4|24605.2|24602.4|24589.3|24586.5|25
1760034000000|2025-10-09 18:20:00|24602.7|24599.9|24596.4|24593.6|24603.2|24600.4|24588.8|24586|39
1760034300000|2025-10-09 18:25:00|24595.9|24593.1|24589.3|24586.5|24603.7|24600.9|24588.3|24585.5|27
1760034600000|2025-10-09 18:30:00|24588.8|24586|24588.4|24585.6|24589.7|24586.9|24584.7|24581.9|26
1760034900000|2025-10-09 18:35:00|24588.9|24586.1|24593.6|24590.8|24595.9|24593.1|24585.9|24583.1|21
1760035200000|2025-10-09 18:40:00|24594.6|24591.8|24586.6|24583.8|24595.3|24592.5|24584.5|24581.7|30
1760035500000|2025-10-09 18:45:00|24586.4|24583.6|24592.4|24589.6|24596.6|24593.8|24584.5|24581.7|21
1760035800000|2025-10-09 18:50:00|24591.9|24589.1|24594.9|24592.1|24598.5|24595.7|24589.7|24586.9|36
1760036100000|2025-10-09 18:55:00|24595.4|24592.6|24599.4|24596.6|24603|24600.2|24589.4|24586.6|33
1760036400000|2025-10-09 19:00:00|24598.9|24596.1|24600.7|24597.9|24602.1|24599.3|24594.5|24591.7|11
1760036700000|2025-10-09 19:05:00|24600.2|24597.4|24614.4|24611.6|24616.3|24613.5|24599.7|24596.9|66
1760037000000|2025-10-09 19:10:00|24614.9|24612.1|24614.5|24611.7|24621.7|24618.9|24613.1|24610.3|30
1760037300000|2025-10-09 19:15:00|24615|24612.2|24622.4|24619.6|24625.3|24622.5|24608.4|24605.6|43
1760037600000|2025-10-09 19:20:00|24622.1|24619.3|24626.1|24623.3|24627.8|24625|24621.4|24618.6|40
1760037900000|2025-10-09 19:25:00|24625.6|24622.8|24623.7|24620.9|24625.9|24623.1|24618.2|24615.4|26
1760038200000|2025-10-09 19:30:00|24623.5|24620.7|24620.3|24617.5|24623.5|24620.7|24617.7|24614.9|38
1760038500000|2025-10-09 19:35:00|24620.8|24618|24623.8|24621|24626.1|24623.3|24616.9|24614.1|70
1760038800000|2025-10-09 19:40:00|24624.3|24621.5|24622.5|24619.7|24625.5|24622.7|24621.3|24618.5|21
1760039100000|2025-10-09 19:45:00|24622.8|24620|24629|24626.2|24630.7|24627.9|24619.1|24616.3|68
1760039400000|2025-10-09 19:50:00|24631|24628.2|24627.5|24624.7|24632|24629.2|24620.7|24617.9|199
1760039700000|2025-10-09 19:55:00|24626.5|24623.7|24618.4|24615.6|24628.8|24626|24615.5|24612.7|155
1760040000000|2025-10-09 20:00:00|24623.6|24616.6|24622.4|24615.4|24625.6|24618.6|24617|24610|0
1760040300000|2025-10-09 20:05:00|24621.3|24614.3|24621.5|24614.5|24626.2|24619.2|24618.2|24611.2|0
1760040600000|2025-10-09 20:10:00|24620.7|24613.7|24615.2|24608.2|24621.5|24614.5|24613.1|24606.1|0
1760040900000|2025-10-09 20:15:00|24616|24609|24609.1|24602.1|24616|24609|24608.2|24601.2|0
1760041200000|2025-10-09 20:20:00|24608.2|24601.2|24613|24606|24617|24610|24605.9|24598.9|0
1760041500000|2025-10-09 20:25:00|24612.9|24605.9|24610.9|24603.9|24614.4|24607.4|24609.3|24602.3|0
1760041800000|2025-10-09 20:30:00|24611.8|24604.8|24606.3|24599.3|24611.8|24604.8|24603.9|24596.9|0
1760042100000|2025-10-09 20:35:00|24607.2|24600.2|24612.6|24605.6|24614.7|24607.7|24606.5|24599.5|0
1760042400000|2025-10-09 20:40:00|24613.4|24606.4|24618|24611|24618|24611|24612.6|24605.6|0
1760042700000|2025-10-09 20:45:00|24617.2|24610.2|24611.5|24604.5|24619|24612|24610.9|24603.9|0
1760043000000|2025-10-09 20:50:00|24611.2|24604.2|24610.2|24603.2|24614.1|24607.1|24609.2|24602.2|0
1760043300000|2025-10-09 20:55:00|24611|24604|24618.4|24611.4|24618.9|24611.9|24609.3|24602.3|0
1760043600000|2025-10-09 21:00:00|24618.5|24611.5|24619.3|24612.3|24619.4|24612.4|24616.7|24609.7|0
1760043900000|2025-10-09 21:05:00|24619.6|24612.6|24618|24611|24619.6|24612.6|24617.3|24610.3|0
1760044200000|2025-10-09 21:10:00|24618.1|24611.1|24618.1|24611.1|24618.1|24611.1|24618.1|24611.1|0
1760044500000|2025-10-09 21:15:00|24618|24611|24619.4|24612.4|24619.4|24612.4|24617.3|24610.3|0
1760044800000|2025-10-09 21:20:00|24619.5|24612.5|24619.2|24612.2|24619.6|24612.6|24618.8|24611.8|0
1760045100000|2025-10-09 21:25:00|24619.5|24612.5|24619.1|24612.1|24619.9|24612.9|24619.1|24612.1|0
1760045400000|2025-10-09 21:30:00|24619.7|24612.7|24620.2|24613.2|24620.8|24613.8|24619.7|24612.7|0
1760045700000|2025-10-09 21:35:00|24620.1|24613.1|24622.3|24615.3|24623.3|24616.3|24620.1|24613.1|0
1760046000000|2025-10-09 21:40:00|24622.7|24615.7|24623.1|24616.1|24623.2|24616.2|24622.4|24615.4|0
1760046300000|2025-10-09 21:45:00|24623|24616|24622.5|24615.5|24623|24616|24622.5|24615.5|0
1760046600000|2025-10-09 21:50:00|24622.3|24615.3|24623.8|24616.8|24624.7|24617.7|24622.3|24615.3|0
1760046900000|2025-10-09 21:55:00|24624.9|24617.9|24624.5|24617.5|24626.8|24619.8|24623.4|24616.4|0
1760047200000|2025-10-09 22:00:00|24621.3|24614.3|24631.2|24624.2|24632.4|24625.4|24620.7|24613.7|0
1760047500000|2025-10-09 22:05:00|24632|24625|24627.3|24620.3|24632|24625|24626|24619|0
1760047800000|2025-10-09 22:10:00|24626.9|24619.9|24621.4|24614.4|24629.2|24622.2|24615.8|24608.8|0
1760048100000|2025-10-09 22:15:00|24621|24614|24625|24618|24627.5|24620.5|24618.6|24611.6|0
1760048400000|2025-10-09 22:20:00|24625.9|24618.9|24623.8|24616.8|24625.9|24618.9|24622.2|24615.2|0
1760048700000|2025-10-09 22:25:00|24624.1|24617.1|24623.4|24616.4|24625|24618|24622.6|24615.6|0
1760049000000|2025-10-09 22:30:00|24623.8|24616.8|24633.8|24626.8|24635|24628|24623.4|24616.4|0
1760049300000|2025-10-09 22:35:00|24633.4|24626.4|24633.2|24626.2|24637.3|24630.3|24632.1|24625.1|0
1760049600000|2025-10-09 22:40:00|24633.6|24626.6|24637.9|24630.9|24639.3|24632.3|24633.6|24626.6|0
1760049900000|2025-10-09 22:45:00|24637.5|24630.5|24636.4|24629.4|24637.8|24630.8|24634.2|24627.2|0
1760050200000|2025-10-09 22:50:00|24636.3|24629.3|24633.2|24626.2|24637.2|24630.2|24631.6|24624.6|0
1760050500000|2025-10-09 22:55:00|24633.6|24626.6|24637.1|24630.1|24638.2|24631.2|24633.6|24626.6|0
1760050800000|2025-10-09 23:00:00|24637.6|24630.6|24634.4|24627.4|24641.5|24634.5|24634.4|24627.4|0
1760051100000|2025-10-09 23:05:00|24635|24628|24635.8|24628.8|24637.8|24630.8|24632.9|24625.9|0
1760051400000|2025-10-09 23:10:00|24636.1|24629.1|24637.4|24630.4|24637.7|24630.7|24633.3|24626.3|0
1760051700000|2025-10-09 23:15:00|24637|24630|24639.4|24632.4|24639.8|24632.8|24635.3|24628.3|0
1760052000000|2025-10-09 23:20:00|24638.6|24631.6|24641.3|24634.3|24642.5|24635.5|24636.5|24629.5|0
1760052300000|2025-10-09 23:25:00|24641.7|24634.7|24640.3|24633.3|24642.3|24635.3|24639.4|24632.4|0
1760052600000|2025-10-09 23:30:00|24639.5|24632.5|24639.9|24632.9|24642.3|24635.3|24636.4|24629.4|0
1760052900000|2025-10-09 23:35:00|24640.7|24633.7|24640.1|24633.1|24642.3|24635.3|24639.8|24632.8|0
1760053200000|2025-10-09 23:40:00|24639.3|24632.3|24636.4|24629.4|24639.6|24632.6|24636.4|24629.4|0
1760053500000|2025-10-09 23:45:00|24636.8|24629.8|24645.8|24638.8|24651.1|24644.1|24636.4|24629.4|0
1760053800000|2025-10-09 23:50:00|24645.3|24638.3|24644.2|24637.2|24647.5|24640.5|24643.7|24636.7|0
1760054100000|2025-10-09 23:55:00|24644.6|24637.6|24649.8|24642.8|24649.8|24642.8|24644.2|24637.2|0
1760054400000|2025-10-10 00:00:00|24649.9|24642.9|24651.6|24644.6|24660|24653|24646.6|24639.6|0
1760054700000|2025-10-10 00:05:00|24651.2|24644.2|24644.9|24637.9|24652.2|24645.2|24644.9|24637.9|0
1760055000000|2025-10-10 00:10:00|24644.5|24637.5|24645.5|24638.5|24646|24639|24638.9|24631.9|0
1760055300000|2025-10-10 00:15:00|24645.1|24638.1|24632.4|24627.4|24656.8|24651.8|24628.9|24623.9|53
1760055600000|2025-10-10 00:20:00|24631.4|24626.4|24641|24636|24641.5|24636.5|24627.9|24622.9|19
1760055900000|2025-10-10 00:25:00|24641.5|24636.5|24634.2|24629.2|24641.5|24636.5|24629.2|24624.2|13
1760056200000|2025-10-10 00:30:00|24632.7|24627.7|24644.8|24639.8|24645.2|24640.2|24632.7|24627.7|7
1760056500000|2025-10-10 00:35:00|24644.3|24639.3|24640.6|24635.6|24647|24642|24639.1|24634.1|4
1760056800000|2025-10-10 00:40:00|24639.1|24634.1|24642.5|24637.5|24644.4|24639.4|24638.9|24633.9|1
1760057100000|2025-10-10 00:45:00|24642|24637|24644.3|24639.3|24645.9|24640.9|24639.9|24634.9|6
1760057400000|2025-10-10 00:50:00|24644.8|24639.8|24659.6|24654.6|24664.1|24659.1|24644.8|24639.8|12
1760057700000|2025-10-10 00:55:00|24660.1|24655.1|24658.9|24653.9|24662.8|24657.8|24657.4|24652.4|2
1760058000000|2025-10-10 01:00:00|24659.4|24654.4|24654.5|24649.5|24663|24658|24654|24649|4
1760058300000|2025-10-10 01:05:00|24653.9|24648.9|24655.9|24650.9|24657.3|24652.3|24649.2|24644.2|2
1760058600000|2025-10-10 01:10:00|24656.4|24651.4|24661.9|24656.9|24662.3|24657.3|24656.4|24651.4|3
1760058900000|2025-10-10 01:15:00|24660.9|24655.9|24659|24654|24666.3|24661.3|24658.1|24653.1|11
1760059200000|2025-10-10 01:20:00|24658.5|24653.5|24658.1|24653.1|24659|24654|24652.8|24647.8|11
1760059500000|2025-10-10 01:25:00|24657.1|24652.1|24660|24655|24660.5|24655.5|24655.8|24650.8|0
1760059800000|2025-10-10 01:30:00|24662|24657|24655.7|24650.7|24662.5|24657.5|24655.2|24650.2|6
1760060100000|2025-10-10 01:35:00|24655.2|24650.2|24647.1|24642.1|24655.2|24650.2|24646.6|24641.6|0
1760060400000|2025-10-10 01:40:00|24646.6|24641.6|24648.9|24643.9|24648.9|24643.9|24642.1|24637.1|5
1760060700000|2025-10-10 01:45:00|24648.4|24643.4|24650.3|24645.3|24651.6|24646.6|24648.4|24643.4|3
1760061000000|2025-10-10 01:50:00|24649.8|24644.8|24655.2|24650.2|24655.7|24650.7|24649.8|24644.8|0
1760061300000|2025-10-10 01:55:00|24655.7|24650.7|24663.1|24658.1|24667.1|24662.1|24655.2|24650.2|10
1760061600000|2025-10-10 02:00:00|24662.6|24657.6|24656.2|24651.2|24664.8|24659.8|24655.7|24650.7|4
1760061900000|2025-10-10 02:05:00|24655.7|24650.7|24654.1|24649.1|24656.2|24651.2|24652.5|24647.5|3
1760062200000|2025-10-10 02:10:00|24653.6|24648.6|24659.1|24654.1|24659.6|24654.6|24653.6|24648.6|4
1760062500000|2025-10-10 02:15:00|24659.6|24654.6|24658.2|24653.2|24660.1|24655.1|24657.1|24652.1|0
1760062800000|2025-10-10 02:20:00|24658.7|24653.7|24662.2|24657.2|24662.6|24657.6|24658.7|24653.7|1
1760063100000|2025-10-10 02:25:00|24660.7|24655.7|24659.6|24654.6|24661.6|24656.6|24655.7|24650.7|9
1760063400000|2025-10-10 02:30:00|24657.1|24652.1|24658.8|24653.8|24660.8|24655.8|24656.6|24651.6|3
1760063700000|2025-10-10 02:35:00|24659.3|24654.3|24657.6|24652.6|24659.3|24654.3|24656.2|24651.2|1
1760064000000|2025-10-10 02:40:00|24657.1|24652.1|24657.7|24652.7|24661.1|24656.1|24656.6|24651.6|0
1760064300000|2025-10-10 02:45:00|24657.2|24652.2|24655.5|24650.5|24657.2|24652.2|24654.5|24649.5|0
1760064600000|2025-10-10 02:50:00|24655|24650|24646.8|24641.8|24655.6|24650.6|24646.8|24641.8|2
1760064900000|2025-10-10 02:55:00|24649.6|24644.6|24647.1|24642.1|24651.1|24646.1|24646.6|24641.6|0
1760065200000|2025-10-10 03:00:00|24648.7|24643.7|24644.9|24639.9|24654.9|24649.9|24644|24639|2
1760065500000|2025-10-10 03:05:00|24645.4|24640.4|24654.8|24649.8|24656.3|24651.3|24645.4|24640.4|3
1760065800000|2025-10-10 03:10:00|24654.9|24649.9|24661.6|24656.6|24662.4|24657.4|24653.5|24648.5|4
1760066100000|2025-10-10 03:15:00|24661.1|24656.1|24659.2|24654.2|24661.7|24656.7|24658.1|24653.1|1
1760066400000|2025-10-10 03:20:00|24660.2|24655.2|24658.6|24653.6|24660.7|24655.7|24658.6|24653.6|0
1760066700000|2025-10-10 03:25:00|24657.6|24652.6|24655.2|24650.2|24658.1|24653.1|24650.7|24645.7|13
1760067000000|2025-10-10 03:30:00|24654.7|24649.7|24657.7|24652.7|24660.7|24655.7|24654|24649|8
1760067300000|2025-10-10 03:35:00|24657.8|24652.8|24655.7|24650.7|24658.3|24653.3|24654.7|24649.7|10
1760067600000|2025-10-10 03:40:00|24656.2|24651.2|24656.6|24651.6|24659.6|24654.6|24653.6|24648.6|14
1760067900000|2025-10-10 03:45:00|24657.6|24652.6|24655.6|24650.6|24658.6|24653.6|24647|24642|42
1760068200000|2025-10-10 03:50:00|24656.1|24651.1|24650.5|24645.5|24656.1|24651.1|24649.5|24644.5|2
1760068500000|2025-10-10 03:55:00|24651|24646|24649.7|24644.7|24651|24646|24641.1|24636.1|8
1760068800000|2025-10-10 04:00:00|24649.8|24644.8|24651.7|24646.7|24652.2|24647.2|24649.1|24644.1|0
1760069100000|2025-10-10 04:05:00|24651.2|24646.2|24659.3|24654.3|24661.1|24656.1|24650.2|24645.2|9
1760069400000|2025-10-10 04:10:00|24659.8|24654.8|24654.3|24649.3|24664.3|24659.3|24653.2|24648.2|31
1760069700000|2025-10-10 04:15:00|24654.8|24649.8|24648.2|24643.2|24654.8|24649.8|24647.7|24642.7|9
1760070000000|2025-10-10 04:20:00|24649.2|24644.2|24656.2|24651.2|24656.7|24651.7|24646.7|24641.7|0
1760070300000|2025-10-10 04:25:00|24655.2|24650.2|24654.8|24649.8|24656.7|24651.7|24654.8|24649.8|0
1760070600000|2025-10-10 04:30:00|24655.3|24650.3|24651.2|24646.2|24655.5|24650.5|24650.7|24645.7|3
1760070900000|2025-10-10 04:35:00|24650.7|24645.7|24647.7|24642.7|24650.7|24645.7|24646.6|24641.6|5
1760071200000|2025-10-10 04:40:00|24647.2|24642.2|24650.9|24645.9|24650.9|24645.9|24645.4|24640.4|3
1760071500000|2025-10-10 04:45:00|24651.4|24646.4|24646.1|24641.1|24651.4|24646.4|24646.1|24641.1|0
1760071800000|2025-10-10 04:50:00|24647.6|24642.6|24634.5|24629.5|24647.6|24642.6|24634.5|24629.5|4
1760072100000|2025-10-10 04:55:00|24635|24630|24633|24628|24635.5|24630.5|24626.5|24621.5|15
1760072400000|2025-10-10 05:00:00|24634.2|24629.2|24614.5|24609.5|24635.7|24630.7|24609.8|24604.8|17
1760072700000|2025-10-10 05:05:00|24615.3|24610.3|24623.4|24618.4|24627.6|24622.6|24611.1|24606.1|18
1760073000000|2025-10-10 05:10:00|24623.9|24618.9|24623.6|24618.6|24625.7|24620.7|24619.7|24614.7|9
1760073300000|2025-10-10 05:15:00|24623.9|24618.9|24630.8|24625.8|24632.9|24627.9|24623.9|24618.9|6
1760073600000|2025-10-10 05:20:00|24631|24626|24639.5|24634.5|24641.3|24636.3|24626.9|24621.9|13
1760073900000|2025-10-10 05:25:00|24640|24635|24631.1|24626.1|24640|24635|24630.3|24625.3|3
1760074200000|2025-10-10 05:30:00|24631.3|24626.3|24647.3|24642.3|24647.7|24642.7|24631.3|24626.3|3
1760074500000|2025-10-10 05:35:00|24647.8|24642.8|24642.8|24637.8|24649.9|24644.9|24642.8|24637.8|2
1760074800000|2025-10-10 05:40:00|24643.3|24638.3|24635.7|24630.7|24644|24639|24632.6|24627.6|12
1760075100000|2025-10-10 05:45:00|24635.8|24630.8|24640.1|24635.1|24645.2|24640.2|24635.2|24630.2|24
1760075400000|2025-10-10 05:50:00|24641.1|24636.1|24641.7|24636.7|24643|24638|24636.4|24631.4|4
1760075700000|2025-10-10 05:55:00|24642|24637|24650.5|24645.5|24650.7|24645.7|24641|24636|5
1760076000000|2025-10-10 06:00:00|24650.7|24645.7|24664.9|24662.1|24672|24669.2|24648.1|24645.3|114
1760076300000|2025-10-10 06:05:00|24665.2|24662.4|24673.9|24671.1|24675.7|24672.9|24659|24656.2|89
1760076600000|2025-10-10 06:10:00|24673.7|24670.9|24680.1|24677.3|24681.2|24678.4|24668.5|24665.7|63
1760076900000|2025-10-10 06:15:00|24680.5|24677.7|24663|24660.2|24682.3|24679.5|24652.7|24649.9|97
1760077200000|2025-10-10 06:20:00|24664|24661.2|24656.5|24653.7|24664.7|24661.9|24652.3|24649.5|55
1760077500000|2025-10-10 06:25:00|24656.6|24653.8|24657.8|24655|24660.3|24657.5|24652.7|24649.9|57
1760077800000|2025-10-10 06:30:00|24659.3|24656.5|24662.5|24659.7|24670.2|24667.4|24655.8|24653|106
1760078100000|2025-10-10 06:35:00|24662|24659.2|24648.2|24645.4|24664.5|24661.7|24634.2|24631.4|139
1760078400000|2025-10-10 06:40:00|24647.9|24645.1|24649.7|24646.9|24657.5|24654.7|24645.6|24642.8|55
1760078700000|2025-10-10 06:45:00|24650.2|24647.4|24643.6|24640.8|24657.3|24654.5|24642.1|24639.3|70
1760079000000|2025-10-10 06:50:00|24643.5|24640.7|24641.5|24638.7|24650.1|24647.3|24634.7|24631.9|108
1760079300000|2025-10-10 06:55:00|24641|24638.2|24646.9|24644.1|24647.6|24644.8|24635.5|24632.7|146
1760079600000|2025-10-10 07:00:00|24646.2|24644.8|24676|24674.6|24680.4|24679|24641.4|24640|652
1760079900000|2025-10-10 07:05:00|24676.1|24674.7|24654.9|24653.5|24677.8|24676.4|24647.6|24646.2|275
1760080200000|2025-10-10 07:10:00|24655.4|24654|24663.6|24662.2|24668.2|24666.8|24652.3|24650.9|230
1760080500000|2025-10-10 07:15:00|24663.1|24661.7|24666.3|24664.9|24677.7|24676.3|24657.7|24656.3|183
1760080800000|2025-10-10 07:20:00|24667.4|24666|24653.2|24651.8|24671.4|24670|24648.4|24647|128
1760081100000|2025-10-10 07:25:00|24653|24651.6|24647.9|24646.5|24665.2|24663.8|24644.2|24642.8|194
1760081400000|2025-10-10 07:30:00|24649.2|24647.8|24649.4|24648|24667.3|24665.9|24646.2|24644.8|203
1760081700000|2025-10-10 07:35:00|24648.9|24647.5|24667.5|24666.1|24668|24666.6|24645.6|24644.2|140
1760082000000|2025-10-10 07:40:00|24666.8|24665.4|24684.1|24682.7|24684.1|24682.7|24664.3|24662.9|185
1760082300000|2025-10-10 07:45:00|24683.9|24682.5|24678|24676.6|24694|24692.6|24673.7|24672.3|162
1760082600000|2025-10-10 07:50:00|24677.5|24676.1|24670.5|24669.1|24677.5|24676.1|24657.8|24656.4|187
1760082900000|2025-10-10 07:55:00|24671|24669.6|24667.9|24666.5|24675.1|24673.7|24663.8|24662.4|156
1760083200000|2025-10-10 08:00:00|24667.4|24666|24663.9|24662.5|24684.5|24683.1|24660.4|24659|257
1760083500000|2025-10-10 08:05:00|24663.7|24662.3|24648.5|24647.1|24663.7|24662.3|24643.7|24642.3|217
1760083800000|2025-10-10 08:10:00|24650.4|24649|24661.7|24660.3|24666.1|24664.7|24647.7|24646.3|274
1760084100000|2025-10-10 08:15:00|24661.6|24660.2|24644.5|24643.1|24663.9|24662.5|24641.5|24640.1|225
1760084400000|2025-10-10 08:20:00|24643.9|24642.5|24638.5|24637.1|24644.2|24642.8|24630.9|24629.5|148
1760084700000|2025-10-10 08:25:00|24638.3|24636.9|24628.9|24627.5|24638.3|24636.9|24622.5|24621.1|192
1760085000000|2025-10-10 08:30:00|24628.2|24626.8|24630|24628.6|24631.6|24630.2|24617.6|24616.2|130
1760085300000|2025-10-10 08:35:00|24630.5|24629.1|24621.3|24619.9|24639.6|24638.2|24621.3|24619.9|133
1760085600000|2025-10-10 08:40:00|24623.2|24621.8|24626.8|24625.4|24636.1|24634.7|24620.9|24619.5|119
1760085900000|2025-10-10 08:45:00|24626.7|24625.3|24633.4|24632|24638.5|24637.1|24621.7|24620.3|60
1760086200000|2025-10-10 08:50:00|24632.5|24631.1|24636.3|24634.9|24638.9|24637.5|24622.9|24621.5|61
1760086500000|2025-10-10 08:55:00|24636.5|24635.1|24640.7|24639.3|24643.4|24642|24630.2|24628.8|106
1760086800000|2025-10-10 09:00:00|24640.1|24638.7|24625.7|24624.3|24643.2|24641.8|24616|24614.6|325
1760087100000|2025-10-10 09:05:00|24625.8|24624.4|24614.3|24612.9|24625.8|24624.4|24612.9|24611.5|150
1760087400000|2025-10-10 09:10:00|24614.2|24612.8|24593.3|24591.9|24617.5|24616.1|24592.7|24591.3|222
1760087700000|2025-10-10 09:15:00|24593.2|24591.8|24592.6|24591.2|24603|24601.6|24589.3|24587.9|191
1760088000000|2025-10-10 09:20:00|24594.3|24592.9|24607.7|24606.3|24608.6|24607.2|24592.1|24590.7|132
1760088300000|2025-10-10 09:25:00|24608.2|24606.8|24590.2|24588.8|24610.7|24609.3|24590.2|24588.8|105
1760088600000|2025-10-10 09:30:00|24589.6|24588.2|24590|24588.6|24599.3|24597.9|24577.1|24575.7|248
1760088900000|2025-10-10 09:35:00|24589.9|24588.5|24580|24578.6|24595.9|24594.5|24577.9|24576.5|127
1760089200000|2025-10-10 09:40:00|24579.7|24578.3|24570.2|24568.8|24586.7|24585.3|24566.3|24564.9|266
1760089500000|2025-10-10 09:45:00|24570.7|24569.3|24560.8|24559.4|24580.8|24579.4|24556.6|24555.2|283
1760089800000|2025-10-10 09:50:00|24561.1|24559.7|24552.6|24551.2|24575.1|24573.7|24551|24549.6|252
1760090100000|2025-10-10 09:55:00|24553.1|24551.7|24541.6|24540.2|24559.1|24557.7|24536.5|24535.1|247
1760090400000|2025-10-10 10:00:00|24543.5|24542.1|24554.9|24553.5|24562.4|24561|24533.7|24532.3|223
1760090700000|2025-10-10 10:05:00|24555|24553.6|24563.1|24561.7|24571.3|24569.9|24553.9|24552.5|176
1760091000000|2025-10-10 10:10:00|24563.3|24561.9|24564.6|24563.2|24571.5|24570.1|24558.7|24557.3|203
1760091300000|2025-10-10 10:15:00|24564.8|24563.4|24568.1|24566.7|24575.7|24574.3|24560.2|24558.8|99
1760091600000|2025-10-10 10:20:00|24568.6|24567.2|24556.8|24555.4|24569|24567.6|24555.2|24553.8|110
1760091900000|2025-10-10 10:25:00|24556.7|24555.3|24559|24557.6|24562|24560.6|24553.7|24552.3|107
1760092200000|2025-10-10 10:30:00|24559.5|24558.1|24563.7|24562.3|24568|24566.6|24552.5|24551.1|120
1760092500000|2025-10-10 10:35:00|24563.5|24562.1|24548.5|24547.1|24564|24562.6|24547.7|24546.3|61
1760092800000|2025-10-10 10:40:00|24548.6|24547.2|24571.9|24570.5|24572.9|24571.5|24546.4|24545|152
1760093100000|2025-10-10 10:45:00|24572.1|24570.7|24574.7|24573.3|24579.8|24578.4|24565.7|24564.3|154
1760093400000|2025-10-10 10:50:00|24574.8|24573.4|24575.8|24574.4|24584.5|24583.1|24572.2|24570.8|95
1760093700000|2025-10-10 10:55:00|24575.9|24574.5|24599.7|24598.3|24606.9|24605.5|24575.8|24574.4|197
1760094000000|2025-10-10 11:00:00|24600.7|24599.3|24611.4|24610|24614|24612.6|24595.6|24594.2|281
1760094300000|2025-10-10 11:05:00|24611.6|24610.2|24586.5|24585.1|24612.3|24610.9|24579.6|24578.2|231
1760094600000|2025-10-10 11:10:00|24584.7|24583.3|24590.8|24589.4|24595.2|24593.8|24582.3|24580.9|80
1760094900000|2025-10-10 11:15:00|24590.2|24588.8|24582.5|24581.1|24595.1|24593.7|24582.4|24581|60
1760095200000|2025-10-10 11:20:00|24582.3|24580.9|24580.3|24578.9|24584.2|24582.8|24576|24574.6|20
1760095500000|2025-10-10 11:25:00|24580.8|24579.4|24587.9|24586.5|24593.2|24591.8|24575|24573.6|138
1760095800000|2025-10-10 11:30:00|24586.7|24585.3|24592.9|24591.5|24597.6|24596.2|24586|24584.6|67
1760096100000|2025-10-10 11:35:00|24593|24591.6|24592.4|24591|24598.9|24597.5|24591.4|24590|61
1760096400000|2025-10-10 11:40:00|24591|24589.6|24597.5|24596.1|24599.6|24598.2|24588.4|24587|64
1760096700000|2025-10-10 11:45:00|24597|24595.6|24603.9|24602.5|24604.3|24602.9|24590.5|24589.1|45
1760097000000|2025-10-10 11:50:00|24604.3|24602.9|24615.1|24613.7|24616.9|24615.5|24604.2|24602.8|112
1760097300000|2025-10-10 11:55:00|24615.2|24613.8|24621|24619.6|24621.9|24620.5|24610.7|24609.3|59
1760097600000|2025-10-10 12:00:00|24619.8|24618.4|24622.6|24621.2|24625.9|24624.5|24608.5|24607.1|117
1760097900000|2025-10-10 12:05:00|24623.1|24621.7|24620.3|24618.9|24627.6|24626.2|24617.4|24616|38
1760098200000|2025-10-10 12:10:00|24620.8|24619.4|24618.1|24616.7|24621.4|24620|24611.5|24610.1|82
1760098500000|2025-10-10 12:15:00|24617.6|24616.2|24609.9|24608.5|24619.1|24617.7|24604.4|24603|64
1760098800000|2025-10-10 12:20:00|24610.8|24609.4|24619.5|24618.1|24619.5|24618.1|24606.4|24605|36
1760099100000|2025-10-10 12:25:00|24619.6|24618.2|24624.8|24623.4|24627.2|24625.8|24614|24612.6|147
1760099400000|2025-10-10 12:30:00|24624.2|24622.8|24613.1|24611.7|24625.7|24624.3|24611.2|24609.8|85
1760099700000|2025-10-10 12:35:00|24613.6|24612.2|24598.7|24597.3|24613.6|24612.2|24597.7|24596.3|56
1760100000000|2025-10-10 12:40:00|24599.6|24598.2|24576.4|24575|24606.9|24605.5|24575.8|24574.4|211
1760100300000|2025-10-10 12:45:00|24575.9|24574.5|24583.4|24582|24586.9|24585.5|24567.9|24566.5|91
1760100600000|2025-10-10 12:50:00|24583.9|24582.5|24598.6|24597.2|24599.2|24597.8|24582.8|24581.4|63
1760100900000|2025-10-10 12:55:00|24597.6|24596.2|24595.7|24594.3|24599.2|24597.8|24587.2|24585.8|56
1760101200000|2025-10-10 13:00:00|24595.3|24593.9|24609.3|24607.9|24611.9|24610.5|24595.3|24593.9|75
1760101500000|2025-10-10 13:05:00|24609.8|24608.4|24614.8|24613.4|24619.3|24617.9|24608.1|24606.7|40
1760101800000|2025-10-10 13:10:00|24613.9|24612.5|24615.5|24614.1|24621.5|24620.1|24606.5|24605.1|153
1760102100000|2025-10-10 13:15:00|24615.4|24614|24604.2|24602.8|24619.1|24617.7|24603.3|24601.9|131
1760102400000|2025-10-10 13:20:00|24604.8|24603.4|24608.6|24607.2|24612.8|24611.4|24601.3|24599.9|108
1760102700000|2025-10-10 13:25:00|24609.1|24607.7|24622.1|24620.7|24623|24621.6|24605.5|24604.1|65
1760103000000|2025-10-10 13:30:00|24620.7|24619.3|24609.9|24608.5|24627.5|24626.1|24607.9|24606.5|317
1760103300000|2025-10-10 13:35:00|24610.4|24609|24607.9|24606.5|24619|24617.6|24603.4|24602|117
1760103600000|2025-10-10 13:40:00|24609.2|24607.8|24615.5|24614.1|24628|24626.6|24608.4|24607|108
1760103900000|2025-10-10 13:45:00|24614|24612.6|24603.2|24601.8|24626|24624.6|24598.7|24597.3|126
1760104200000|2025-10-10 13:50:00|24602.5|24601.1|24582|24580.6|24604|24602.6|24578.5|24577.1|157
1760104500000|2025-10-10 13:55:00|24582.5|24581.1|24596.6|24595.2|24603.9|24602.5|24576.8|24575.4|111
1760104800000|2025-10-10 14:00:00|24595.4|24594|24589.6|24588.2|24609.8|24608.4|24565.4|24564|109
1760105100000|2025-10-10 14:05:00|24589.7|24588.3|24607.6|24606.2|24609.7|24608.3|24585.2|24583.8|98
1760105400000|2025-10-10 14:10:00|24609|24607.6|24602.4|24601|24616.8|24615.4|24600.2|24598.8|106
1760105700000|2025-10-10 14:15:00|24601.9|24600.5|24599|24597.6|24604.5|24603.1|24591.4|24590|109
1760106000000|2025-10-10 14:20:00|24599.6|24598.2|24591.4|24590|24603.8|24602.4|24585.3|24583.9|94
1760106300000|2025-10-10 14:25:00|24591.3|24589.9|24583.4|24582|24598.1|24596.7|24575.8|24574.4|132
1760106600000|2025-10-10 14:30:00|24581.9|24580.5|24587.4|24586|24592.3|24590.9|24581.8|24580.4|87
1760106900000|2025-10-10 14:35:00|24587.9|24586.5|24595.2|24593.8|24599|24597.6|24582|24580.6|85
1760107200000|2025-10-10 14:40:00|24594.4|24593|24592.9|24591.5|24596.8|24595.4|24581.9|24580.5|63
1760107500000|2025-10-10 14:45:00|24593.4|24592|24589.7|24588.3|24598.6|24597.2|24589.3|24587.9|55
1760107800000|2025-10-10 14:50:00|24590.9|24589.5|24584.2|24582.8|24591|24589.6|24577.9|24576.5|97
1760108100000|2025-10-10 14:55:00|24584.1|24582.7|24486.7|24485.3|24602|24600.6|24438.6|24437.2|1566
1760108400000|2025-10-10 15:00:00|24485.7|24484.3|24398.9|24397.5|24485.7|24484.3|24366.2|24364.8|1320
1760108700000|2025-10-10 15:05:00|24399.4|24398|24345.1|24343.7|24426.2|24424.8|24329.8|24328.4|1095
1760109000000|2025-10-10 15:10:00|24344.6|24343.2|24377.7|24376.3|24407.8|24406.4|24333|24331.6|765
1760109300000|2025-10-10 15:15:00|24378.2|24376.8|24330.3|24328.9|24390|24388.6|24311.1|24309.7|754
1760109600000|2025-10-10 15:20:00|24330.4|24329|24293.4|24292|24336.6|24335.2|24289.2|24287.8|883
1760109900000|2025-10-10 15:25:00|24292.9|24291.5|24272.3|24270.9|24299.9|24298.5|24248.3|24246.9|1795
1760110200000|2025-10-10 15:30:00|24273.7|24270.4|24262.5|24259.7|24299.2|24296.4|24233.6|24230.8|1361
1760110500000|2025-10-10 15:35:00|24260.5|24257.7|24211.2|24208.4|24261.3|24258.5|24196.8|24194|953
1760110800000|2025-10-10 15:40:00|24211.7|24208.9|24284.4|24281.6|24286.9|24284.1|24179.1|24176.3|462
1760111100000|2025-10-10 15:45:00|24283.9|24281.1|24286.3|24283.5|24299.7|24296.9|24267|24264.2|481
1760111400000|2025-10-10 15:50:00|24285.8|24283|24313.7|24310.9|24329.7|24326.9|24281.7|24278.9|479
1760111700000|2025-10-10 15:55:00|24313.2|24310.4|24287.9|24285.1|24313.2|24310.4|24265.9|24263.1|372
1760112000000|2025-10-10 16:00:00|24287.4|24284.6|24267.2|24264.4|24290.2|24287.4|24257.3|24254.5|195
1760112300000|2025-10-10 16:05:00|24267.7|24264.9|24280.8|24278|24292.5|24289.7|24262.5|24259.7|115
1760112600000|2025-10-10 16:10:00|24279.3|24276.5|24285.1|24282.3|24293.6|24290.8|24255.7|24252.9|194
1760112900000|2025-10-10 16:15:00|24285.6|24282.8|24275.1|24272.3|24292.8|24290|24252.7|24249.9|127
1760113200000|2025-10-10 16:20:00|24274.9|24272.1|24289.7|24286.9|24308.9|24306.1|24262.2|24259.4|162
1760113500000|2025-10-10 16:25:00|24289.2|24286.4|24303.6|24300.8|24307.8|24305|24280.7|24277.9|135
1760113800000|2025-10-10 16:30:00|24303.1|24300.3|24308.6|24305.8|24333.9|24331.1|24300.7|24297.9|142
1760114100000|2025-10-10 16:35:00|24309.1|24306.3|24312.7|24309.9|24324.4|24321.6|24295.2|24292.4|90
1760114400000|2025-10-10 16:40:00|24312.2|24309.4|24289.2|24286.4|24317.5|24314.7|24283.2|24280.4|103
1760114700000|2025-10-10 16:45:00|24289.1|24286.3|24270.3|24267.5|24302.7|24299.9|24270.3|24267.5|84
1760115000000|2025-10-10 16:50:00|24271.3|24268.5|24271.6|24268.8|24282.1|24279.3|24263|24260.2|143
1760115300000|2025-10-10 16:55:00|24272.1|24269.3|24264.6|24261.8|24285.1|24282.3|24262.5|24259.7|55
1760115600000|2025-10-10 17:00:00|24264.1|24261.3|24241.1|24238.3|24274.8|24272|24237.4|24234.6|94
1760115900000|2025-10-10 17:05:00|24241.6|24238.8|24230.3|24227.5|24248.2|24245.4|24227.3|24224.5|95
1760116200000|2025-10-10 17:10:00|24229.8|24227|24238.1|24235.3|24257.8|24255|24229.2|24226.4|100
1760116500000|2025-10-10 17:15:00|24239.6|24236.8|24244.3|24241.5|24255.7|24252.9|24235.1|24232.3|60
1760116800000|2025-10-10 17:20:00|24243.8|24241|24253.2|24250.4|24265.4|24262.6|24233.1|24230.3|110
1760117100000|2025-10-10 17:25:00|24253.7|24250.9|24266.1|24263.3|24267.7|24264.9|24246.7|24243.9|61
1760117400000|2025-10-10 17:30:00|24265.6|24262.8|24267.2|24264.4|24275|24272.2|24258.4|24255.6|90
1760117700000|2025-10-10 17:35:00|24267.7|24264.9|24269.3|24266.5|24284.7|24281.9|24264.2|24261.4|75
1760118000000|2025-10-10 17:40:00|24268.8|24266|24262|24259.2|24279.7|24276.9|24260.6|24257.8|45
1760118300000|2025-10-10 17:45:00|24263|24260.2|24251.6|24248.8|24265.1|24262.3|24231.1|24228.3|69
1760118600000|2025-10-10 17:50:00|24251.1|24248.3|24240.9|24238.1|24254.5|24251.7|24234.8|24232|37
1760118900000|2025-10-10 17:55:00|24241.4|24238.6|24263.1|24260.3|24264.1|24261.3|24237.7|24234.9|49
1760119200000|2025-10-10 18:00:00|24265.1|24262.3|24242.6|24239.8|24265.6|24262.8|24231.9|24229.1|42
1760119500000|2025-10-10 18:05:00|24242.1|24239.3|24244.5|24241.7|24251.2|24248.4|24235.7|24232.9|39
1760119800000|2025-10-10 18:10:00|24245|24242.2|24263|24260.2|24264.9|24262.1|24242|24239.2|26
1760120100000|2025-10-10 18:15:00|24262.5|24259.7|24254.4|24251.6|24266.4|24263.6|24248.6|24245.8|41
1760120400000|2025-10-10 18:20:00|24254.9|24252.1|24269.7|24266.9|24272.6|24269.8|24254.9|24252.1|45
1760120700000|2025-10-10 18:25:00|24269.2|24266.4|24245.9|24243.1|24272.6|24269.8|24245.9|24243.1|41
1760121000000|2025-10-10 18:30:00|24245.4|24242.6|24227.3|24224.5|24255|24252.2|24225.9|24223.1|46
1760121300000|2025-10-10 18:35:00|24226.8|24224|24226.3|24223.5|24234.2|24231.4|24218.8|24216|77
1760121600000|2025-10-10 18:40:00|24226.8|24224|24200.3|24197.5|24228.3|24225.5|24199.6|24196.8|77
1760121900000|2025-10-10 18:45:00|24200.5|24197.7|24208.5|24205.7|24220.7|24217.9|24199.6|24196.8|56
1760122200000|2025-10-10 18:50:00|24209|24206.2|24197.6|24194.8|24210.3|24207.5|24195.1|24192.3|95
1760122500000|2025-10-10 18:55:00|24198.1|24195.3|24200.6|24197.8|24205.9|24203.1|24191.4|24188.6|63
1760122800000|2025-10-10 19:00:00|24200.1|24197.3|24216.7|24213.9|24226.2|24223.4|24200.1|24197.3|74
1760123100000|2025-10-10 19:05:00|24217.2|24214.4|24211.9|24209.1|24227.7|24224.9|24207.9|24205.1|56
1760123400000|2025-10-10 19:10:00|24212.4|24209.6|24207.2|24204.4|24219.6|24216.8|24200.5|24197.7|44
1760123700000|2025-10-10 19:15:00|24207.7|24204.9|24228.3|24225.5|24229.4|24226.6|24204.8|24202|56
1760124000000|2025-10-10 19:20:00|24226.3|24223.5|24207.6|24204.8|24232.5|24229.7|24206.6|24203.8|67
1760124300000|2025-10-10 19:25:00|24208.6|24205.8|24206.1|24203.3|24212.8|24210|24197.5|24194.7|110
1760124600000|2025-10-10 19:30:00|24206.6|24203.8|24208.6|24205.8|24214.8|24212|24206.6|24203.8|94
1760124900000|2025-10-10 19:35:00|24208.1|24205.3|24171.2|24168.4|24208.3|24205.5|24168.5|24165.7|198
1760125200000|2025-10-10 19:40:00|24171|24168.2|24201.9|24199.1|24205.9|24203.1|24171|24168.2|176
1760125500000|2025-10-10 19:45:00|24202.4|24199.6|24215.3|24212.5|24224.4|24221.6|24201.4|24198.6|99
1760125800000|2025-10-10 19:50:00|24213.8|24211|24188.2|24185.4|24214.3|24211.5|24188.2|24185.4|174
1760126100000|2025-10-10 19:55:00|24186.2|24183.4|24178|24175.2|24192.2|24189.4|24170.2|24167.4|295
1760126400000|2025-10-10 20:00:00|24177.5|24174.7|24195|24188|24195.9|24188.9|24157.5|24150.5|22
1760126700000|2025-10-10 20:05:00|24195.8|24188.8|24190.5|24183.5|24205|24198|24178.9|24171.9|0
1760127000000|2025-10-10 20:10:00|24191.3|24184.3|24206.8|24199.8|24216|24209|24191.3|24184.3|0
1760127300000|2025-10-10 20:15:00|24205.9|24198.9|24193.1|24186.1|24205.9|24198.9|24183.4|24176.4|0
1760127600000|2025-10-10 20:20:00|24192.3|24185.3|24192.3|24185.3|24203.8|24196.8|24188.3|24181.3|0
1760127900000|2025-10-10 20:25:00|24191.5|24184.5|24210.6|24203.6|24210.6|24203.6|24191.5|24184.5|0
1760128200000|2025-10-10 20:30:00|24209|24202|24192.9|24185.9|24209|24202|24192.6|24185.6|0
1760128500000|2025-10-10 20:35:00|24193.7|24186.7|24200.3|24193.3|24203.4|24196.4|24190.9|24183.9|0
1760128800000|2025-10-10 20:40:00|24200|24193|24192.9|24185.9|24201.7|24194.7|24192.1|24185.1|0
1760129100000|2025-10-10 20:45:00|24192.5|24185.5|24192.6|24185.6|24195.7|24188.7|24186.8|24179.8|0
1760129400000|2025-10-10 20:50:00|24191.8|24184.8|24037|24030|24191.8|24184.8|24021.3|24014.3|0
1760129700000|2025-10-10 20:55:00|24038.6|24031.6|24048.4|24041.4|24078.4|24071.4|24000.3|23993.3|0
1760306400000|2025-10-12 22:00:00|24339.7|24332.7|24301.9|24294.9|24343.6|24336.6|24301.3|24294.3|0
1760306700000|2025-10-12 22:05:00|24302.3|24295.3|24294.1|24287.1|24306.4|24299.4|24257.9|24250.9|0
1760307000000|2025-10-12 22:10:00|24293.8|24286.8|24286.7|24279.7|24298.9|24291.9|24265.3|24258.3|0
1760307300000|2025-10-12 22:15:00|24288|24281|24295.7|24288.7|24310.2|24303.2|24288|24281|0
1760307600000|2025-10-12 22:20:00|24295.1|24288.1|24298.1|24291.1|24311.5|24304.5|24292.9|24285.9|0
1760307900000|2025-10-12 22:25:00|24298.5|24291.5|24281.7|24274.7|24301|24294|24276|24269|0
1760308200000|2025-10-12 22:30:00|24282|24275|24283|24276|24295.7|24288.7|24282|24275|0
1760308500000|2025-10-12 22:35:00|24283.6|24276.6|24279|24272|24287.9|24280.9|24269.2|24262.2|0
1760308800000|2025-10-12 22:40:00|24279.3|24272.3|24280.9|24273.9|24282.9|24275.9|24266.4|24259.4|0
1760309100000|2025-10-12 22:45:00|24279.7|24272.7|24272.2|24265.2|24291.7|24284.7|24272.2|24265.2|0
1760309400000|2025-10-12 22:50:00|24271.9|24264.9|24276.4|24269.4|24285.7|24278.7|24271.9|24264.9|0
1760309700000|2025-10-12 22:55:00|24276.5|24269.5|24276.5|24269.5|24284.2|24277.2|24273|24266|0
1760310000000|2025-10-12 23:00:00|24276.4|24269.4|24260.7|24253.7|24283.7|24276.7|24254|24247|0
1760310300000|2025-10-12 23:05:00|24260.4|24253.4|24289.3|24282.3|24291|24284|24260.4|24253.4|0
1760310600000|2025-10-12 23:10:00|24288.7|24281.7|24283.7|24276.7|24290.6|24283.6|24279.7|24272.7|0
1760310900000|2025-10-12 23:15:00|24283.4|24276.4|24266.7|24259.7|24288.4|24281.4|24264.8|24257.8|0
1760311200000|2025-10-12 23:20:00|24267|24260|24293.3|24286.3|24294.9|24287.9|24267|24260|0
1760311500000|2025-10-12 23:25:00|24293.6|24286.6|24301.7|24294.7|24303.1|24296.1|24290.7|24283.7|0
1760311800000|2025-10-12 23:30:00|24302|24295|24298.1|24291.1|24314.3|24307.3|24297.8|24290.8|0
1760312100000|2025-10-12 23:35:00|24297.1|24290.1|24298.3|24291.3|24304.6|24297.6|24290.3|24283.3|0
1760312400000|2025-10-12 23:40:00|24297.7|24290.7|24301|24294|24304|24297|24289.5|24282.5|0
1760312700000|2025-10-12 23:45:00|24300.7|24293.7|24306.9|24299.9|24309.4|24302.4|24298.4|24291.4|0
1760313000000|2025-10-12 23:50:00|24307.7|24300.7|24313.2|24306.2|24316.8|24309.8|24300.2|24293.2|0
1760313300000|2025-10-12 23:55:00|24312.9|24305.9|24310.9|24303.9|24318.1|24311.1|24309.9|24302.9|0
1760313600000|2025-10-13 00:00:00|24310.6|24303.6|24314.7|24307.7|24333.8|24326.8|24307.1|24300.1|0
1760313900000|2025-10-13 00:05:00|24315.3|24308.3|24318.4|24311.4|24319.6|24312.6|24306.7|24299.7|0
1760314200000|2025-10-13 00:10:00|24318.7|24311.7|24325.9|24318.9|24327.1|24320.1|24316.8|24309.8|0
1760314500000|2025-10-13 00:15:00|24326.2|24319.2|24375.8|24370.8|24386.1|24381.1|24323.9|24316.9|107
1760314800000|2025-10-13 00:20:00|24375.5|24370.5|24335.8|24330.8|24375.5|24370.5|24335.8|24330.8|32
1760315100000|2025-10-13 00:25:00|24336.3|24331.3|24334.4|24329.4|24345.4|24340.4|24330.8|24325.8|36
1760315400000|2025-10-13 00:30:00|24335.1|24330.1|24332.1|24327.1|24337.2|24332.2|24329.4|24324.4|2
1760315700000|2025-10-13 00:35:00|24331.6|24326.6|24327.6|24322.6|24344|24339|24323.6|24318.6|11
1760316000000|2025-10-13 00:40:00|24327.1|24322.1|24351.1|24346.1|24352.5|24347.5|24324.7|24319.7|10
1760316300000|2025-10-13 00:45:00|24350.6|24345.6|24353.7|24348.7|24360.4|24355.4|24349|24344|2
1760316600000|2025-10-13 00:50:00|24352.2|24347.2|24354.1|24349.1|24357.2|24352.2|24349.1|24344.1|0
1760316900000|2025-10-13 00:55:00|24353.6|24348.6|24364.8|24359.8|24366.9|24361.9|24351.6|24346.6|4
1760317200000|2025-10-13 01:00:00|24365.8|24360.8|24364.2|24359.2|24368.2|24363.2|24358.8|24353.8|12
1760317500000|2025-10-13 01:05:00|24363.2|24358.2|24360.8|24355.8|24371.9|24366.9|24354.3|24349.3|19
1760317800000|2025-10-13 01:10:00|24361.3|24356.3|24361.8|24356.8|24368.3|24363.3|24355.8|24350.8|11
1760318100000|2025-10-13 01:15:00|24361.3|24356.3|24374.3|24369.3|24374.8|24369.8|24357.8|24352.8|22
1760318400000|2025-10-13 01:20:00|24374.8|24369.8|24365.6|24360.6|24375.3|24370.3|24362.6|24357.6|2
1760318700000|2025-10-13 01:25:00|24364.6|24359.6|24365.7|24360.7|24367.9|24362.9|24362.5|24357.5|1
1760319000000|2025-10-13 01:30:00|24366.2|24361.2|24381.4|24376.4|24391.7|24386.7|24366.2|24361.2|25
1760319300000|2025-10-13 01:35:00|24381.9|24376.9|24364.2|24359.2|24382.6|24377.6|24359.3|24354.3|11
1760319600000|2025-10-13 01:40:00|24364.7|24359.7|24377.7|24372.7|24378.2|24373.2|24360.2|24355.2|7
1760319900000|2025-10-13 01:45:00|24377.2|24372.2|24387.4|24382.4|24388.7|24383.7|24376.7|24371.7|3
1760320200000|2025-10-13 01:50:00|24387.9|24382.9|24399.5|24394.5|24402.2|24397.2|24387.4|24382.4|14
1760320500000|2025-10-13 01:55:00|24399|24394|24400.4|24395.4|24405|24400|24394.7|24389.7|7
1760320800000|2025-10-13 02:00:00|24401.9|24396.9|24401.8|24396.8|24410.7|24405.7|24396.5|24391.5|13
1760321100000|2025-10-13 02:05:00|24402.3|24397.3|24405.8|24400.8|24409.4|24404.4|24400.8|24395.8|4
1760321400000|2025-10-13 02:10:00|24406.3|24401.3|24399.2|24394.2|24408.4|24403.4|24397.7|24392.7|5
1760321700000|2025-10-13 02:15:00|24399.7|24394.7|24405.9|24400.9|24406.4|24401.4|24398.2|24393.2|3
1760322000000|2025-10-13 02:20:00|24406.4|24401.4|24409.5|24404.5|24411.3|24406.3|24401.4|24396.4|6
1760322300000|2025-10-13 02:25:00|24410|24405|24410.9|24405.9|24411.4|24406.4|24403.9|24398.9|1
1760322600000|2025-10-13 02:30:00|24409.9|24404.9|24414.8|24409.8|24414.8|24409.8|24407.8|24402.8|1
1760322900000|2025-10-13 02:35:00|24415.3|24410.3|24413.3|24408.3|24421.6|24416.6|24412.5|24407.5|3
1760323200000|2025-10-13 02:40:00|24412.8|24407.8|24410.4|24405.4|24413.9|24408.9|24408.9|24403.9|10
1760323500000|2025-10-13 02:45:00|24409.9|24404.9|24411.9|24406.9|24412.3|24407.3|24407.9|24402.9|1
1760323800000|2025-10-13 02:50:00|24410.9|24405.9|24400.8|24395.8|24410.9|24405.9|24396.4|24391.4|12
1760324100000|2025-10-13 02:55:00|24400.9|24395.9|24391.3|24386.3|24400.9|24395.9|24382.9|24377.9|7
1760324400000|2025-10-13 03:00:00|24389.8|24384.8|24389.8|24384.8|24395.1|24390.1|24380.9|24375.9|34
1760324700000|2025-10-13 03:05:00|24390.3|24385.3|24401.4|24396.4|24405.4|24400.4|24390.3|24385.3|1
1760325000000|2025-10-13 03:10:00|24400.9|24395.9|24399.4|24394.4|24403.5|24398.5|24397.4|24392.4|0
1760325300000|2025-10-13 03:15:00|24399.5|24394.5|24394.4|24389.4|24399.5|24394.5|24393.9|24388.9|0
1760325600000|2025-10-13 03:20:00|24394.9|24389.9|24393.3|24388.3|24395.9|24390.9|24390.3|24385.3|0
1760325900000|2025-10-13 03:25:00|24392.8|24387.8|24387.5|24382.5|24394.8|24389.8|24386.9|24381.9|1
1760326200000|2025-10-13 03:30:00|24387.6|24382.6|24379|24374|24387.6|24382.6|24375.1|24370.1|11
1760326500000|2025-10-13 03:35:00|24380|24375|24378.4|24373.4|24385.5|24380.5|24376.6|24371.6|4
1760326800000|2025-10-13 03:40:00|24378.9|24373.9|24376|24371|24379.6|24374.6|24368.4|24363.4|2
1760327100000|2025-10-13 03:45:00|24375.5|24370.5|24363|24358|24376.1|24371.1|24363|24358|1
1760327400000|2025-10-13 03:50:00|24362.5|24357.5|24362.1|24357.1|24365.8|24360.8|24354.1|24349.1|21
1760327700000|2025-10-13 03:55:00|24361.6|24356.6|24351.1|24346.1|24362.6|24357.6|24345.1|24340.1|17
1760328000000|2025-10-13 04:00:00|24351.5|24346.5|24357.3|24352.3|24362.1|24357.1|24351.5|24346.5|8
1760328300000|2025-10-13 04:05:00|24356.8|24351.8|24365.4|24360.4|24370.4|24365.4|24351.7|24346.7|8
1760328600000|2025-10-13 04:10:00|24364.9|24359.9|24360.3|24355.3|24365.9|24360.9|24357|24352|1
1760328900000|2025-10-13 04:15:00|24360.8|24355.8|24360.4|24355.4|24367.1|24362.1|24358.9|24353.9|5
1760329200000|2025-10-13 04:20:00|24359.9|24354.9|24355.9|24350.9|24363.1|24358.1|24351|24346|8
1760329500000|2025-10-13 04:25:00|24353.9|24348.9|24357.8|24352.8|24359.3|24354.3|24352|24347|1
1760329800000|2025-10-13 04:30:00|24358.3|24353.3|24359.7|24354.7|24361.2|24356.2|24355.4|24350.4|3
1760330100000|2025-10-13 04:35:00|24359.2|24354.2|24337.4|24332.4|24361.2|24356.2|24335.1|24330.1|28
1760330400000|2025-10-13 04:40:00|24336.9|24331.9|24338.3|24333.3|24344.9|24339.9|24335.2|24330.2|2
1760330700000|2025-10-13 04:45:00|24339.1|24334.1|24344.8|24339.8|24345.1|24340.1|24338.6|24333.6|0
1760331000000|2025-10-13 04:50:00|24343.8|24338.8|24355.2|24350.2|24356.2|24351.2|24343.8|24338.8|8
1760331300000|2025-10-13 04:55:00|24355.1|24350.1|24358.1|24353.1|24358.3|24353.3|24354.6|24349.6|1
1760331600000|2025-10-13 05:00:00|24355.6|24350.6|24348.7|24343.7|24357.2|24352.2|24341.3|24336.3|23
1760331900000|2025-10-13 05:05:00|24348.2|24343.2|24350.3|24345.3|24352.6|24347.6|24343|24338|30
1760332200000|2025-10-13 05:10:00|24349.8|24344.8|24364.7|24359.7|24365.6|24360.6|24343.8|24338.8|34
1760332500000|2025-10-13 05:15:00|24365.2|24360.2|24359.2|24354.2|24372.2|24367.2|24358.5|24353.5|36
1760332800000|2025-10-13 05:20:00|24359.1|24354.1|24361.3|24356.3|24367.7|24362.7|24358.9|24353.9|16
1760333100000|2025-10-13 05:25:00|24361.8|24356.8|24358.6|24353.6|24362.7|24357.7|24354.9|24349.9|28
1760333400000|2025-10-13 05:30:00|24359.1|24354.1|24368.7|24363.7|24377.1|24372.1|24358.7|24353.7|32
1760333700000|2025-10-13 05:35:00|24369.1|24364.1|24386.5|24381.5|24387.3|24382.3|24365.8|24360.8|66
1760334000000|2025-10-13 05:40:00|24385.9|24380.9|24367.7|24362.7|24390.1|24385.1|24365.4|24360.4|28
1760334300000|2025-10-13 05:45:00|24368.5|24363.5|24371.6|24366.6|24376.4|24371.4|24364.6|24359.6|18
1760334600000|2025-10-13 05:50:00|24371.5|24366.5|24388.1|24383.1|24388.1|24383.1|24366.5|24361.5|74
1760334900000|2025-10-13 05:55:00|24387.7|24382.7|24397.7|24392.7|24404.4|24399.4|24386.8|24381.8|71
1760335200000|2025-10-13 06:00:00|24398.2|24393.2|24389.3|24386.5|24402.5|24399.7|24360.3|24357.5|237
1760335500000|2025-10-13 06:05:00|24389.8|24387|24391.1|24388.3|24412.1|24409.3|24378.3|24375.5|366
1760335800000|2025-10-13 06:10:00|24391.6|24388.8|24371.6|24368.8|24399.5|24396.7|24371.6|24368.8|160
1760336100000|2025-10-13 06:15:00|24372.1|24369.3|24377|24374.2|24383|24380.2|24370|24367.2|103
1760336400000|2025-10-13 06:20:00|24377.3|24374.5|24377.4|24374.6|24383.5|24380.7|24371.6|24368.8|105
1760336700000|2025-10-13 06:25:00|24378.4|24375.6|24374.1|24371.3|24382.6|24379.8|24368.1|24365.3|96
1760337000000|2025-10-13 06:30:00|24374.6|24371.8|24390|24387.2|24393.4|24390.6|24372|24369.2|193
1760337300000|2025-10-13 06:35:00|24389.5|24386.7|24369.4|24366.6|24389.5|24386.7|24369.3|24366.5|130
1760337600000|2025-10-13 06:40:00|24368.9|24366.1|24380.9|24378.1|24384.4|24381.6|24368.4|24365.6|131
1760337900000|2025-10-13 06:45:00|24381.1|24378.3|24370.6|24367.8|24382.6|24379.8|24363|24360.2|166
1760338200000|2025-10-13 06:50:00|24370.1|24367.3|24367.4|24364.6|24375.9|24373.1|24353.4|24350.6|204
1760338500000|2025-10-13 06:55:00|24367.1|24364.3|24384.9|24382.1|24391|24388.2|24363.4|24360.6|196
1760338800000|2025-10-13 07:00:00|24385.4|24382.6|24355.4|24354|24401.9|24400.5|24350.6|24349.2|953
1760339100000|2025-10-13 07:05:00|24354.9|24353.5|24359.2|24357.8|24393.1|24391.7|24351.4|24350|498
1760339400000|2025-10-13 07:10:00|24359.4|24358|24412|24410.6|24421.8|24420.4|24357|24355.6|633
1760339700000|2025-10-13 07:15:00|24409|24407.6|24431.9|24430.5|24439.4|24438|24401|24399.6|432
1760340000000|2025-10-13 07:20:00|24432.6|24431.2|24430.6|24429.2|24437.1|24435.7|24400|24398.6|421
1760340300000|2025-10-13 07:25:00|24431.1|24429.7|24436.7|24435.3|24444.5|24443.1|24427.5|24426.1|266
1760340600000|2025-10-13 07:30:00|24437.1|24435.7|24423.5|24422.1|24452.5|24451.1|24421|24419.6|366
1760340900000|2025-10-13 07:35:00|24423|24421.6|24409.4|24408|24432.8|24431.4|24402.1|24400.7|302
1760341200000|2025-10-13 07:40:00|24410.1|24408.7|24394.3|24392.9|24417|24415.6|24390.4|24389|315
1760341500000|2025-10-13 07:45:00|24393.8|24392.4|24370.9|24369.5|24393.8|24392.4|24370.8|24369.4|304
1760341800000|2025-10-13 07:50:00|24372.5|24371.1|24388.1|24386.7|24390.4|24389|24368.9|24367.5|284
1760342100000|2025-10-13 07:55:00|24388.6|24387.2|24394.1|24392.7|24401.3|24399.9|24383.1|24381.7|167
1760342400000|2025-10-13 08:00:00|24393.6|24392.2|24393.3|24391.9|24402.6|24401.2|24384.9|24383.5|271
1760342700000|2025-10-13 08:05:00|24393.1|24391.7|24371.6|24370.2|24394.2|24392.8|24361.8|24360.4|262
1760343000000|2025-10-13 08:10:00|24371|24369.6|24376.7|24375.3|24376.9|24375.5|24356.8|24355.4|215
1760343300000|2025-10-13 08:15:00|24376.5|24375.1|24370.1|24368.7|24378.2|24376.8|24356.2|24354.8|161
1760343600000|2025-10-13 08:20:00|24369.7|24368.3|24361.2|24359.8|24384.6|24383.2|24354.9|24353.5|268
1760343900000|2025-10-13 08:25:00|24361.9|24360.5|24359.3|24357.9|24371.4|24370|24355.4|24354|111
1760344200000|2025-10-13 08:30:00|24359.8|24358.4|24378.7|24377.3|24384.8|24383.4|24359.2|24357.8|171
1760344500000|2025-10-13 08:35:00|24379.2|24377.8|24375.1|24373.7|24382.4|24381|24358.2|24356.8|120
1760344800000|2025-10-13 08:40:00|24375|24373.6|24362.3|24360.9|24380.8|24379.4|24360.2|24358.8|140
1760345100000|2025-10-13 08:45:00|24360.9|24359.5|24364.1|24362.7|24368.2|24366.8|24348.9|24347.5|232
1760345400000|2025-10-13 08:50:00|24365.1|24363.7|24370.3|24368.9|24375.7|24374.3|24355.7|24354.3|113
1760345700000|2025-10-13 08:55:00|24370.8|24369.4|24389.4|24388|24396.2|24394.8|24370.2|24368.8|157
1760346000000|2025-10-13 09:00:00|24387.8|24386.4|24378.9|24377.5|24400.9|24399.5|24373.7|24372.3|172
1760346300000|2025-10-13 09:05:00|24379.4|24378|24357.9|24356.5|24384.2|24382.8|24357.9|24356.5|204
1760346600000|2025-10-13 09:10:00|24359.2|24357.8|24363.2|24361.8|24368.5|24367.1|24350.6|24349.2|156
1760346900000|2025-10-13 09:15:00|24363.7|24362.3|24362.9|24361.5|24374.4|24373|24359.6|24358.2|89
1760347200000|2025-10-13 09:20:00|24363.6|24362.2|24364.3|24362.9|24374.6|24373.2|24351.5|24350.1|173
1760347500000|2025-10-13 09:25:00|24364.8|24363.4|24369.9|24368.5|24370.5|24369.1|24359.5|24358.1|102
1760347800000|2025-10-13 09:30:00|24369.4|24368|24377.8|24376.4|24385.5|24384.1|24369.2|24367.8|141
1760348100000|2025-10-13 09:35:00|24377.9|24376.5|24364.8|24363.4|24379.2|24377.8|24360.5|24359.1|141
1760348400000|2025-10-13 09:40:00|24365.7|24364.3|24371.3|24369.9|24373.6|24372.2|24358.8|24357.4|100
1760348700000|2025-10-13 09:45:00|24370.8|24369.4|24369.6|24368.2|24374.8|24373.4|24360.5|24359.1|162
1760349000000|2025-10-13 09:50:00|24369.1|24367.7|24364.1|24362.7|24375.3|24373.9|24359.5|24358.1|55
1760349300000|2025-10-13 09:55:00|24364.6|24363.2|24370.4|24369|24372.9|24371.5|24363.6|24362.2|91
1760349600000|2025-10-13 10:00:00|24369.5|24368.1|24370.2|24368.8|24379.9|24378.5|24357.5|24356.1|98
1760349900000|2025-10-13 10:05:00|24370.7|24369.3|24372.5|24371.1|24373|24371.6|24365|24363.6|84
1760350200000|2025-10-13 10:10:00|24371.9|24370.5|24379.6|24378.2|24381.4|24380|24366.4|24365|102
1760350500000|2025-10-13 10:15:00|24379.1|24377.7|24372.9|24371.5|24379.1|24377.7|24358.4|24357|234
1760350800000|2025-10-13 10:20:00|24374|24372.6|24370.2|24368.8|24375.7|24374.3|24356|24354.6|91
1760351100000|2025-10-13 10:25:00|24370.7|24369.3|24367.3|24365.9|24376.7|24375.3|24364.4|24363|106
1760351400000|2025-10-13 10:30:00|24365.1|24363.7|24376|24374.6|24379.5|24378.1|24362.2|24360.8|55
1760351700000|2025-10-13 10:35:00|24375.5|24374.1|24359.9|24358.5|24377|24375.6|24355.9|24354.5|57
1760352000000|2025-10-13 10:40:00|24360.1|24358.7|24341.4|24340|24360.1|24358.7|24338.2|24336.8|177
1760352300000|2025-10-13 10:45:00|24340.9|24339.5|24347.9|24346.5|24350.1|24348.7|24334.7|24333.3|108
1760352600000|2025-10-13 10:50:00|24349.5|24348.1|24343.6|24342.2|24350.5|24349.1|24340.3|24338.9|68
1760352900000|2025-10-13 10:55:00|24343.2|24341.8|24349.3|24347.9|24354|24352.6|24342.7|24341.3|64
1760353200000|2025-10-13 11:00:00|24349.2|24347.8|24348.4|24347|24379.5|24378.1|24338.2|24336.8|498
1760353500000|2025-10-13 11:05:00|24348.2|24346.8|24320.2|24318.8|24349.2|24347.8|24306.5|24305.1|410
1760353800000|2025-10-13 11:10:00|24320.7|24319.3|24332.4|24331|24333.5|24332.1|24295.1|24293.7|171
1760354100000|2025-10-13 11:15:00|24331.9|24330.5|24320.7|24319.3|24336.4|24335|24317.3|24315.9|127
1760354400000|2025-10-13 11:20:00|24320.2|24318.8|24315.5|24314.1|24320.5|24319.1|24305.2|24303.8|96
1760354700000|2025-10-13 11:25:00|24316.5|24315.1|24313.2|24311.8|24320.3|24318.9|24310.2|24308.8|65
1760355000000|2025-10-13 11:30:00|24311.6|24310.2|24318.7|24317.3|24321.4|24320|24290.7|24289.3|218
1760355300000|2025-10-13 11:35:00|24318.6|24317.2|24315.2|24313.8|24333.3|24331.9|24306|24304.6|156
1760355600000|2025-10-13 11:40:00|24314|24312.6|24316.9|24315.5|24325.4|24324|24305.4|24304|108
1760355900000|2025-10-13 11:45:00|24317|24315.6|24319.8|24318.4|24329.8|24328.4|24316.3|24314.9|96
1760356200000|2025-10-13 11:50:00|24320.1|24318.7|24321|24319.6|24326.5|24325.1|24311|24309.6|69
1760356500000|2025-10-13 11:55:00|24320.5|24319.1|24315.6|24314.2|24323.5|24322.1|24309.3|24307.9|64
1760356800000|2025-10-13 12:00:00|24315.8|24314.4|24296.5|24295.1|24315.8|24314.4|24296.5|24295.1|175
1760357100000|2025-10-13 12:05:00|24296.3|24294.9|24293.2|24291.8|24302.5|24301.1|24282.5|24281.1|122
1760357400000|2025-10-13 12:10:00|24294.2|24292.8|24308.6|24307.2|24308.9|24307.5|24285.7|24284.3|87
1760357700000|2025-10-13 12:15:00|24308.1|24306.7|24302.5|24301.1|24319.1|24317.7|24301.6|24300.2|103
1760358000000|2025-10-13 12:20:00|24301.2|24299.8|24307.6|24306.2|24308.1|24306.7|24293.4|24292|64
1760358300000|2025-10-13 12:25:00|24307.5|24306.1|24307.1|24305.7|24315.5|24314.1|24302.5|24301.1|125
1760358600000|2025-10-13 12:30:00|24308.2|24306.8|24312.9|24311.5|24317.1|24315.7|24303.8|24302.4|84
1760358900000|2025-10-13 12:35:00|24312.8|24311.4|24310.3|24308.9|24318.1|24316.7|24305|24303.6|88
1760359200000|2025-10-13 12:40:00|24309.8|24308.4|24323.3|24321.9|24327|24325.6|24306.9|24305.5|123
1760359500000|2025-10-13 12:45:00|24323.4|24322|24341.3|24339.9|24348.9|24347.5|24322.1|24320.7|252
1760359800000|2025-10-13 12:50:00|24340.3|24338.9|24324.3|24322.9|24340.3|24338.9|24316.8|24315.4|132
1760360100000|2025-10-13 12:55:00|24324.8|24323.4|24310.1|24308.7|24326.6|24325.2|24301.8|24300.4|165
1760360400000|2025-10-13 13:00:00|24310.6|24309.2|24339.4|24338|24339.5|24338.1|24310|24308.6|102
1760360700000|2025-10-13 13:05:00|24339.3|24337.9|24326|24324.6|24340.1|24338.7|24326|24324.6|68
1760361000000|2025-10-13 13:10:00|24326.5|24325.1|24318.5|24317.1|24326.5|24325.1|24313.9|24312.5|85
1760361300000|2025-10-13 13:15:00|24318|24316.6|24304.5|24303.1|24320.6|24319.2|24304.5|24303.1|99
1760361600000|2025-10-13 13:20:00|24306|24304.6|24301.5|24300.1|24308.6|24307.2|24292.9|24291.5|224
1760361900000|2025-10-13 13:25:00|24302|24300.6|24297.6|24296.2|24305|24303.6|24292.5|24291.1|116
1760362200000|2025-10-13 13:30:00|24297.1|24295.7|24285.7|24284.3|24307.2|24305.8|24282|24280.6|208
1760362500000|2025-10-13 13:35:00|24286.2|24284.8|24273.1|24271.7|24287.8|24286.4|24258|24256.6|382
1760362800000|2025-10-13 13:40:00|24273.5|24272.1|24285.8|24284.4|24299.6|24298.2|24257.8|24256.4|222
1760363100000|2025-10-13 13:45:00|24285.3|24283.9|24277.2|24275.8|24292.8|24291.4|24273.4|24272|262
1760363400000|2025-10-13 13:50:00|24277.4|24276|24296.2|24294.8|24303.8|24302.4|24272.7|24271.3|198
1760363700000|2025-10-13 13:55:00|24295.7|24294.3|24327.9|24326.5|24329.2|24327.8|24292.5|24291.1|204
1760364000000|2025-10-13 14:00:00|24326.9|24325.5|24341.3|24339.9|24341.3|24339.9|24315.3|24313.9|337
1760364300000|2025-10-13 14:05:00|24341.8|24340.4|24345.9|24344.5|24349.1|24347.7|24330.1|24328.7|244
1760364600000|2025-10-13 14:10:00|24347.7|24346.3|24343.9|24342.5|24355.8|24354.4|24335|24333.6|202
1760364900000|2025-10-13 14:15:00|24344.4|24343|24346.4|24345|24356.5|24355.1|24339|24337.6|138
1760365200000|2025-10-13 14:20:00|24346.6|24345.2|24324.3|24322.9|24352.6|24351.2|24314.4|24313|231
1760365500000|2025-10-13 14:25:00|24324.2|24322.8|24321.6|24320.2|24327.3|24325.9|24305.3|24303.9|199
1760365800000|2025-10-13 14:30:00|24323.1|24321.7|24346.7|24345.3|24347.1|24345.7|24313.3|24311.9|147
1760366100000|2025-10-13 14:35:00|24346.2|24344.8|24361.6|24360.2|24363.8|24362.4|24345.7|24344.3|211
1760366400000|2025-10-13 14:40:00|24359.2|24357.8|24359.2|24357.8|24364.2|24362.8|24351.2|24349.8|170
1760366700000|2025-10-13 14:45:00|24358.7|24357.3|24355.2|24353.8|24370.5|24369.1|24350.8|24349.4|157
1760367000000|2025-10-13 14:50:00|24354.7|24353.3|24344.1|24342.7|24361.8|24360.4|24343.9|24342.5|253
1760367300000|2025-10-13 14:55:00|24343.6|24342.2|24342.7|24341.3|24345.7|24344.3|24332.7|24331.3|188
1760367600000|2025-10-13 15:00:00|24342|24340.6|24350.6|24349.2|24359.9|24358.5|24339.7|24338.3|204
1760367900000|2025-10-13 15:05:00|24350.1|24348.7|24352.2|24350.8|24355.6|24354.2|24336.5|24335.1|197
1760368200000|2025-10-13 15:10:00|24352.9|24351.5|24360.8|24359.4|24364.7|24363.3|24352.9|24351.5|149
1760368500000|2025-10-13 15:15:00|24361|24359.6|24374.1|24372.7|24374.7|24373.3|24358.7|24357.3|150
1760368800000|2025-10-13 15:20:00|24373.4|24372|24374.9|24373.5|24391.3|24389.9|24373.4|24372|253
1760369100000|2025-10-13 15:25:00|24375.4|24374|24376.9|24375.5|24383|24381.6|24374.7|24373.3|591
1760369400000|2025-10-13 15:30:00|24376.4|24374.1|24392.9|24390.1|24393.9|24391.1|24376.4|24373.6|634
1760369700000|2025-10-13 15:35:00|24393.4|24390.6|24393.4|24390.6|24399.4|24396.6|24391.4|24388.6|241
1760370000000|2025-10-13 15:40:00|24393.9|24391.1|24392.6|24389.8|24403.9|24401.1|24390.2|24387.4|166
1760370300000|2025-10-13 15:45:00|24392.1|24389.3|24395.1|24392.3|24399.8|24397|24385.9|24383.1|146
1760370600000|2025-10-13 15:50:00|24395.6|24392.8|24393.4|24390.6|24399.1|24396.3|24387.8|24385|127
1760370900000|2025-10-13 15:55:00|24392.9|24390.1|24394|24391.2|24395.7|24392.9|24388.6|24385.8|113
1760371200000|2025-10-13 16:00:00|24394.5|24391.7|24385.1|24382.3|24396.8|24394|24382.8|24380|118
1760371500000|2025-10-13 16:05:00|24385.6|24382.8|24387.7|24384.9|24393.1|24390.3|24383|24380.2|84
1760371800000|2025-10-13 16:10:00|24388.7|24385.9|24398.9|24396.1|24401.2|24398.4|24387.3|24384.5|73
1760372100000|2025-10-13 16:15:00|24399.1|24396.3|24401.4|24398.6|24406.1|24403.3|24397.9|24395.1|70
1760372400000|2025-10-13 16:20:00|24401.9|24399.1|24404.6|24401.8|24416|24413.2|24380.9|24378.1|585
1760372700000|2025-10-13 16:25:00|24405.1|24402.3|24397.9|24395.1|24407.4|24404.6|24394.9|24392.1|70
1760373000000|2025-10-13 16:30:00|24398.4|24395.6|24404.5|24401.7|24408.8|24406|24397.9|24395.1|42
1760373300000|2025-10-13 16:35:00|24405|24402.2|24395.1|24392.3|24405.6|24402.8|24392.4|24389.6|56
1760373600000|2025-10-13 16:40:00|24395.6|24392.8|24396.6|24393.8|24397.9|24395.1|24387.4|24384.6|44
1760373900000|2025-10-13 16:45:00|24396.9|24394.1|24399.4|24396.6|24400.2|24397.4|24392.2|24389.4|27
1760374200000|2025-10-13 16:50:00|24399.9|24397.1|24406.8|24404|24406.8|24404|24398.1|24395.3|27
1760374500000|2025-10-13 16:55:00|24407.3|24404.5|24414.5|24411.7|24416.9|24414.1|24406.3|24403.5|71
1760374800000|2025-10-13 17:00:00|24414|24411.2|24422.3|24419.5|24424.1|24421.3|24414|24411.2|41
1760375100000|2025-10-13 17:05:00|24421.8|24419|24417.2|24414.4|24422.5|24419.7|24415.9|24413.1|50
1760375400000|2025-10-13 17:10:00|24417.7|24414.9|24400.5|24397.7|24418.1|24415.3|24399|24396.2|74
1760375700000|2025-10-13 17:15:00|24401|24398.2|24394.5|24391.7|24406.5|24403.7|24391.1|24388.3|33
1760376000000|2025-10-13 17:20:00|24394.8|24392|24398.4|24395.6|24403|24400.2|24390.7|24387.9|57
1760376300000|2025-10-13 17:25:00|24397.9|24395.1|24396.4|24393.6|24399.3|24396.5|24392.5|24389.7|31
1760376600000|2025-10-13 17:30:00|24396.9|24394.1|24393.4|24390.6|24401.2|24398.4|24392.2|24389.4|23
1760376900000|2025-10-13 17:35:00|24393.9|24391.1|24395.9|24393.1|24400.6|24397.8|24392.2|24389.4|38
1760377200000|2025-10-13 17:40:00|24395.4|24392.6|24396.7|24393.9|24401.1|24398.3|24391|24388.2|17
1760377500000|2025-10-13 17:45:00|24396.2|24393.4|24397.6|24394.8|24402|24399.2|24396.2|24393.4|24
1760377800000|2025-10-13 17:50:00|24398.1|24395.3|24394.7|24391.9|24398.1|24395.3|24389.3|24386.5|61
1760378100000|2025-10-13 17:55:00|24394.2|24391.4|24398.4|24395.6|24400.2|24397.4|24389.1|24386.3|18
1760378400000|2025-10-13 18:00:00|24398.8|24396|24402.5|24399.7|24408.6|24405.8|24398.8|24396|191
1760378700000|2025-10-13 18:05:00|24402.9|24400.1|24410.6|24407.8|24414.9|24412.1|24401.4|24398.6|39
1760379000000|2025-10-13 18:10:00|24410.5|24407.7|24409|24406.2|24416|24413.2|24407.5|24404.7|32
1760379300000|2025-10-13 18:15:00|24409.5|24406.7|24410.9|24408.1|24415.9|24413.1|24409.1|24406.3|9
1760379600000|2025-10-13 18:20:00|24410.4|24407.6|24420|24417.2|24420.7|24417.9|24410.4|24407.6|26
1760379900000|2025-10-13 18:25:00|24419.5|24416.7|24417.9|24415.1|24421.4|24418.6|24416.9|24414.1|12
1760380200000|2025-10-13 18:30:00|24420.2|24417.4|24421|24418.2|24425|24422.2|24418.9|24416.1|51
1760380500000|2025-10-13 18:35:00|24421.1|24418.3|24417.4|24414.6|24423.9|24421.1|24415.9|24413.1|37
1760380800000|2025-10-13 18:40:00|24417.9|24415.1|24411.4|24408.6|24419.9|24417.1|24406|24403.2|42
1760381100000|2025-10-13 18:45:00|24410.9|24408.1|24408.1|24405.3|24411.9|24409.1|24405.7|24402.9|17
1760381400000|2025-10-13 18:50:00|24408.6|24405.8|24405.1|24402.3|24412.6|24409.8|24397.3|24394.5|27
1760381700000|2025-10-13 18:55:00|24404.6|24401.8|24401.5|24398.7|24406.1|24403.3|24397.2|24394.4|33
1760382000000|2025-10-13 19:00:00|24402|24399.2|24403.3|24400.5|24406.6|24403.8|24397.2|24394.4|26
1760382300000|2025-10-13 19:05:00|24403.8|24401|24409.4|24406.6|24413.5|24410.7|24401.6|24398.8|24
1760382600000|2025-10-13 19:10:00|24409.9|24407.1|24405.5|24402.7|24413.5|24410.7|24401.8|24399|6
1760382900000|2025-10-13 19:15:00|24405|24402.2|24419.1|24416.3|24422|24419.2|24404.6|24401.8|65
1760383200000|2025-10-13 19:20:00|24419.6|24416.8|24423.9|24421.1|24425.4|24422.6|24418.4|24415.6|33
1760383500000|2025-10-13 19:25:00|24423.4|24420.6|24418.4|24415.6|24425.9|24423.1|24416.4|24413.6|59
1760383800000|2025-10-13 19:30:00|24417.9|24415.1|24418.9|24416.1|24422.9|24420.1|24416.9|24414.1|60
1760384100000|2025-10-13 19:35:00|24418.4|24415.6|24424.3|24421.5|24425.5|24422.7|24416.4|24413.6|34
1760384400000|2025-10-13 19:40:00|24425.3|24422.5|24430.4|24427.6|24435.4|24432.6|24424.1|24421.3|115
1760384700000|2025-10-13 19:45:00|24430.3|24427.5|24428.3|24425.5|24433.5|24430.7|24426.5|24423.7|95
1760385000000|2025-10-13 19:50:00|24427.8|24425|24432.2|24429.4|24434.1|24431.3|24424.6|24421.8|156
1760385300000|2025-10-13 19:55:00|24432.7|24429.9|24428.9|24426.1|24434.6|24431.8|24425.4|24422.6|141
1760385600000|2025-10-13 20:00:00|24431.9|24424.9|24428.5|24421.5|24437.2|24430.2|24425.8|24418.8|10
1760385900000|2025-10-13 20:05:00|24429.1|24422.1|24428.5|24421.5|24432.2|24425.2|24423.2|24416.2|0
1760386200000|2025-10-13 20:10:00|24429.1|24422.1|24427.7|24420.7|24430|24423|24425.6|24418.6|0
1760386500000|2025-10-13 20:15:00|24429|24422|24423.6|24416.6|24431.1|24424.1|24422|24415|0
1760386800000|2025-10-13 20:20:00|24424.3|24417.3|24423.8|24416.8|24429|24422|24422.5|24415.5|0
1760387100000|2025-10-13 20:25:00|24424.5|24417.5|24426.3|24419.3|24427.1|24420.1|24423|24416|0
1760387400000|2025-10-13 20:30:00|24425.7|24418.7|24422.9|24415.9|24426.3|24419.3|24421.7|24414.7|0
1760387700000|2025-10-13 20:35:00|24422.3|24415.3|24425.7|24418.7|24426.2|24419.2|24420|24413|0
1760388000000|2025-10-13 20:40:00|24424.9|24417.9|24424.7|24417.7|24427.3|24420.3|24423|24416|0
1760388300000|2025-10-13 20:45:00|24424|24417|24422|24415|24427.5|24420.5|24422|24415|0
1760388600000|2025-10-13 20:50:00|24422.7|24415.7|24419.9|24412.9|24423.7|24416.7|24418.3|24411.3|0
1760388900000|2025-10-13 20:55:00|24419.8|24412.8|24424|24417|24424.8|24417.8|24419.1|24412.1|0
1760389200000|2025-10-13 21:00:00|24426.4|24419.4|24426.6|24419.6|24426.6|24419.6|24425.1|24418.1|0
1760389500000|2025-10-13 21:05:00|24426.5|24419.5|24427.7|24420.7|24427.7|24420.7|24426.5|24419.5|0
1760389800000|2025-10-13 21:10:00|24427.8|24420.8|24428.3|24421.3|24428.3|24421.3|24427.8|24420.8|0
1760390100000|2025-10-13 21:15:00|24428.5|24421.5|24428.8|24421.8|24428.9|24421.9|24428.3|24421.3|0
1760390400000|2025-10-13 21:20:00|24428.7|24421.7|24428.6|24421.6|24428.8|24421.8|24428.5|24421.5|0
1760390700000|2025-10-13 21:25:00|24428.5|24421.5|24428.3|24421.3|24428.5|24421.5|24428.3|24421.3|0
1760391000000|2025-10-13 21:30:00|24428.4|24421.4|24428.4|24421.4|24428.8|24421.8|24428.4|24421.4|0
1760391300000|2025-10-13 21:35:00|24428.3|24421.3|24427.7|24420.7|24428.3|24421.3|24427.5|24420.5|0
1760391900000|2025-10-13 21:45:00|24427.6|24420.6|24429.6|24422.6|24430.2|24423.2|24427.6|24420.6|0
1760392200000|2025-10-13 21:50:00|24429.5|24422.5|24429.6|24422.6|24429.6|24422.6|24429.4|24422.4|0
1760392500000|2025-10-13 21:55:00|24429.8|24422.8|24431.7|24424.7|24431.7|24424.7|24428.8|24421.8|0
1760392800000|2025-10-13 22:00:00|24428.6|24421.6|24435.5|24428.5|24435.9|24428.9|24427.8|24420.8|0
1760393100000|2025-10-13 22:05:00|24435.8|24428.8|24434.2|24427.2|24437.6|24430.6|24432.5|24425.5|0
1760393400000|2025-10-13 22:10:00|24434.6|24427.6|24438.6|24431.6|24438.9|24431.9|24430.9|24423.9|0
1760393700000|2025-10-13 22:15:00|24438.9|24431.9|24439.5|24432.5|24442.6|24435.6|24436.7|24429.7|0
1760394000000|2025-10-13 22:20:00|24439.2|24432.2|24429.5|24422.5|24439.2|24432.2|24429.4|24422.4|0
1760394300000|2025-10-13 22:25:00|24429.8|24422.8|24423.9|24416.9|24431.1|24424.1|24422.6|24415.6|0
1760394600000|2025-10-13 22:30:00|24424.6|24417.6|24431.4|24424.4|24433.2|24426.2|24424.6|24417.6|0
1760394900000|2025-10-13 22:35:00|24432|24425|24430.3|24423.3|24436.1|24429.1|24429.4|24422.4|0
1760395200000|2025-10-13 22:40:00|24430.6|24423.6|24433.7|24426.7|24435.1|24428.1|24429.6|24422.6|0
1760395500000|2025-10-13 22:45:00|24434|24427|24436|24429|24437.7|24430.7|24432.3|24425.3|0
1760395800000|2025-10-13 22:50:00|24436.6|24429.6|24433.3|24426.3|24436.6|24429.6|24433.3|24426.3|0
1760396100000|2025-10-13 22:55:00|24433.7|24426.7|24437.1|24430.1|24437.1|24430.1|24432|24425|0
1760396400000|2025-10-13 23:00:00|24437|24430|24435.9|24428.9|24437.7|24430.7|24429.2|24422.2|0
1760396700000|2025-10-13 23:05:00|24436|24429|24431.5|24424.5|24436.6|24429.6|24429.4|24422.4|0
1760397000000|2025-10-13 23:10:00|24431.2|24424.2|24426.6|24419.6|24431.5|24424.5|24426.6|24419.6|0
1760397300000|2025-10-13 23:15:00|24426.9|24419.9|24431.7|24424.7|24432.3|24425.3|24423.8|24416.8|0
1760397600000|2025-10-13 23:20:00|24432|24425|24434.1|24427.1|24436.3|24429.3|24431|24424|0
1760397900000|2025-10-13 23:25:00|24433.4|24426.4|24432.1|24425.1|24434.1|24427.1|24430.8|24423.8|0
1760398200000|2025-10-13 23:30:00|24431.7|24424.7|24429.5|24422.5|24432.1|24425.1|24427|24420|0
1760398500000|2025-10-13 23:35:00|24429.2|24422.2|24423.9|24416.9|24429.2|24422.2|24422.9|24415.9|0
1760398800000|2025-10-13 23:40:00|24424.5|24417.5|24421.6|24414.6|24425.7|24418.7|24419.1|24412.1|0
1760399100000|2025-10-13 23:45:00|24421.3|24414.3|24422.7|24415.7|24423.3|24416.3|24418.2|24411.2|0
1760399400000|2025-10-13 23:50:00|24423|24416|24423.6|24416.6|24425.2|24418.2|24422.4|24415.4|0
1760399700000|2025-10-13 23:55:00|24423.9|24416.9|24426|24419|24426.7|24419.7|24423|24416|0
1760400000000|2025-10-14 00:00:00|24425|24418|24435.5|24428.5|24437.6|24430.6|24421.4|24414.4|0
1760400300000|2025-10-14 00:05:00|24435.8|24428.8|24441.9|24434.9|24444.5|24437.5|24435.8|24428.8|0
1760400600000|2025-10-14 00:10:00|24442.2|24435.2|24439.7|24432.7|24444.3|24437.3|24431.3|24424.3|0
1760400900000|2025-10-14 00:15:00|24440|24433|24442.7|24437.7|24447.7|24442.7|24427.6|24422.6|53
1760401200000|2025-10-14 00:20:00|24443.2|24438.2|24454|24449|24466.7|24461.7|24442.7|24437.7|35
1760401500000|2025-10-14 00:25:00|24454.5|24449.5|24469.5|24464.5|24472.5|24467.5|24454|24449|8
1760401800000|2025-10-14 00:30:00|24469|24464|24477.7|24472.7|24486.1|24481.1|24456.8|24451.8|13
1760402100000|2025-10-14 00:35:00|24478.7|24473.7|24468.3|24463.3|24478.7|24473.7|24465.8|24460.8|2
1760402400000|2025-10-14 00:40:00|24468.8|24463.8|24470.6|24465.6|24474.5|24469.5|24461.7|24456.7|8
1760402700000|2025-10-14 00:45:00|24471.1|24466.1|24462.6|24457.6|24472.1|24467.1|24453.7|24448.7|15
1760403000000|2025-10-14 00:50:00|24462.1|24457.1|24462.4|24457.4|24464.9|24459.9|24458.6|24453.6|0
1760403300000|2025-10-14 00:55:00|24462.9|24457.9|24477.2|24472.2|24477.7|24472.7|24462.4|24457.4|5
1760403600000|2025-10-14 01:00:00|24476.7|24471.7|24461.1|24456.1|24477.3|24472.3|24459.6|24454.6|2
1760403900000|2025-10-14 01:05:00|24462.1|24457.1|24461.2|24456.2|24466.6|24461.6|24447.5|24442.5|12
1760404200000|2025-10-14 01:10:00|24462.2|24457.2|24455.5|24450.5|24467.7|24462.7|24454|24449|8
1760404500000|2025-10-14 01:15:00|24455|24450|24456.3|24451.3|24458.3|24453.3|24449.2|24444.2|6
1760404800000|2025-10-14 01:20:00|24456.8|24451.8|24456.1|24451.1|24461.3|24456.3|24453.3|24448.3|6
1760405100000|2025-10-14 01:25:00|24457.1|24452.1|24453|24448|24462.8|24457.8|24450.7|24445.7|10
1760405400000|2025-10-14 01:30:00|24452|24447|24454.5|24449.5|24457|24452|24448.1|24443.1|4
1760405700000|2025-10-14 01:35:00|24455|24450|24461|24456|24461.5|24456.5|24452|24447|3
1760406000000|2025-10-14 01:40:00|24461.2|24456.2|24452.5|24447.5|24461.7|24456.7|24452.1|24447.1|1
1760406300000|2025-10-14 01:45:00|24453|24448|24450.9|24445.9|24453.7|24448.7|24447.7|24442.7|7
1760406600000|2025-10-14 01:50:00|24449.4|24444.4|24451.5|24446.5|24454.7|24449.7|24447|24442|6
1760406900000|2025-10-14 01:55:00|24451.9|24446.9|24463.6|24458.6|24465.6|24460.6|24451.4|24446.4|7
1760407200000|2025-10-14 02:00:00|24464.1|24459.1|24459.9|24454.9|24466|24461|24454|24449|5
1760407500000|2025-10-14 02:05:00|24460|24455|24448.7|24443.7|24460.6|24455.6|24443.2|24438.2|15
1760407800000|2025-10-14 02:10:00|24447.7|24442.7|24449.5|24444.5|24449.7|24444.7|24443.5|24438.5|13
1760408100000|2025-10-14 02:15:00|24450|24445|24451.8|24446.8|24456|24451|24448|24443|3
1760408400000|2025-10-14 02:20:00|24452.3|24447.3|24448.3|24443.3|24455.3|24450.3|24446.9|24441.9|1
1760408700000|2025-10-14 02:25:00|24448.8|24443.8|24435.4|24430.4|24449.3|24444.3|24434.3|24429.3|4
1760409000000|2025-10-14 02:30:00|24435.1|24430.1|24439.5|24434.5|24444.7|24439.7|24434.7|24429.7|4
1760409300000|2025-10-14 02:35:00|24440|24435|24439.9|24434.9|24441.5|24436.5|24436.7|24431.7|0
1760409600000|2025-10-14 02:40:00|24440.4|24435.4|24438.3|24433.3|24443.4|24438.4|24437.4|24432.4|0
1760409900000|2025-10-14 02:45:00|24437.8|24432.8|24430.3|24425.3|24437.8|24432.8|24428|24423|3
1760410200000|2025-10-14 02:50:00|24429.8|24424.8|24430.3|24425.3|24432.1|24427.1|24423.4|24418.4|5
1760410500000|2025-10-14 02:55:00|24430.8|24425.8|24425.6|24420.6|24431.8|24426.8|24424.6|24419.6|0
1760410800000|2025-10-14 03:00:00|24425.2|24420.2|24420.5|24415.5|24430.2|24425.2|24420.4|24415.4|1
1760411100000|2025-10-14 03:05:00|24419.5|24414.5|24417.7|24412.7|24424.5|24419.5|24416|24411|2
1760411400000|2025-10-14 03:10:00|24417.2|24412.2|24414.7|24409.7|24420.4|24415.4|24412.5|24407.5|5
1760411700000|2025-10-14 03:15:00|24414.2|24409.2|24407.6|24402.6|24416.2|24411.2|24405.3|24400.3|5
1760412000000|2025-10-14 03:20:00|24408.1|24403.1|24416.4|24411.4|24417|24412|24407.1|24402.1|4
1760412300000|2025-10-14 03:25:00|24416.9|24411.9|24424.4|24419.4|24425.1|24420.1|24416.9|24411.9|5
1760412600000|2025-10-14 03:30:00|24424.5|24419.5|24407.3|24402.3|24425.5|24420.5|24407.3|24402.3|17
1760412900000|2025-10-14 03:35:00|24407.8|24402.8|24410.1|24405.1|24414.6|24409.6|24406.6|24401.6|0
1760413200000|2025-10-14 03:40:00|24410.6|24405.6|24408.3|24403.3|24415.3|24410.3|24406.3|24401.3|12
1760413500000|2025-10-14 03:45:00|24407.8|24402.8|24400.8|24395.8|24409.8|24404.8|24397.1|24392.1|21
1760413800000|2025-10-14 03:50:00|24401.3|24396.3|24399.7|24394.7|24405.8|24400.8|24398.4|24393.4|2
1760414100000|2025-10-14 03:55:00|24400.2|24395.2|24404|24399|24404.7|24399.7|24397.9|24392.9|0
1760414400000|2025-10-14 04:00:00|24403.5|24398.5|24387.5|24382.5|24403.9|24398.9|24367.7|24362.7|42
1760414700000|2025-10-14 04:05:00|24387.1|24382.1|24370.4|24365.4|24395.2|24390.2|24364.3|24359.3|15
1760415000000|2025-10-14 04:10:00|24370.9|24365.9|24353.8|24348.8|24370.9|24365.9|24349.7|24344.7|26
1760415300000|2025-10-14 04:15:00|24354.3|24349.3|24303.6|24298.6|24354.3|24349.3|24286.6|24281.6|91
1760415600000|2025-10-14 04:20:00|24304.1|24299.1|24323.1|24318.1|24325.6|24320.6|24292.5|24287.5|9
1760415900000|2025-10-14 04:25:00|24323.6|24318.6|24309.6|24304.6|24332|24327|24299.7|24294.7|17
1760416200000|2025-10-14 04:30:00|24310.6|24305.6|24305.1|24300.1|24312.1|24307.1|24285.2|24280.2|13
1760416500000|2025-10-14 04:35:00|24305.6|24300.6|24306.1|24301.1|24314.2|24309.2|24289.5|24284.5|37
1760416800000|2025-10-14 04:40:00|24305.6|24300.6|24308.5|24303.5|24312.6|24307.6|24296.5|24291.5|10
1760417100000|2025-10-14 04:45:00|24308.6|24303.6|24291.2|24286.2|24312.8|24307.8|24289.4|24284.4|11
1760417400000|2025-10-14 04:50:00|24290.2|24285.2|24303.7|24298.7|24305.2|24300.2|24280.7|24275.7|15
1760417700000|2025-10-14 04:55:00|24304.2|24299.2|24321.6|24316.6|24323.6|24318.6|24303.2|24298.2|7
1760418000000|2025-10-14 05:00:00|24320.1|24315.1|24308.9|24303.9|24320.1|24315.1|24305.7|24300.7|22
1760418300000|2025-10-14 05:05:00|24307.9|24302.9|24320.8|24315.8|24325.8|24320.8|24300.9|24295.9|25
1760418600000|2025-10-14 05:10:00|24320.3|24315.3|24314.7|24309.7|24326.4|24321.4|24307.7|24302.7|7
1760418900000|2025-10-14 05:15:00|24315.2|24310.2|24319|24314|24330.2|24325.2|24311.7|24306.7|15
1760419200000|2025-10-14 05:20:00|24318.5|24313.5|24317.1|24312.1|24328.2|24323.2|24308|24303|21
1760419500000|2025-10-14 05:25:00|24316.6|24311.6|24317.5|24312.5|24330.4|24325.4|24314.5|24309.5|37
1760419800000|2025-10-14 05:30:00|24318|24313|24300.1|24295.1|24320.7|24315.7|24294.4|24289.4|49
1760420100000|2025-10-14 05:35:00|24299.6|24294.6|24248.9|24243.9|24302.7|24297.7|24235.1|24230.1|54
1760420400000|2025-10-14 05:40:00|24249.4|24244.4|24225.1|24220.1|24252.6|24247.6|24212|24207|97
1760420700000|2025-10-14 05:45:00|24225.6|24220.6|24235.4|24230.4|24236.2|24231.2|24205.1|24200.1|51
1760421000000|2025-10-14 05:50:00|24234.9|24229.9|24249.4|24244.4|24256.2|24251.2|24228.1|24223.1|31
1760421300000|2025-10-14 05:55:00|24249.7|24244.7|24249.1|24244.1|24251.1|24246.1|24240|24235|14
1760421600000|2025-10-14 06:00:00|24246.9|24245.1|24240.5|24237.7|24262.8|24260|24236.4|24233.6|262
1760421900000|2025-10-14 06:05:00|24241|24238.2|24253|24250.2|24277.3|24274.5|24239.4|24236.6|157
1760422200000|2025-10-14 06:10:00|24253.5|24250.7|24270.6|24267.8|24277.3|24274.5|24253.4|24250.6|102
1760422500000|2025-10-14 06:15:00|24270.5|24267.7|24238.8|24236|24270.9|24268.1|24233.5|24230.7|107
1760422800000|2025-10-14 06:20:00|24238.4|24235.6|24226.4|24223.6|24245.8|24243|24217.8|24215|140
1760423100000|2025-10-14 06:25:00|24226.9|24224.1|24234.9|24232.1|24243.1|24240.3|24226.9|24224.1|68
1760423400000|2025-10-14 06:30:00|24235.4|24232.6|24254.4|24251.6|24256.7|24253.9|24235.4|24232.6|131
1760423700000|2025-10-14 06:35:00|24253.4|24250.6|24237.5|24234.7|24262.7|24259.9|24236.4|24233.6|132
1760424000000|2025-10-14 06:40:00|24239.5|24236.7|24239.4|24236.6|24245.4|24242.6|24225|24222.2|85
1760424300000|2025-10-14 06:45:00|24239.9|24237.1|24244.7|24241.9|24252.9|24250.1|24230.4|24227.6|126
1760424600000|2025-10-14 06:50:00|24244.2|24241.4|24244.6|24241.8|24256.5|24253.7|24242.7|24239.9|135
1760424900000|2025-10-14 06:55:00|24244.3|24241.5|24227|24224.2|24244.8|24242|24223.7|24220.9|251
1760425200000|2025-10-14 07:00:00|24227.5|24224.7|24165.2|24163.8|24227.5|24225.2|24149.7|24148.3|1542
1760425500000|2025-10-14 07:05:00|24165.3|24163.9|24132.4|24131|24171.6|24170.2|24106.5|24105.1|918
1760425800000|2025-10-14 07:10:00|24133.4|24132|24149.8|24148.4|24163.9|24162.5|24126.4|24125|537
1760426100000|2025-10-14 07:15:00|24149.3|24147.9|24169.9|24168.5|24197.6|24196.2|24146.7|24145.3|529
1760426400000|2025-10-14 07:20:00|24170|24168.6|24176.1|24174.7|24185.1|24183.7|24164.9|24163.5|253
1760426700000|2025-10-14 07:25:00|24175.6|24174.2|24193.2|24191.8|24196.8|24195.4|24172.2|24170.8|382
1760427000000|2025-10-14 07:30:00|24192.3|24190.9|24172.5|24171.1|24205.9|24204.5|24157|24155.6|414
1760427300000|2025-10-14 07:35:00|24172.6|24171.2|24127.6|24126.2|24182.2|24180.8|24063.7|24062.3|986
1760427600000|2025-10-14 07:40:00|24127.4|24126|24108.2|24106.8|24128.7|24127.3|24080.7|24079.3|575
1760427900000|2025-10-14 07:45:00|24108.7|24107.3|24105.1|24103.7|24135.5|24134.1|24100.2|24098.8|316
1760428200000|2025-10-14 07:50:00|24106.1|24104.7|24121.1|24119.7|24128.9|24127.5|24095.9|24094.5|267
1760428500000|2025-10-14 07:55:00|24121|24119.6|24137.5|24136.1|24146|24144.6|24113.7|24112.3|392
1760428800000|2025-10-14 08:00:00|24137.8|24136.4|24116.5|24115.1|24160.4|24159|24108|24106.6|260
1760429100000|2025-10-14 08:05:00|24116|24114.6|24125.5|24124.1|24134|24132.6|24111.5|24110.1|257
1760429400000|2025-10-14 08:10:00|24125.2|24123.8|24140.8|24139.4|24160.5|24159.1|24122.8|24121.4|306
1760429700000|2025-10-14 08:15:00|24141|24139.6|24150.4|24149|24152.2|24150.8|24122.5|24121.1|380
1760430000000|2025-10-14 08:20:00|24149.9|24148.5|24168.5|24167.1|24178|24176.6|24148.7|24147.3|224
1760430300000|2025-10-14 08:25:00|24168.3|24166.9|24169.2|24167.8|24171.8|24170.4|24151.8|24150.4|131
1760430600000|2025-10-14 08:30:00|24168.1|24166.7|24179.9|24178.5|24193.3|24191.9|24168.1|24166.7|172
1760430900000|2025-10-14 08:35:00|24180|24178.6|24195.5|24194.1|24200|24198.6|24177.9|24176.5|148
1760431200000|2025-10-14 08:40:00|24196.5|24195.1|24196.8|24195.4|24202.3|24200.9|24183.4|24182|159
1760431500000|2025-10-14 08:45:00|24196.9|24195.5|24168|24166.6|24197|24195.6|24165.8|24164.4|155
1760431800000|2025-10-14 08:50:00|24168.8|24167.4|24187.3|24185.9|24196.4|24195|24166.9|24165.5|92
1760432100000|2025-10-14 08:55:00|24187.8|24186.4|24183.9|24182.5|24195.7|24194.3|24181.1|24179.7|99
1760432400000|2025-10-14 09:00:00|24181.4|24180|24201.5|24200.1|24217.4|24216|24181.4|24180|208
1760432700000|2025-10-14 09:05:00|24201|24199.6|24194.8|24193.4|24206.3|24204.9|24187.8|24186.4|135
1760433000000|2025-10-14 09:10:00|24195.3|24193.9|24183.9|24182.5|24214.8|24213.4|24183.8|24182.4|193
1760433300000|2025-10-14 09:15:00|24183.4|24182|24193.3|24191.9|24194.5|24193.1|24166.3|24164.9|188
1760433600000|2025-10-14 09:20:00|24193.1|24191.7|24176.6|24175.2|24197.8|24196.4|24171.1|24169.7|172
1760433900000|2025-10-14 09:25:00|24176.1|24174.7|24175.1|24173.7|24186.2|24184.8|24171.7|24170.3|56
1760434200000|2025-10-14 09:30:00|24177.3|24175.9|24169.7|24168.3|24193.5|24192.1|24169.7|24168.3|106
1760434500000|2025-10-14 09:35:00|24169.5|24168.1|24167|24165.6|24176.6|24175.2|24162.7|24161.3|227
1760434800000|2025-10-14 09:40:00|24166.4|24165|24179.9|24178.5|24183.4|24182|24158.4|24157|181
1760435100000|2025-10-14 09:45:00|24180|24178.6|24170|24168.6|24193.3|24191.9|24170|24168.6|139
1760435400000|2025-10-14 09:50:00|24169.9|24168.5|24156|24154.6|24174.5|24173.1|24155.4|24154|76
1760435700000|2025-10-14 09:55:00|24155.9|24154.5|24140|24138.6|24160.4|24159|24139.1|24137.7|144
1760436000000|2025-10-14 10:00:00|24140.6|24139.2|24139.4|24138|24150.1|24148.7|24136.1|24134.7|136
1760436300000|2025-10-14 10:05:00|24138.9|24137.5|24140.8|24139.4|24155.3|24153.9|24133.2|24131.8|94
1760436600000|2025-10-14 10:10:00|24140.7|24139.3|24141.9|24140.5|24152.8|24151.4|24127.6|24126.2|113
1760436900000|2025-10-14 10:15:00|24141.4|24140|24131.4|24130|24141.8|24140.4|24126.2|24124.8|101
1760437200000|2025-10-14 10:20:00|24131.8|24130.4|24134|24132.6|24137.8|24136.4|24117.5|24116.1|152
1760437500000|2025-10-14 10:25:00|24133.5|24132.1|24107.3|24105.9|24137.3|24135.9|24102.7|24101.3|252
1760437800000|2025-10-14 10:30:00|24106|24104.6|24083.6|24082.2|24110|24108.6|24076.1|24074.7|396
1760438100000|2025-10-14 10:35:00|24083.1|24081.7|24064.6|24063.2|24088.6|24087.2|24056.1|24054.7|200
1760438400000|2025-10-14 10:40:00|24065.2|24063.8|24060.9|24059.5|24073.8|24072.4|24057.7|24056.3|209
1760438700000|2025-10-14 10:45:00|24061|24059.6|24023.7|24022.3|24063.7|24062.3|24020.5|24019.1|504
1760439000000|2025-10-14 10:50:00|24024|24022.6|24004.3|24002.9|24033|24031.6|23984.5|23983.1|544
1760439300000|2025-10-14 10:55:00|24004.4|24003|24032.7|24031.3|24032.7|24031.3|23999.6|23998.2|377
1760439600000|2025-10-14 11:00:00|24033.2|24031.8|24038.8|24037.4|24042.5|24041.1|24022|24020.6|393
1760439900000|2025-10-14 11:05:00|24037.3|24035.9|24053.1|24051.7|24062.9|24061.5|24026.3|24024.9|277
1760440200000|2025-10-14 11:10:00|24055.4|24054|24063.1|24061.7|24069.8|24068.4|24050.2|24048.8|206
1760440500000|2025-10-14 11:15:00|24063.2|24061.8|24072.6|24071.2|24074.1|24072.7|24056.2|24054.8|248
1760440800000|2025-10-14 11:20:00|24072.7|24071.3|24097.9|24096.5|24102.7|24101.3|24072.2|24070.8|232
1760441100000|2025-10-14 11:25:00|24097.8|24096.4|24108.2|24106.8|24111.4|24110|24094.7|24093.3|201
1760441400000|2025-10-14 11:30:00|24106.8|24105.4|24114.1|24112.7|24117.9|24116.5|24101.4|24100|274
1760441700000|2025-10-14 11:35:00|24113.6|24112.2|24119.1|24117.7|24127.6|24126.2|24110.4|24109|183
1760442000000|2025-10-14 11:40:00|24118.6|24117.2|24114.8|24113.4|24123.2|24121.8|24109.3|24107.9|175
1760442300000|2025-10-14 11:45:00|24113.8|24112.4|24113.7|24112.3|24124.6|24123.2|24105.5|24104.1|140
1760442600000|2025-10-14 11:50:00|24113.2|24111.8|24127.9|24126.5|24135|24133.6|24113.2|24111.8|164
1760442900000|2025-10-14 11:55:00|24128|24126.6|24123.5|24122.1|24133.6|24132.2|24118|24116.6|86
1760443200000|2025-10-14 12:00:00|24124|24122.6|24085.1|24083.7|24124.7|24123.3|24082.2|24080.8|224
1760443500000|2025-10-14 12:05:00|24085.6|24084.2|24083.6|24082.2|24088.8|24087.4|24074.8|24073.4|154
1760443800000|2025-10-14 12:10:00|24084.1|24082.7|24087.7|24086.3|24098.3|24096.9|24083.5|24082.1|136
1760444100000|2025-10-14 12:15:00|24088.2|24086.8|24074.9|24073.5|24093.7|24092.3|24073.4|24072|115
1760444400000|2025-10-14 12:20:00|24076|24074.6|24077.1|24075.7|24081.4|24080|24066.2|24064.8|105
1760444700000|2025-10-14 12:25:00|24077.6|24076.2|24081.8|24080.4|24085.6|24084.2|24071.9|24070.5|178
1760445000000|2025-10-14 12:30:00|24080.5|24079.1|24080.5|24079.1|24088|24086.6|24074.6|24073.2|105
1760445300000|2025-10-14 12:35:00|24080.4|24079|24070.3|24068.9|24083|24081.6|24063.9|24062.5|118
1760445600000|2025-10-14 12:40:00|24070.8|24069.4|24060|24058.6|24076.2|24074.8|24041.6|24040.2|411
1760445900000|2025-10-14 12:45:00|24059.9|24058.5|24066.7|24065.3|24071|24069.6|24052|24050.6|195
1760446200000|2025-10-14 12:50:00|24066.5|24065.1|24088.7|24087.3|24092.3|24090.9|24066.5|24065.1|122
1760446500000|2025-10-14 12:55:00|24088.2|24086.8|24090.2|24088.8|24095.9|24094.5|24085.7|24084.3|60
1760446800000|2025-10-14 13:00:00|24090.4|24089|24122.6|24121.2|24123.4|24122|24088|24086.6|164
1760447100000|2025-10-14 13:05:00|24123.1|24121.7|24135.2|24133.8|24138.7|24137.3|24119.1|24117.7|148
1760447400000|2025-10-14 13:10:00|24133.8|24132.4|24145.4|24144|24151.4|24150|24124.1|24122.7|294
1760447700000|2025-10-14 13:15:00|24145.5|24144.1|24155.7|24154.3|24162.6|24161.2|24144.2|24142.8|189
1760448000000|2025-10-14 13:20:00|24157.6|24156.2|24165|24163.6|24177.7|24176.3|24146.1|24144.7|333
1760448300000|2025-10-14 13:25:00|24164.5|24163.1|24170.2|24168.8|24182|24180.6|24163|24161.6|179
1760448600000|2025-10-14 13:30:00|24173.7|24172.3|24161|24159.6|24190.6|24189.2|24155.5|24154.1|407
1760448900000|2025-10-14 13:35:00|24161.5|24160.1|24142.1|24140.7|24161.5|24160.1|24125.2|24123.8|512
1760449200000|2025-10-14 13:40:00|24142|24140.6|24133.8|24132.4|24152.4|24151|24121.7|24120.3|399
1760449500000|2025-10-14 13:45:00|24133.3|24131.9|24142.6|24141.2|24156.8|24155.4|24121.4|24120|360
1760449800000|2025-10-14 13:50:00|24141.7|24140.3|24180.7|24179.3|24182.6|24181.2|24125.2|24123.8|262
1760450100000|2025-10-14 13:55:00|24181.2|24179.8|24179.1|24177.7|24192.4|24191|24165|24163.6|260
1760450400000|2025-10-14 14:00:00|24178.2|24176.8|24190.3|24188.9|24190.3|24188.9|24166.4|24165|171
1760450700000|2025-10-14 14:05:00|24190.4|24189|24178.7|24177.3|24202.5|24201.1|24175.7|24174.3|357
1760451000000|2025-10-14 14:10:00|24178.2|24176.8|24196.9|24195.5|24197.2|24195.8|24169.5|24168.1|148
1760451300000|2025-10-14 14:15:00|24196.4|24195|24207.6|24206.2|24209.1|24207.7|24185|24183.6|200
1760451600000|2025-10-14 14:20:00|24206.7|24205.3|24219.7|24218.3|24225.9|24224.5|24202|24200.6|278
1760451900000|2025-10-14 14:25:00|24219.2|24217.8|24231.1|24229.7|24234.1|24232.7|24216|24214.6|239
1760452200000|2025-10-14 14:30:00|24232.2|24230.8|24219.3|24217.9|24233.2|24231.8|24216.4|24215|227
1760452500000|2025-10-14 14:35:00|24219.8|24218.4|24219.3|24217.9|24230.2|24228.8|24213.8|24212.4|255
1760452800000|2025-10-14 14:40:00|24219.8|24218.4|24228.5|24227.1|24234.5|24233.1|24210.6|24209.2|261
1760453100000|2025-10-14 14:45:00|24228.6|24227.2|24243|24241.6|24245.6|24244.2|24228.1|24226.7|247
1760453400000|2025-10-14 14:50:00|24241.6|24240.2|24227.4|24226|24244.1|24242.7|24221|24219.6|181
1760453700000|2025-10-14 14:55:00|24226.9|24225.5|24218.2|24216.8|24228.5|24227.1|24211.6|24210.2|142
1760454000000|2025-10-14 15:00:00|24218.7|24217.3|24227.7|24226.3|24235|24233.6|24212.6|24211.2|314
1760454300000|2025-10-14 15:05:00|24227.2|24225.8|24230.8|24229.4|24245|24243.6|24227.2|24225.8|344
1760454600000|2025-10-14 15:10:00|24230.6|24229.2|24225.2|24223.8|24236.4|24235|24217.7|24216.3|167
1760454900000|2025-10-14 15:15:00|24225.7|24224.3|24231.6|24230.2|24242|24240.6|24223.6|24222.2|248
1760455200000|2025-10-14 15:20:00|24231.5|24230.1|24240.3|24238.9|24241.3|24239.9|24224.8|24223.4|249
1760455500000|2025-10-14 15:25:00|24241.3|24239.9|24229.7|24228.3|24241.3|24239.9|24228.2|24226.8|533
1760455800000|2025-10-14 15:30:00|24230.2|24228.8|24236.4|24233.6|24244.8|24242|24230.2|24227.9|543
1760456100000|2025-10-14 15:35:00|24237.4|24234.6|24250|24247.2|24266.8|24264|24237.4|24234.6|675
1760456400000|2025-10-14 15:40:00|24249.5|24246.7|24272.2|24269.4|24275.4|24272.6|24243.7|24240.9|199
1760456700000|2025-10-14 15:45:00|24272.7|24269.9|24284.6|24281.8|24291.7|24288.9|24267.9|24265.1|756
1760457000000|2025-10-14 15:50:00|24284.1|24281.3|24295.4|24292.6|24302.5|24299.7|24282.5|24279.7|200
1760457300000|2025-10-14 15:55:00|24295.9|24293.1|24284.6|24281.8|24297.8|24295|24277.8|24275|138
1760457600000|2025-10-14 16:00:00|24285.1|24282.3|24271.4|24268.6|24288.5|24285.7|24270.4|24267.6|145
1760457900000|2025-10-14 16:05:00|24271.9|24269.1|24266.2|24263.4|24276.8|24274|24260.2|24257.4|77
1760458200000|2025-10-14 16:10:00|24266.7|24263.9|24279.6|24276.8|24280.8|24278|24266.7|24263.9|75
1760458500000|2025-10-14 16:15:00|24279.9|24277.1|24294.1|24291.3|24296.5|24293.7|24279.4|24276.6|56
1760458800000|2025-10-14 16:20:00|24293.6|24290.8|24297.2|24294.4|24317.1|24314.3|24293.3|24290.5|244
1760459100000|2025-10-14 16:25:00|24296.7|24293.9|24294.9|24292.1|24300|24297.2|24292.2|24289.4|47
1760459400000|2025-10-14 16:30:00|24295.4|24292.6|24298.1|24295.3|24304.4|24301.6|24290.6|24287.8|69
1760459700000|2025-10-14 16:35:00|24298.5|24295.7|24298.9|24296.1|24305.7|24302.9|24295.9|24293.1|39
1760460000000|2025-10-14 16:40:00|24298.4|24295.6|24303.9|24301.1|24307.6|24304.8|24297.2|24294.4|75
1760460300000|2025-10-14 16:45:00|24304.4|24301.6|24315.4|24312.6|24324.3|24321.5|24303.9|24301.1|166
1760460600000|2025-10-14 16:50:00|24314.9|24312.1|24311.6|24308.8|24318|24315.2|24309.9|24307.1|123
1760460900000|2025-10-14 16:55:00|24311.1|24308.3|24300.1|24297.3|24311.1|24308.3|24297.8|24295|87
1760461200000|2025-10-14 17:00:00|24299.1|24296.3|24298|24295.2|24302.8|24300|24285.6|24282.8|84
1760461500000|2025-10-14 17:05:00|24297.7|24294.9|24307.1|24304.3|24307.6|24304.8|24295.4|24292.6|37
1760461800000|2025-10-14 17:10:00|24307.6|24304.8|24310.4|24307.6|24316.1|24313.3|24306.1|24303.3|32
1760462100000|2025-10-14 17:15:00|24309.9|24307.1|24309.8|24307|24316.8|24314|24307|24304.2|40
1760462400000|2025-10-14 17:20:00|24310.3|24307.5|24324.5|24321.7|24326.5|24323.7|24310.2|24307.4|92
1760462700000|2025-10-14 17:25:00|24324|24321.2|24325.6|24322.8|24330.5|24327.7|24321.1|24318.3|66
1760463000000|2025-10-14 17:30:00|24325.8|24323|24315.2|24312.4|24332.9|24330.1|24313.2|24310.4|53
1760463300000|2025-10-14 17:35:00|24315.3|24312.5|24320.7|24317.9|24321.3|24318.5|24311.8|24309|35
1760463600000|2025-10-14 17:40:00|24320.2|24317.4|24327.1|24324.3|24330.5|24327.7|24318.3|24315.5|41
1760463900000|2025-10-14 17:45:00|24327.6|24324.8|24331.5|24328.7|24336|24333.2|24321|24318.2|64
1760464200000|2025-10-14 17:50:00|24331|24328.2|24327|24324.2|24337.6|24334.8|24323.3|24320.5|65
1760464500000|2025-10-14 17:55:00|24327.2|24324.4|24325.2|24322.4|24331.6|24328.8|24323.8|24321|28
1760464800000|2025-10-14 18:00:00|24325.7|24322.9|24321.3|24318.5|24328.4|24325.6|24319.1|24316.3|32
1760465100000|2025-10-14 18:05:00|24320.8|24318|24319.8|24317|24321.3|24318.5|24313.8|24311|15
1760465400000|2025-10-14 18:10:00|24320.3|24317.5|24321|24318.2|24328.5|24325.7|24316.7|24313.9|26
1760465700000|2025-10-14 18:15:00|24320.5|24317.7|24324.4|24321.6|24328|24325.2|24320.5|24317.7|17
1760466000000|2025-10-14 18:20:00|24323.9|24321.1|24325.5|24322.7|24326.6|24323.8|24318.3|24315.5|18
1760466300000|2025-10-14 18:25:00|24326|24323.2|24332.3|24329.5|24339.4|24336.6|24320.9|24318.1|23
1760466600000|2025-10-14 18:30:00|24332.8|24330|24331.3|24328.5|24339.4|24336.6|24329.8|24327|39
1760466900000|2025-10-14 18:35:00|24330.8|24328|24324.1|24321.3|24335|24332.2|24320.9|24318.1|102
1760467200000|2025-10-14 18:40:00|24323.6|24320.8|24325.3|24322.5|24327.4|24324.6|24322.6|24319.8|17
1760467500000|2025-10-14 18:45:00|24324.8|24322|24336.7|24333.9|24337.7|24334.9|24322.3|24319.5|16
1760467800000|2025-10-14 18:50:00|24336.2|24333.4|24334|24331.2|24339.5|24336.7|24330.3|24327.5|20
1760468100000|2025-10-14 18:55:00|24333.5|24330.7|24332.8|24330|24335.6|24332.8|24329.3|24326.5|8
1760468400000|2025-10-14 19:00:00|24333.1|24330.3|24333.6|24330.8|24342.5|24339.7|24333.1|24330.3|22
1760468700000|2025-10-14 19:05:00|24333.1|24330.3|24329.2|24326.4|24336.3|24333.5|24326.4|24323.6|8
1760469000000|2025-10-14 19:10:00|24329.7|24326.9|24328|24325.2|24332.5|24329.7|24325.1|24322.3|18
1760469300000|2025-10-14 19:15:00|24328.2|24325.4|24332.3|24329.5|24340.2|24337.4|24328.1|24325.3|18
1760469600000|2025-10-14 19:20:00|24332.8|24330|24333.3|24330.5|24333.8|24331|24329.3|24326.5|16
1760469900000|2025-10-14 19:25:00|24333.8|24331|24329.3|24326.5|24338.3|24335.5|24326.9|24324.1|49
1760470200000|2025-10-14 19:30:00|24328.8|24326|24319.4|24316.6|24328.8|24326|24316.5|24313.7|73
1760470500000|2025-10-14 19:35:00|24319.9|24317.1|24286.3|24283.5|24324.1|24321.3|24260|24257.2|509
1760470800000|2025-10-14 19:40:00|24285.8|24283|24249.8|24247|24288|24285.2|24239|24236.2|165
1760471100000|2025-10-14 19:45:00|24250.8|24248|24274.4|24271.6|24276.7|24273.9|24235.9|24233.1|242
1760471400000|2025-10-14 19:50:00|24274.9|24272.1|24280|24277.2|24284.2|24281.4|24263.1|24260.3|111
1760471700000|2025-10-14 19:55:00|24279.5|24276.7|24284.5|24281.7|24290.8|24288|24272.7|24269.9|156
1760472000000|2025-10-14 20:00:00|24290|24283|24296.9|24289.9|24309.1|24302.1|24288|24281|15
1760472300000|2025-10-14 20:05:00|24296.3|24289.3|24268.5|24261.5|24298|24291|24264.4|24257.4|0
1760472600000|2025-10-14 20:10:00|24269.1|24262.1|24280.8|24273.8|24283.1|24276.1|24266.6|24259.6|0
1760472900000|2025-10-14 20:15:00|24280.2|24273.2|24270|24263|24280.2|24273.2|24266.8|24259.8|0
1760473200000|2025-10-14 20:20:00|24269.5|24262.5|24265.4|24258.4|24272.1|24265.1|24258.5|24251.5|0
1760473500000|2025-10-14 20:25:00|24265|24258|24271.5|24264.5|24273.7|24266.7|24264.1|24257.1|0
1760473800000|2025-10-14 20:30:00|24270.9|24263.9|24281.6|24274.6|24284.4|24277.4|24269.1|24262.1|0
1760474100000|2025-10-14 20:35:00|24283.8|24276.8|24278|24271|24284.4|24277.4|24275.3|24268.3|0
1760474400000|2025-10-14 20:40:00|24277.4|24270.4|24281.5|24274.5|24282.7|24275.7|24276.4|24269.4|0
1760474700000|2025-10-14 20:45:00|24282.1|24275.1|24285.5|24278.5|24288|24281|24278.9|24271.9|0
1760475000000|2025-10-14 20:50:00|24286.1|24279.1|24294|24287|24296.9|24289.9|24285.4|24278.4|0
1760475300000|2025-10-14 20:55:00|24293.4|24286.4|24290.9|24283.9|24294|24287|24287.6|24280.6|0
1760475600000|2025-10-14 21:00:00|24289.9|24282.9|24290.5|24283.5|24293.1|24286.1|24288.5|24281.5|0
1760475900000|2025-10-14 21:05:00|24290.4|24283.4|24288.5|24281.5|24293.7|24286.7|24288.5|24281.5|0
1760476200000|2025-10-14 21:10:00|24289.1|24282.1|24290.9|24283.9|24290.9|24283.9|24287.8|24280.8|0
1760476500000|2025-10-14 21:15:00|24290.4|24283.4|24288.4|24281.4|24291.1|24284.1|24286.3|24279.3|0
1760476800000|2025-10-14 21:20:00|24289.3|24282.3|24289.8|24282.8|24291.1|24284.1|24289.2|24282.2|0
1760477100000|2025-10-14 21:25:00|24289.1|24282.1|24288.9|24281.9|24289.1|24282.1|24287.7|24280.7|0
1760477400000|2025-10-14 21:30:00|24288.8|24281.8|24287.9|24280.9|24288.8|24281.8|24286.3|24279.3|0
1760477700000|2025-10-14 21:35:00|24288.3|24281.3|24288.7|24281.7|24289|24282|24288.3|24281.3|0
1760478000000|2025-10-14 21:40:00|24288.3|24281.3|24287.4|24280.4|24288.7|24281.7|24287.1|24280.1|0
1760478300000|2025-10-14 21:45:00|24288.8|24281.8|24288.5|24281.5|24289|24282|24288.4|24281.4|0
1760478600000|2025-10-14 21:50:00|24288.7|24281.7|24288.6|24281.6|24288.7|24281.7|24288|24281|0
1760478900000|2025-10-14 21:55:00|24289|24282|24288.8|24281.8|24289.4|24282.4|24288.6|24281.6|0
1760479200000|2025-10-14 22:00:00|24286.7|24279.7|24314.5|24307.5|24319.5|24312.5|24286.7|24279.7|0
1760479500000|2025-10-14 22:05:00|24314.1|24307.1|24298.1|24291.1|24318.1|24311.1|24296.9|24289.9|0
1760479800000|2025-10-14 22:10:00|24298.7|24291.7|24296.9|24289.9|24309.6|24302.6|24296.6|24289.6|0
1760480100000|2025-10-14 22:15:00|24297.2|24290.2|24291.6|24284.6|24298.8|24291.8|24287.1|24280.1|0
1760480400000|2025-10-14 22:20:00|24291.7|24284.7|24296.7|24289.7|24298.6|24291.6|24291.4|24284.4|0
1760480700000|2025-10-14 22:25:00|24298|24291|24300.7|24293.7|24305.8|24298.8|24296.1|24289.1|0
1760481000000|2025-10-14 22:30:00|24301|24294|24294.2|24287.2|24305.1|24298.1|24291.5|24284.5|0
1760481300000|2025-10-14 22:35:00|24294.1|24287.1|24300.4|24293.4|24300.8|24293.8|24293.8|24286.8|0
1760481600000|2025-10-14 22:40:00|24300.2|24293.2|24299.5|24292.5|24303.2|24296.2|24297.9|24290.9|0
1760481900000|2025-10-14 22:45:00|24299.9|24292.9|24299.3|24292.3|24302.8|24295.8|24297.5|24290.5|0
1760482200000|2025-10-14 22:50:00|24298|24291|24302.1|24295.1|24304.2|24297.2|24297.1|24290.1|0
1760482500000|2025-10-14 22:55:00|24301.8|24294.8|24304.4|24297.4|24305.1|24298.1|24301.5|24294.5|0
1760482800000|2025-10-14 23:00:00|24304.3|24297.3|24305.7|24298.7|24305.7|24298.7|24298.2|24291.2|0
1760483100000|2025-10-14 23:05:00|24305.8|24298.8|24308|24301|24311.9|24304.9|24300.4|24293.4|0
1760483400000|2025-10-14 23:10:00|24308.4|24301.4|24315.8|24308.8|24317.2|24310.2|24307.7|24300.7|0
1760483700000|2025-10-14 23:15:00|24316.2|24309.2|24316.7|24309.7|24317.3|24310.3|24313.4|24306.4|0
1760484000000|2025-10-14 23:20:00|24318|24311|24316.1|24309.1|24323.9|24316.9|24315.6|24308.6|0
1760484300000|2025-10-14 23:25:00|24315.5|24308.5|24308.5|24301.5|24315.5|24308.5|24305.1|24298.1|0
1760484600000|2025-10-14 23:30:00|24308.2|24301.2|24312.4|24305.4|24313.8|24306.8|24306|24299|0
1760484900000|2025-10-14 23:35:00|24312|24305|24308.3|24301.3|24312.4|24305.4|24306.1|24299.1|0
1760485200000|2025-10-14 23:40:00|24309|24302|24310.3|24303.3|24311|24304|24303.9|24296.9|0
1760485500000|2025-10-14 23:45:00|24310.7|24303.7|24312.6|24305.6|24314.9|24307.9|24308.5|24301.5|0
1760485800000|2025-10-14 23:50:00|24312.3|24305.3|24312.9|24305.9|24313.5|24306.5|24307.5|24300.5|0
1760486100000|2025-10-14 23:55:00|24313.6|24306.6|24299.6|24292.6|24313.6|24306.6|24299.6|24292.6|0
1760486400000|2025-10-15 00:00:00|24299.7|24292.7|24309.1|24302.1|24309.7|24302.7|24296.4|24289.4|0
1760486700000|2025-10-15 00:05:00|24308.8|24301.8|24303.1|24296.1|24309.1|24302.1|24295.8|24288.8|0
1760487000000|2025-10-15 00:10:00|24303.4|24296.4|24293.5|24286.5|24303.8|24296.8|24287.8|24280.8|0
1760487300000|2025-10-15 00:15:00|24292.6|24285.6|24295.5|24290.5|24300.7|24295.7|24280.6|24275.6|36
1760487600000|2025-10-15 00:20:00|24296|24291|24302.1|24297.1|24305.2|24300.2|24294.4|24289.4|5
1760487900000|2025-10-15 00:25:00|24301.1|24296.1|24309.3|24304.3|24311.8|24306.8|24295.6|24290.6|5
1760488200000|2025-10-15 00:30:00|24309.8|24304.8|24305.4|24300.4|24318.8|24313.8|24300.9|24295.9|7
1760488500000|2025-10-15 00:35:00|24305.9|24300.9|24308.3|24303.3|24313.6|24308.6|24299.4|24294.4|7
1760488800000|2025-10-15 00:40:00|24307.8|24302.8|24314|24309|24314|24309|24303.4|24298.4|1
1760489100000|2025-10-15 00:45:00|24315|24310|24311.9|24306.9|24319|24314|24311|24306|0
1760489400000|2025-10-15 00:50:00|24312.4|24307.4|24311.9|24306.9|24317.1|24312.1|24310.4|24305.4|3
1760489700000|2025-10-15 00:55:00|24309.9|24304.9|24313|24308|24314.9|24309.9|24308.4|24303.4|3
1760490000000|2025-10-15 01:00:00|24312.5|24307.5|24306.5|24301.5|24312.5|24307.5|24304.2|24299.2|7
1760490300000|2025-10-15 01:05:00|24306.7|24301.7|24289.9|24284.9|24309.2|24304.2|24288.9|24283.9|3
1760490600000|2025-10-15 01:10:00|24289.4|24284.4|24299.8|24294.8|24302.3|24297.3|24287.4|24282.4|5
1760490900000|2025-10-15 01:15:00|24300.3|24295.3|24304.7|24299.7|24308.9|24303.9|24299.3|24294.3|8
1760491200000|2025-10-15 01:20:00|24305.2|24300.2|24313.5|24308.5|24318.5|24313.5|24302.7|24297.7|4
1760491500000|2025-10-15 01:25:00|24314|24309|24311.3|24306.3|24318|24313|24310.8|24305.8|0
1760491800000|2025-10-15 01:30:00|24310.8|24305.8|24310.7|24305.7|24314.9|24309.9|24306.8|24301.8|1
1760492100000|2025-10-15 01:35:00|24310.2|24305.2|24319.3|24314.3|24323.7|24318.7|24309.2|24304.2|7
1760492400000|2025-10-15 01:40:00|24319.8|24314.8|24322|24317|24323.8|24318.8|24313.7|24308.7|1
1760492700000|2025-10-15 01:45:00|24321.4|24316.4|24315.4|24310.4|24321.9|24316.9|24312.9|24307.9|3
1760493000000|2025-10-15 01:50:00|24315.9|24310.9|24315.9|24310.9|24320.8|24315.8|24313.8|24308.8|0
1760493300000|2025-10-15 01:55:00|24315.4|24310.4|24314.6|24309.6|24317.6|24312.6|24314.4|24309.4|1
1760493600000|2025-10-15 02:00:00|24314.2|24309.2|24311.4|24306.4|24316.5|24311.5|24310.4|24305.4|3
1760493900000|2025-10-15 02:05:00|24312.4|24307.4|24310.8|24305.8|24314.8|24309.8|24309.4|24304.4|7
1760494200000|2025-10-15 02:10:00|24311.3|24306.3|24320.7|24315.7|24323.3|24318.3|24311.3|24306.3|3
1760494500000|2025-10-15 02:15:00|24320.2|24315.2|24330.1|24325.1|24332.5|24327.5|24319.7|24314.7|4
1760494800000|2025-10-15 02:20:00|24329.6|24324.6|24337.3|24332.3|24343.1|24338.1|24329.6|24324.6|10
1760495100000|2025-10-15 02:25:00|24337.6|24332.6|24333|24328|24338.1|24333.1|24330.6|24325.6|7
1760495400000|2025-10-15 02:30:00|24332.5|24327.5|24326|24321|24332.8|24327.8|24325|24320|11
1760495700000|2025-10-15 02:35:00|24325.5|24320.5|24320.3|24315.3|24327.5|24322.5|24318.1|24313.1|5
1760496000000|2025-10-15 02:40:00|24320.8|24315.8|24320.5|24315.5|24323.8|24318.8|24318.3|24313.3|3
1760496300000|2025-10-15 02:45:00|24322|24317|24316.5|24311.5|24322.5|24317.5|24315|24310|3
1760496600000|2025-10-15 02:50:00|24316|24311|24316.5|24311.5|24320.3|24315.3|24315.1|24310.1|4
1760496900000|2025-10-15 02:55:00|24316|24311|24311.9|24306.9|24318.5|24313.5|24309.3|24304.3|3
1760497200000|2025-10-15 03:00:00|24311.3|24306.3|24312.3|24307.3|24312.8|24307.8|24308.5|24303.5|2
1760497500000|2025-10-15 03:05:00|24312.8|24307.8|24324.8|24319.8|24325.3|24320.3|24312.8|24307.8|4
1760497800000|2025-10-15 03:10:00|24324.3|24319.3|24318.4|24313.4|24324.8|24319.8|24315.6|24310.6|9
1760498100000|2025-10-15 03:15:00|24318.6|24313.6|24313|24308|24319.3|24314.3|24309|24304|4
1760498400000|2025-10-15 03:20:00|24313.1|24308.1|24317.4|24312.4|24318.4|24313.4|24311.9|24306.9|3
1760498700000|2025-10-15 03:25:00|24317.9|24312.9|24326|24321|24327.6|24322.6|24317.9|24312.9|8
1760499000000|2025-10-15 03:30:00|24325.6|24320.6|24327.7|24322.7|24329.6|24324.6|24323.6|24318.6|5
1760499300000|2025-10-15 03:35:00|24328.2|24323.2|24322.7|24317.7|24328.7|24323.7|24322.7|24317.7|1
1760499600000|2025-10-15 03:40:00|24322.2|24317.2|24313.6|24308.6|24323|24318|24312.1|24307.1|3
1760499900000|2025-10-15 03:45:00|24312.6|24307.6|24312.4|24307.4|24314|24309|24310.4|24305.4|2
1760500200000|2025-10-15 03:50:00|24312.9|24307.9|24307.4|24302.4|24316.6|24311.6|24306.4|24301.4|7
1760500500000|2025-10-15 03:55:00|24306.9|24301.9|24309.8|24304.8|24311.4|24306.4|24305.6|24300.6|0
1760500800000|2025-10-15 04:00:00|24310.3|24305.3|24311.7|24306.7|24313.2|24308.2|24306|24301|1
1760501100000|2025-10-15 04:05:00|24311.2|24306.2|24311.5|24306.5|24313.7|24308.7|24310|24305|0
1760501400000|2025-10-15 04:10:00|24311|24306|24310.6|24305.6|24313.1|24308.1|24309.4|24304.4|2
1760501700000|2025-10-15 04:15:00|24310.1|24305.1|24315.1|24310.1|24315.6|24310.6|24310|24305|1
1760502000000|2025-10-15 04:20:00|24314.6|24309.6|24318.2|24313.2|24318.2|24313.2|24312.3|24307.3|2
1760502300000|2025-10-15 04:25:00|24318.7|24313.7|24324.6|24319.6|24330.3|24325.3|24315.8|24310.8|4
1760502600000|2025-10-15 04:30:00|24325.6|24320.6|24328.2|24323.2|24328.2|24323.2|24319.8|24314.8|13
1760502900000|2025-10-15 04:35:00|24327.7|24322.7|24325.1|24320.1|24329.3|24324.3|24322.9|24317.9|1
1760503200000|2025-10-15 04:40:00|24324.6|24319.6|24326.8|24321.8|24326.8|24321.8|24319.7|24314.7|0
1760503500000|2025-10-15 04:45:00|24324.8|24319.8|24328.1|24323.1|24331.1|24326.1|24324.3|24319.3|0
1760503800000|2025-10-15 04:50:00|24327.6|24322.6|24330.6|24325.6|24332.9|24327.9|24326.5|24321.5|2
1760504100000|2025-10-15 04:55:00|24331.1|24326.1|24335.3|24330.3|24337.5|24332.5|24330.6|24325.6|1
1760504400000|2025-10-15 05:00:00|24349.8|24344.8|24342.2|24337.2|24361.1|24356.1|24334.5|24329.5|277
1760504700000|2025-10-15 05:05:00|24342.7|24337.7|24341.7|24336.7|24353.9|24348.9|24341.7|24336.7|21
1760505000000|2025-10-15 05:10:00|24341.5|24336.5|24351.1|24346.1|24352.2|24347.2|24339.8|24334.8|26
1760505300000|2025-10-15 05:15:00|24351.8|24346.8|24355.2|24350.2|24357.7|24352.7|24348.1|24343.1|6
1760505600000|2025-10-15 05:20:00|24355|24350|24363.2|24358.2|24363.8|24358.8|24353.4|24348.4|4
1760505900000|2025-10-15 05:25:00|24362.7|24357.7|24355.2|24350.2|24363.2|24358.2|24349.5|24344.5|8
1760506200000|2025-10-15 05:30:00|24354.7|24349.7|24345.8|24340.8|24357.4|24352.4|24338.8|24333.8|10
1760506500000|2025-10-15 05:35:00|24345.3|24340.3|24349.6|24344.6|24353.2|24348.2|24342.9|24337.9|21
1760506800000|2025-10-15 05:40:00|24351.6|24346.6|24353.4|24348.4|24356|24351|24344.9|24339.9|25
1760507100000|2025-10-15 05:45:00|24352.9|24347.9|24352.2|24347.2|24354.1|24349.1|24343|24338|17
1760507400000|2025-10-15 05:50:00|24352.5|24347.5|24339.9|24334.9|24355.8|24350.8|24339.2|24334.2|12
1760507700000|2025-10-15 05:55:00|24340.4|24335.4|24341.3|24336.3|24344.4|24339.4|24333.7|24328.7|15
1760508000000|2025-10-15 06:00:00|24341|24338.2|24342.5|24339.7|24349.8|24347|24324.4|24321.6|152
1760508300000|2025-10-15 06:05:00|24342.8|24340|24324|24321.2|24345.1|24342.3|24315.3|24312.5|146
1760508600000|2025-10-15 06:10:00|24324.1|24321.3|24357.1|24354.3|24358.8|24356|24320.2|24317.4|210
1760508900000|2025-10-15 06:15:00|24358.1|24355.3|24347.1|24344.3|24364.6|24361.8|24342.9|24340.1|124
1760509200000|2025-10-15 06:20:00|24346.6|24343.8|24351.4|24348.6|24355.4|24352.6|24339.6|24336.8|87
1760509500000|2025-10-15 06:25:00|24351.2|24348.4|24344.6|24341.8|24352|24349.2|24338.3|24335.5|74
1760509800000|2025-10-15 06:30:00|24344.1|24341.3|24322.9|24320.1|24345.1|24342.3|24315.6|24312.8|83
1760510100000|2025-10-15 06:35:00|24322.4|24319.6|24328.8|24326|24333.1|24330.3|24318.4|24315.6|179
1760510400000|2025-10-15 06:40:00|24328.3|24325.5|24326.8|24324|24335.7|24332.9|24319.6|24316.8|100
1760510700000|2025-10-15 06:45:00|24326.3|24323.5|24319.8|24317|24329.1|24326.3|24316.8|24314|77
1760511000000|2025-10-15 06:50:00|24320.3|24317.5|24298.9|24296.1|24320.3|24317.5|24295.7|24292.9|121
1760511300000|2025-10-15 06:55:00|24298.7|24295.9|24287.2|24284.4|24304.4|24301.6|24285.8|24283|426
1760511600000|2025-10-15 07:00:00|24286.4|24285|24278.5|24277.1|24295.5|24294.1|24251.9|24250.5|950
1760511900000|2025-10-15 07:05:00|24279|24277.6|24276.6|24275.2|24285.9|24284.5|24259.8|24258.4|522
1760512200000|2025-10-15 07:10:00|24276.4|24275|24285.2|24283.8|24291.5|24290.1|24263.7|24262.3|559
1760512500000|2025-10-15 07:15:00|24285.7|24284.3|24279.9|24278.5|24305.2|24303.8|24270.8|24269.4|478
1760512800000|2025-10-15 07:20:00|24279.4|24278|24251.6|24250.2|24279.4|24278|24235.1|24233.7|527
1760513100000|2025-10-15 07:25:00|24251.5|24250.1|24263.9|24262.5|24270.9|24269.5|24239.1|24237.7|369
1760513400000|2025-10-15 07:30:00|24265.3|24263.9|24247.6|24246.2|24276.7|24275.3|24244.3|24242.9|388
1760513700000|2025-10-15 07:35:00|24248.1|24246.7|24272|24270.6|24275.2|24273.8|24245.9|24244.5|183
1760514000000|2025-10-15 07:40:00|24273.1|24271.7|24270.8|24269.4|24286.5|24285.1|24262.9|24261.5|174
1760514300000|2025-10-15 07:45:00|24270.3|24268.9|24290.3|24288.9|24290.8|24289.4|24265.6|24264.2|208
1760514600000|2025-10-15 07:50:00|24288.6|24287.2|24308.2|24306.8|24308.2|24306.8|24282.7|24281.3|235
1760514900000|2025-10-15 07:55:00|24308.3|24306.9|24318.1|24316.7|24322.4|24321|24308.1|24306.7|211
1760515200000|2025-10-15 08:00:00|24319.5|24318.1|24310.7|24309.3|24325.4|24324|24302.7|24301.3|258
1760515500000|2025-10-15 08:05:00|24311.2|24309.8|24308.1|24306.7|24312.7|24311.3|24294.9|24293.5|242
1760515800000|2025-10-15 08:10:00|24308.6|24307.2|24317.1|24315.7|24319.9|24318.5|24308.1|24306.7|129
1760516100000|2025-10-15 08:15:00|24317|24315.6|24322.7|24321.3|24343.1|24341.7|24313.8|24312.4|265
1760516400000|2025-10-15 08:20:00|24320.8|24319.4|24317.8|24316.4|24326.9|24325.5|24309.5|24308.1|190
1760516700000|2025-10-15 08:25:00|24317.7|24316.3|24315.3|24313.9|24320.4|24319|24305.2|24303.8|199
1760517000000|2025-10-15 08:30:00|24317.2|24315.8|24289.6|24288.2|24321.7|24320.3|24286.1|24284.7|328
1760517300000|2025-10-15 08:35:00|24290.6|24289.2|24286|24284.6|24292.2|24290.8|24279.1|24277.7|215
1760517600000|2025-10-15 08:40:00|24286.8|24285.4|24275.2|24273.8|24299.5|24298.1|24271.6|24270.2|346
1760517900000|2025-10-15 08:45:00|24275|24273.6|24245.6|24244.2|24275|24273.6|24237.9|24236.5|377
1760518200000|2025-10-15 08:50:00|24246.3|24244.9|24243.6|24242.2|24255.3|24253.9|24240.3|24238.9|192
1760518500000|2025-10-15 08:55:00|24244.1|24242.7|24229.7|24228.3|24244.7|24243.3|24218.1|24216.7|435
1760518800000|2025-10-15 09:00:00|24230.3|24228.9|24253.7|24252.3|24259.6|24258.2|24221|24219.6|238
1760519100000|2025-10-15 09:05:00|24255.7|24254.3|24259.4|24258|24267.9|24266.5|24252.2|24250.8|149
1760519400000|2025-10-15 09:10:00|24259.2|24257.8|24291.2|24289.8|24293|24291.6|24258.1|24256.7|214
1760519700000|2025-10-15 09:15:00|24291.3|24289.9|24286.1|24284.7|24301.3|24299.9|24281.1|24279.7|192
1760520000000|2025-10-15 09:20:00|24284.5|24283.1|24271.3|24269.9|24289.6|24288.2|24268.2|24266.8|160
1760520300000|2025-10-15 09:25:00|24271.2|24269.8|24281.8|24280.4|24287.3|24285.9|24267.7|24266.3|202
1760520600000|2025-10-15 09:30:00|24281.9|24280.5|24287.3|24285.9|24298.8|24297.4|24273.7|24272.3|168
1760520900000|2025-10-15 09:35:00|24287.8|24286.4|24280.4|24279|24295.3|24293.9|24277.1|24275.7|121
1760521200000|2025-10-15 09:40:00|24280.3|24278.9|24279|24277.6|24283.6|24282.2|24272.8|24271.4|103
1760521500000|2025-10-15 09:45:00|24278.9|24277.5|24281.6|24280.2|24286.5|24285.1|24272.7|24271.3|38
1760521800000|2025-10-15 09:50:00|24282|24280.6|24296.2|24294.8|24297.5|24296.1|24282|24280.6|126
1760522100000|2025-10-15 09:55:00|24296.3|24294.9|24292.8|24291.4|24297.5|24296.1|24286.4|24285|99
1760522400000|2025-10-15 10:00:00|24292.2|24290.8|24301.9|24300.5|24303.9|24302.5|24290.1|24288.7|115
1760522700000|2025-10-15 10:05:00|24301.8|24300.4|24308.1|24306.7|24311.9|24310.5|24296.6|24295.2|98
1760523000000|2025-10-15 10:10:00|24307|24305.6|24283.2|24281.8|24314.7|24313.3|24282.7|24281.3|193
1760523300000|2025-10-15 10:15:00|24283.1|24281.7|24275.1|24273.7|24283.3|24281.9|24259.6|24258.2|166
1760523600000|2025-10-15 10:20:00|24276.2|24274.8|24283.2|24281.8|24287.7|24286.3|24274|24272.6|73
1760523900000|2025-10-15 10:25:00|24283.7|24282.3|24283.5|24282.1|24288.9|24287.5|24276.6|24275.2|53
1760524200000|2025-10-15 10:30:00|24282.2|24280.8|24267|24265.6|24288.4|24287|24266.6|24265.2|48
1760524500000|2025-10-15 10:35:00|24266.9|24265.5|24262.8|24261.4|24270.4|24269|24260.4|24259|34
1760524800000|2025-10-15 10:40:00|24264.2|24262.8|24269.2|24267.8|24279.9|24278.5|24260.2|24258.8|81
1760525100000|2025-10-15 10:45:00|24269.7|24268.3|24270.8|24269.4|24272.7|24271.3|24265.9|24264.5|86
1760525400000|2025-10-15 10:50:00|24270.4|24269|24260.5|24259.1|24276.1|24274.7|24260.3|24258.9|92
1760525700000|2025-10-15 10:55:00|24261|24259.6|24251.5|24250.1|24263.9|24262.5|24251.5|24250.1|84
1760526000000|2025-10-15 11:00:00|24252.4|24251|24267.3|24265.9|24269|24267.6|24249.7|24248.3|181
1760526300000|2025-10-15 11:05:00|24266.8|24265.4|24267|24265.6|24272.9|24271.5|24261.3|24259.9|64
1760526600000|2025-10-15 11:10:00|24265.9|24264.5|24258.9|24257.5|24269.7|24268.3|24257.8|24256.4|86
1760526900000|2025-10-15 11:15:00|24258.8|24257.4|24251.3|24249.9|24259.7|24258.3|24242.9|24241.5|71
1760527200000|2025-10-15 11:20:00|24252|24250.6|24249.8|24248.4|24255|24253.6|24244.6|24243.2|78
1760527500000|2025-10-15 11:25:00|24249.3|24247.9|24216.4|24215|24252.9|24251.5|24212.7|24211.3|274
1760527800000|2025-10-15 11:30:00|24218.2|24216.8|24220.3|24218.9|24222.9|24221.5|24207|24205.6|175
1760528100000|2025-10-15 11:35:00|24220.2|24218.8|24236.9|24235.5|24237.4|24236|24211.4|24210|159
1760528400000|2025-10-15 11:40:00|24236.8|24235.4|24230|24228.6|24238.9|24237.5|24228.6|24227.2|157
1760528700000|2025-10-15 11:45:00|24229.9|24228.5|24212.5|24211.1|24233.1|24231.7|24203.8|24202.4|211
1760529000000|2025-10-15 11:50:00|24210.7|24209.3|24224.4|24223|24224.6|24223.2|24208.8|24207.4|86
1760529300000|2025-10-15 11:55:00|24224.9|24223.5|24239.3|24237.9|24241.6|24240.2|24220.5|24219.1|192
1760529600000|2025-10-15 12:00:00|24237.7|24236.3|24242.3|24240.9|24251.3|24249.9|24228.2|24226.8|122
1760529900000|2025-10-15 12:05:00|24242.2|24240.8|24252.2|24250.8|24253.7|24252.3|24238.3|24236.9|67
1760530200000|2025-10-15 12:10:00|24252.4|24251|24260.4|24259|24262.7|24261.3|24248.9|24247.5|133
1760530500000|2025-10-15 12:15:00|24260.5|24259.1|24261.4|24260|24268|24266.6|24256.5|24255.1|114
1760530800000|2025-10-15 12:20:00|24259.9|24258.5|24263|24261.6|24264.3|24262.9|24254.5|24253.1|91
1760531100000|2025-10-15 12:25:00|24263.5|24262.1|24249.2|24247.8|24263.8|24262.4|24247.1|24245.7|84
1760531400000|2025-10-15 12:30:00|24249.4|24248|24243.6|24242.2|24255.7|24254.3|24232.1|24230.7|150
1760531700000|2025-10-15 12:35:00|24244.6|24243.2|24232.1|24230.7|24245.5|24244.1|24230.3|24228.9|89
1760532000000|2025-10-15 12:40:00|24234.2|24232.8|24222.1|24220.7|24236.3|24234.9|24218.3|24216.9|136
1760532300000|2025-10-15 12:45:00|24221.6|24220.2|24219.3|24217.9|24227.6|24226.2|24204.8|24203.4|172
1760532600000|2025-10-15 12:50:00|24220.7|24219.3|24217.3|24215.9|24223.3|24221.9|24191.3|24189.9|333
1760532900000|2025-10-15 12:55:00|24216.8|24215.4|24220.3|24218.9|24223.1|24221.7|24211.4|24210|324
1760533200000|2025-10-15 13:00:00|24218.3|24216.9|24205.8|24204.4|24222.1|24220.7|24202|24200.6|179
1760533500000|2025-10-15 13:05:00|24205.6|24204.2|24203.5|24202.1|24211|24209.6|24198.8|24197.4|226
1760533800000|2025-10-15 13:10:00|24205.5|24204.1|24208.4|24207|24219.5|24218.1|24202.5|24201.1|162
1760534100000|2025-10-15 13:15:00|24208.5|24207.1|24221.2|24219.8|24223.3|24221.9|24202.3|24200.9|136
1760534400000|2025-10-15 13:20:00|24219|24217.6|24224|24222.6|24228|24226.6|24216.6|24215.2|126
1760534700000|2025-10-15 13:25:00|24223.5|24222.1|24227.2|24225.8|24228.6|24227.2|24213.6|24212.2|164
1760535000000|2025-10-15 13:30:00|24227.6|24226.2|24208.7|24207.3|24231.9|24230.5|24197.2|24195.8|355
1760535300000|2025-10-15 13:35:00|24209.2|24207.8|24230.9|24229.5|24241.3|24239.9|24207.1|24205.7|324
1760535600000|2025-10-15 13:40:00|24231.5|24230.1|24228.4|24227|24248.1|24246.7|24216.7|24215.3|517
1760535900000|2025-10-15 13:45:00|24227.9|24226.5|24196.9|24195.5|24244.8|24243.4|24182.8|24181.4|388
1760536200000|2025-10-15 13:50:00|24196.8|24195.4|24223.2|24221.8|24227.6|24226.2|24188|24186.6|363
1760536500000|2025-10-15 13:55:00|24222.7|24221.3|24250.4|24249|24267.4|24266|24222.2|24220.8|646
1760536800000|2025-10-15 14:00:00|24248.7|24247.3|24250.8|24249.4|24264.4|24263|24240.7|24239.3|249
1760537100000|2025-10-15 14:05:00|24251.3|24249.9|24281.6|24280.2|24284.5|24283.1|24245.6|24244.2|383
1760537400000|2025-10-15 14:10:00|24280.8|24279.4|24261.2|24259.8|24284.7|24283.3|24259.6|24258.2|238
1760537700000|2025-10-15 14:15:00|24261.7|24260.3|24257.9|24256.5|24269.2|24267.8|24251.1|24249.7|232
1760538000000|2025-10-15 14:20:00|24258.4|24257|24252.8|24251.4|24260.6|24259.2|24244.7|24243.3|143
1760538300000|2025-10-15 14:25:00|24252.3|24250.9|24234.7|24233.3|24256.6|24255.2|24228.9|24227.5|197
1760538600000|2025-10-15 14:30:00|24233.5|24232.1|24226|24224.6|24250.8|24249.4|24226|24224.6|123
1760538900000|2025-10-15 14:35:00|24226.5|24225.1|24242|24240.6|24248.8|24247.4|24226.1|24224.7|178
1760539200000|2025-10-15 14:40:00|24241.8|24240.4|24235.1|24233.7|24243.4|24242|24225|24223.6|189
1760539500000|2025-10-15 14:45:00|24235.6|24234.2|24217.5|24216.1|24237.3|24235.9|24215.8|24214.4|129
1760539800000|2025-10-15 14:50:00|24218|24216.6|24202.8|24201.4|24219.5|24218.1|24202.2|24200.8|191
1760540100000|2025-10-15 14:55:00|24202.3|24200.9|24219.5|24218.1|24224|24222.6|24195.9|24194.5|244
1760540400000|2025-10-15 15:00:00|24220|24218.6|24212.4|24211|24227.3|24225.9|24207.9|24206.5|159
1760540700000|2025-10-15 15:05:00|24211.9|24210.5|24213.4|24212|24213.4|24212|24196.2|24194.8|158
1760541000000|2025-10-15 15:10:00|24213.6|24212.2|24209.7|24208.3|24215.6|24214.2|24199.5|24198.1|153
1760541300000|2025-10-15 15:15:00|24210.2|24208.8|24203.1|24201.7|24213|24211.6|24199.7|24198.3|148
1760541600000|2025-10-15 15:20:00|24202|24200.6|24214.5|24213.1|24219.4|24218|24193.2|24191.8|226
1760541900000|2025-10-15 15:25:00|24214|24212.6|24211.8|24210.4|24225.5|24224.1|24211.3|24209.9|520
1760542200000|2025-10-15 15:30:00|24213|24210.2|24188.3|24185.5|24226.9|24224.1|24180.2|24177.4|875
1760542500000|2025-10-15 15:35:00|24187.8|24185|24176|24173.2|24188.4|24185.6|24165.3|24162.5|603
1760542800000|2025-10-15 15:40:00|24176.5|24173.7|24160.4|24157.6|24177|24174.2|24146.4|24143.6|256
1760543100000|2025-10-15 15:45:00|24160.9|24158.1|24144.6|24141.8|24164.4|24161.6|24135.6|24132.8|139
1760543400000|2025-10-15 15:50:00|24144.1|24141.3|24140.3|24137.5|24147.4|24144.6|24124.5|24121.7|172
1760543700000|2025-10-15 15:55:00|24139.8|24137|24157.3|24154.5|24165.9|24163.1|24137.3|24134.5|203
1760544000000|2025-10-15 16:00:00|24156.8|24154|24166.4|24163.6|24181.6|24178.8|24154.9|24152.1|195
1760544300000|2025-10-15 16:05:00|24167.4|24164.6|24186.5|24183.7|24192.7|24189.9|24156.8|24154|147
1760544600000|2025-10-15 16:10:00|24187|24184.2|24187.8|24185|24189.3|24186.5|24177.2|24174.4|60
1760544900000|2025-10-15 16:15:00|24187.3|24184.5|24174.1|24171.3|24191.6|24188.8|24167.3|24164.5|84
1760545200000|2025-10-15 16:20:00|24173.9|24171.1|24191.8|24189|24194.3|24191.5|24171.3|24168.5|59
1760545500000|2025-10-15 16:25:00|24191.9|24189.1|24185.4|24182.6|24206.5|24203.7|24181.8|24179|69
1760545800000|2025-10-15 16:30:00|24185.6|24182.8|24165.7|24162.9|24188.4|24185.6|24165|24162.2|60
1760546100000|2025-10-15 16:35:00|24165.5|24162.7|24173|24170.2|24183.8|24181|24159.3|24156.5|100
1760546400000|2025-10-15 16:40:00|24174.2|24171.4|24169.4|24166.6|24176.2|24173.4|24158.6|24155.8|39
1760546700000|2025-10-15 16:45:00|24169.9|24167.1|24158.4|24155.6|24170.4|24167.6|24148.9|24146.1|13
1760547000000|2025-10-15 16:50:00|24158.9|24156.1|24159.1|24156.3|24166.3|24163.5|24152.8|24150|28
1760547300000|2025-10-15 16:55:00|24159.2|24156.4|24157.6|24154.8|24165|24162.2|24153.3|24150.5|13
1760547600000|2025-10-15 17:00:00|24157.3|24154.5|24120.4|24117.6|24159.4|24156.6|24111.6|24108.8|152
1760547900000|2025-10-15 17:05:00|24120.9|24118.1|24081|24078.2|24122.9|24120.1|24074.2|24071.4|144
1760548200000|2025-10-15 17:10:00|24081.5|24078.7|24034.4|24031.6|24084.6|24081.8|24024|24021.2|233
1760548500000|2025-10-15 17:15:00|24032.4|24029.6|24051.3|24048.5|24061.8|24059|24006.9|24004.1|209
1760548800000|2025-10-15 17:20:00|24050.8|24048|24069|24066.2|24069|24066.2|24033|24030.2|143
1760549100000|2025-10-15 17:25:00|24068.5|24065.7|24060.3|24057.5|24083.2|24080.4|24050.3|24047.5|144
1760549400000|2025-10-15 17:30:00|24060.8|24058|24086.3|24083.5|24087.5|24084.7|24055|24052.2|153
1760549700000|2025-10-15 17:35:00|24085.8|24083|24096.6|24093.8|24103.6|24100.8|24085.2|24082.4|123
1760550000000|2025-10-15 17:40:00|24096.8|24094|24106.3|24103.5|24109.4|24106.6|24091.4|24088.6|54
1760550300000|2025-10-15 17:45:00|24105.8|24103|24118.3|24115.5|24118.8|24116|24099.2|24096.4|66
1760550600000|2025-10-15 17:50:00|24118.8|24116|24127.5|24124.7|24131.4|24128.6|24117.3|24114.5|54
1760550900000|2025-10-15 17:55:00|24127.4|24124.6|24131.2|24128.4|24136.1|24133.3|24119.3|24116.5|71
1760551200000|2025-10-15 18:00:00|24130.7|24127.9|24108.7|24105.9|24135.8|24133|24100.3|24097.5|134
1760551500000|2025-10-15 18:05:00|24108.9|24106.1|24122.9|24120.1|24125.5|24122.7|24106.5|24103.7|76
1760551800000|2025-10-15 18:10:00|24121.9|24119.1|24124.2|24121.4|24132.4|24129.6|24114.3|24111.5|22
1760552100000|2025-10-15 18:15:00|24123.7|24120.9|24122.5|24119.7|24129.2|24126.4|24117.8|24115|20
1760552400000|2025-10-15 18:20:00|24122|24119.2|24127.2|24124.4|24136.7|24133.9|24119.5|24116.7|15
1760552700000|2025-10-15 18:25:00|24126.7|24123.9|24117.9|24115.1|24130.5|24127.7|24115.9|24113.1|24
1760553000000|2025-10-15 18:30:00|24117.4|24114.6|24125.9|24123.1|24130|24127.2|24114.3|24111.5|25
1760553300000|2025-10-15 18:35:00|24125.4|24122.6|24127.2|24124.4|24128.1|24125.3|24122.4|24119.6|32
1760553600000|2025-10-15 18:40:00|24126.9|24124.1|24126.7|24123.9|24137.1|24134.3|24124.7|24121.9|43
1760553900000|2025-10-15 18:45:00|24127.2|24124.4|24126.9|24124.1|24127.9|24125.1|24118.9|24116.1|17
1760554200000|2025-10-15 18:50:00|24126.4|24123.6|24138.7|24135.9|24140.7|24137.9|24126.4|24123.6|34
1760554500000|2025-10-15 18:55:00|24138.2|24135.4|24139.4|24136.6|24147.6|24144.8|24136.4|24133.6|42
1760554800000|2025-10-15 19:00:00|24138.9|24136.1|24134.8|24132|24143.4|24140.6|24128.2|24125.4|38
1760555100000|2025-10-15 19:05:00|24134.3|24131.5|24127.7|24124.9|24136.1|24133.3|24122.4|24119.6|45
1760555400000|2025-10-15 19:10:00|24127.2|24124.4|24131.2|24128.4|24131.2|24128.4|24117.1|24114.3|30
1760555700000|2025-10-15 19:15:00|24131.4|24128.6|24140.1|24137.3|24140.8|24138|24128.4|24125.6|62
1760556000000|2025-10-15 19:20:00|24138.1|24135.3|24132.4|24129.6|24142.8|24140|24131.3|24128.5|18
1760556300000|2025-10-15 19:25:00|24131.9|24129.1|24139.4|24136.6|24139.8|24137|24131.9|24129.1|29
1760556600000|2025-10-15 19:30:00|24139.9|24137.1|24137.9|24135.1|24142.6|24139.8|24133.3|24130.5|25
1760556900000|2025-10-15 19:35:00|24137.4|24134.6|24120.4|24117.6|24137.4|24134.6|24118.7|24115.9|90
1760557200000|2025-10-15 19:40:00|24120.2|24117.4|24135.3|24132.5|24136.3|24133.5|24114.2|24111.4|71
1760557500000|2025-10-15 19:45:00|24133.8|24131|24140.5|24137.7|24142.9|24140.1|24126.7|24123.9|89
1760557800000|2025-10-15 19:50:00|24141.5|24138.7|24134.2|24131.4|24148.6|24145.8|24130.4|24127.6|194
1760558100000|2025-10-15 19:55:00|24134.7|24131.9|24146.5|24143.7|24148.4|24145.6|24126.3|24123.5|111
1760558400000|2025-10-15 20:00:00|24146|24143.2|24156.2|24149.2|24172.5|24165.5|24146|24143.2|25
1760558700000|2025-10-15 20:05:00|24155.6|24148.6|24154.5|24147.5|24158.5|24151.5|24148.4|24141.4|0
1760559000000|2025-10-15 20:10:00|24155.1|24148.1|24148.9|24141.9|24160.3|24153.3|24144.9|24137.9|0
1760559300000|2025-10-15 20:15:00|24149.5|24142.5|24157|24150|24162.5|24155.5|24148.9|24141.9|0
1760559600000|2025-10-15 20:20:00|24156.3|24149.3|24150.1|24143.1|24157|24150|24148.8|24141.8|0
1760559900000|2025-10-15 20:25:00|24150.2|24143.2|24143.2|24136.2|24150.9|24143.9|24140.4|24133.4|0
1760560200000|2025-10-15 20:30:00|24142.5|24135.5|24145.1|24138.1|24146|24139|24140.2|24133.2|0
1760560500000|2025-10-15 20:35:00|24145.2|24138.2|24137|24130|24148.7|24141.7|24137|24130|0
1760560800000|2025-10-15 20:40:00|24137.4|24130.4|24138|24131|24142.3|24135.3|24134.4|24127.4|0
1760561100000|2025-10-15 20:45:00|24138.2|24131.2|24146.1|24139.1|24146.1|24139.1|24136.5|24129.5|0
1760561400000|2025-10-15 20:50:00|24145.5|24138.5|24146.2|24139.2|24149.5|24142.5|24141.8|24134.8|0
1760561700000|2025-10-15 20:55:00|24145.6|24138.6|24147|24140|24154.7|24147.7|24145.6|24138.6|0
1760562000000|2025-10-15 21:00:00|24146.9|24139.9|24147.1|24140.1|24148.4|24141.4|24146.6|24139.6|0
1760562300000|2025-10-15 21:05:00|24146.5|24139.5|24147.7|24140.7|24147.7|24140.7|24145.3|24138.3|0
1760562600000|2025-10-15 21:10:00|24146.5|24139.5|24145.7|24138.7|24147.7|24140.7|24145.2|24138.2|0
1760562900000|2025-10-15 21:15:00|24145.8|24138.8|24149.7|24142.7|24150.8|24143.8|24145.8|24138.8|0
1760563200000|2025-10-15 21:20:00|24150.4|24143.4|24148.7|24141.7|24150.4|24143.4|24148.4|24141.4|0
1760563500000|2025-10-15 21:25:00|24148.8|24141.8|24150.1|24143.1|24151.2|24144.2|24148.8|24141.8|0
1760563800000|2025-10-15 21:30:00|24150|24143|24149|24142|24150|24143|24148.6|24141.6|0
1760564100000|2025-10-15 21:35:00|24149.1|24142.1|24146.8|24139.8|24149.3|24142.3|24146.8|24139.8|0
1760564400000|2025-10-15 21:40:00|24146.6|24139.6|24148|24141|24148.4|24141.4|24146.6|24139.6|0
1760564700000|2025-10-15 21:45:00|24148.1|24141.1|24148.2|24141.2|24148.7|24141.7|24148.1|24141.1|0
1760565000000|2025-10-15 21:50:00|24148.4|24141.4|24151.9|24144.9|24152.3|24145.3|24147.3|24140.3|0
1760565300000|2025-10-15 21:55:00|24152|24145|24150.5|24143.5|24152|24145|24148|24141|0
1760565600000|2025-10-15 22:00:00|24152.3|24145.3|24162.4|24155.4|24168.3|24161.3|24150.9|24143.9|0
1760565900000|2025-10-15 22:05:00|24162.7|24155.7|24166.2|24159.2|24174.9|24167.9|24161.6|24154.6|0
1760566200000|2025-10-15 22:10:00|24166.5|24159.5|24171.9|24164.9|24173.4|24166.4|24166.2|24159.2|0
1760566500000|2025-10-15 22:15:00|24171.6|24164.6|24166.8|24159.8|24180.8|24173.8|24163.5|24156.5|0
1760566800000|2025-10-15 22:20:00|24166.5|24159.5|24168.5|24161.5|24175.3|24168.3|24165.5|24158.5|0
1760567100000|2025-10-15 22:25:00|24171|24164|24171.6|24164.6|24175|24168|24168.9|24161.9|0
1760567400000|2025-10-15 22:30:00|24171.9|24164.9|24167.8|24160.8|24174.1|24167.1|24167.8|24160.8|0
1760567700000|2025-10-15 22:35:00|24167.5|24160.5|24163.5|24156.5|24170|24163|24161.3|24154.3|0
1760568000000|2025-10-15 22:40:00|24163.8|24156.8|24160.8|24153.8|24166|24159|24159.7|24152.7|0
1760568300000|2025-10-15 22:45:00|24161.1|24154.1|24158.7|24151.7|24163.9|24156.9|24153.2|24146.2|0
1760568600000|2025-10-15 22:50:00|24159|24152|24168.2|24161.2|24169.2|24162.2|24159|24152|0
1760568900000|2025-10-15 22:55:00|24168.9|24161.9|24172|24165|24173.5|24166.5|24168|24161|0
1760569200000|2025-10-15 23:00:00|24172.2|24165.2|24168.6|24161.6|24172.8|24165.8|24167.2|24160.2|0
1760569500000|2025-10-15 23:05:00|24168.9|24161.9|24160.8|24153.8|24169.5|24162.5|24160.4|24153.4|0
1760569800000|2025-10-15 23:10:00|24160.5|24153.5|24165|24158|24166.7|24159.7|24160.5|24153.5|0
1760570100000|2025-10-15 23:15:00|24164.7|24157.7|24155.1|24148.1|24165.5|24158.5|24153.8|24146.8|0
1760570400000|2025-10-15 23:20:00|24154.8|24147.8|24153.6|24146.6|24158.9|24151.9|24151.7|24144.7|0
1760570700000|2025-10-15 23:25:00|24153.3|24146.3|24150.1|24143.1|24156.2|24149.2|24147.7|24140.7|0
1760571000000|2025-10-15 23:30:00|24150.4|24143.4|24151|24144|24156.2|24149.2|24150.4|24143.4|0
1760571300000|2025-10-15 23:35:00|24151.9|24144.9|24145.8|24138.8|24153.6|24146.6|24143.1|24136.1|0
1760571600000|2025-10-15 23:40:00|24146.4|24139.4|24151.7|24144.7|24154.5|24147.5|24142.6|24135.6|0
1760571900000|2025-10-15 23:45:00|24151.4|24144.4|24147.3|24140.3|24155|24148|24146.6|24139.6|0
1760572200000|2025-10-15 23:50:00|24147.6|24140.6|24148.6|24141.6|24148.8|24141.8|24141.6|24134.6|0
1760572500000|2025-10-15 23:55:00|24148.9|24141.9|24153.6|24146.6|24155.7|24148.7|24148|24141|0
1760572800000|2025-10-16 00:00:00|24153.9|24146.9|24149.9|24142.9|24158.8|24151.8|24146.5|24139.5|0
1760573100000|2025-10-16 00:05:00|24150.3|24143.3|24149.1|24142.1|24150.9|24143.9|24145.7|24138.7|0
1760573400000|2025-10-16 00:10:00|24148.8|24141.8|24144.6|24137.6|24151.1|24144.1|24144|24137|0
1760573700000|2025-10-16 00:15:00|24144.9|24137.9|24144.4|24139.4|24151.2|24146.2|24136.7|24131.7|34
1760574000000|2025-10-16 00:20:00|24145.4|24140.4|24148.4|24143.4|24148.4|24143.4|24138.7|24133.7|9
1760574300000|2025-10-16 00:25:00|24149.9|24144.9|24148.8|24143.8|24157.8|24152.8|24144.7|24139.7|9
1760574600000|2025-10-16 00:30:00|24148.3|24143.3|24155.7|24150.7|24160.6|24155.6|24138.8|24133.8|37
1760574900000|2025-10-16 00:35:00|24155.5|24150.5|24146.7|24141.7|24159.6|24154.6|24145.2|24140.2|13
1760575200000|2025-10-16 00:40:00|24146.2|24141.2|24147.8|24142.8|24155.5|24150.5|24143.2|24138.2|5
1760575500000|2025-10-16 00:45:00|24147.3|24142.3|24159.6|24154.6|24160.9|24155.9|24146.8|24141.8|4
1760575800000|2025-10-16 00:50:00|24159.1|24154.1|24166.7|24161.7|24168.6|24163.6|24155.1|24150.1|7
1760576100000|2025-10-16 00:55:00|24165.2|24160.2|24158.7|24153.7|24166.7|24161.7|24157|24152|6
1760576400000|2025-10-16 01:00:00|24155.2|24150.2|24178|24173|24179|24174|24152.7|24147.7|22
1760576700000|2025-10-16 01:05:00|24177.5|24172.5|24167.5|24162.5|24178.5|24173.5|24165.8|24160.8|6
1760577000000|2025-10-16 01:10:00|24167|24162|24157.2|24152.2|24170.3|24165.3|24156.7|24151.7|1
1760577300000|2025-10-16 01:15:00|24156.7|24151.7|24162.1|24157.1|24168.3|24163.3|24152.2|24147.2|8
1760577600000|2025-10-16 01:20:00|24161.6|24156.6|24149.1|24144.1|24163.5|24158.5|24146.4|24141.4|4
1760577900000|2025-10-16 01:25:00|24148.1|24143.1|24159.6|24154.6|24161|24156|24148.1|24143.1|5
1760578200000|2025-10-16 01:30:00|24159.1|24154.1|24163.2|24158.2|24168.2|24163.2|24154.1|24149.1|4
1760578500000|2025-10-16 01:35:00|24163.7|24158.7|24160.3|24155.3|24166.7|24161.7|24158.2|24153.2|0
1760578800000|2025-10-16 01:40:00|24159.8|24154.8|24160|24155|24161.8|24156.8|24157|24152|0
1760579100000|2025-10-16 01:45:00|24160.5|24155.5|24158.4|24153.4|24160.5|24155.5|24150.3|24145.3|5
1760579400000|2025-10-16 01:50:00|24158.9|24153.9|24159.4|24154.4|24164|24159|24157.7|24152.7|1
1760579700000|2025-10-16 01:55:00|24159.6|24154.6|24156.2|24151.2|24165.4|24160.4|24155.7|24150.7|6
1760580000000|2025-10-16 02:00:00|24157.2|24152.2|24153.6|24148.6|24160.2|24155.2|24151.1|24146.1|4
1760580300000|2025-10-16 02:05:00|24153.1|24148.1|24161.4|24156.4|24161.4|24156.4|24149.1|24144.1|7
1760580600000|2025-10-16 02:10:00|24160.9|24155.9|24156.9|24151.9|24161.9|24156.9|24155.9|24150.9|3
1760580900000|2025-10-16 02:15:00|24156.4|24151.4|24150.6|24145.6|24157|24152|24146.5|24141.5|4
1760581200000|2025-10-16 02:20:00|24150.1|24145.1|24146.8|24141.8|24151.6|24146.6|24143.8|24138.8|0
1760581500000|2025-10-16 02:25:00|24147.3|24142.3|24136.4|24131.4|24147.3|24142.3|24134.9|24129.9|8
1760581800000|2025-10-16 02:30:00|24135.9|24130.9|24130.9|24125.9|24140|24135|24128.4|24123.4|1
1760582100000|2025-10-16 02:35:00|24131.4|24126.4|24132.6|24127.6|24133.1|24128.1|24121.4|24116.4|5
1760582400000|2025-10-16 02:40:00|24131.1|24126.1|24138.2|24133.2|24138.6|24133.6|24129.9|24124.9|1
1760582700000|2025-10-16 02:45:00|24138.4|24133.4|24142.8|24137.8|24143.6|24138.6|24135.4|24130.4|1
1760583000000|2025-10-16 02:50:00|24142.3|24137.3|24145.1|24140.1|24146.1|24141.1|24141.3|24136.3|5
1760583300000|2025-10-16 02:55:00|24145.3|24140.3|24150|24145|24154.9|24149.9|24145.3|24140.3|2
1760583600000|2025-10-16 03:00:00|24149.5|24144.5|24161|24156|24161.7|24156.7|24149|24144|9
1760583900000|2025-10-16 03:05:00|24160.5|24155.5|24153.9|24148.9|24161.9|24156.9|24152.9|24147.9|1
1760584200000|2025-10-16 03:10:00|24153.4|24148.4|24143.3|24138.3|24153.9|24148.9|24142.5|24137.5|5
1760584500000|2025-10-16 03:15:00|24142.8|24137.8|24133.5|24128.5|24142.8|24137.8|24132.5|24127.5|10
1760584800000|2025-10-16 03:20:00|24133|24128|24139.2|24134.2|24142.9|24137.9|24129.2|24124.2|4
1760585100000|2025-10-16 03:25:00|24138.7|24133.7|24141.8|24136.8|24141.8|24136.8|24137.8|24132.8|1
1760585400000|2025-10-16 03:30:00|24142.3|24137.3|24140.9|24135.9|24144.4|24139.4|24139.8|24134.8|0
1760585700000|2025-10-16 03:35:00|24140.4|24135.4|24127.5|24122.5|24140.4|24135.4|24127|24122|3
1760586000000|2025-10-16 03:40:00|24128|24123|24132.8|24127.8|24133.3|24128.3|24126.3|24121.3|0
1760586300000|2025-10-16 03:45:00|24133.3|24128.3|24135.2|24130.2|24136.6|24131.6|24130.9|24125.9|2
1760586600000|2025-10-16 03:50:00|24134.7|24129.7|24136.6|24131.6|24139.4|24134.4|24132.2|24127.2|5
1760586900000|2025-10-16 03:55:00|24137.6|24132.6|24139.5|24134.5|24142.9|24137.9|24135.6|24130.6|4
1760587200000|2025-10-16 04:00:00|24138|24133|24141.8|24136.8|24143|24138|24135.2|24130.2|0
1760587500000|2025-10-16 04:05:00|24141.3|24136.3|24144.9|24139.9|24144.9|24139.9|24136|24131|6
1760587800000|2025-10-16 04:10:00|24145.4|24140.4|24149.9|24144.9|24150.4|24145.4|24143.2|24138.2|3
1760588100000|2025-10-16 04:15:00|24150.3|24145.3|24147.9|24142.9|24151.3|24146.3|24146.6|24141.6|7
1760588400000|2025-10-16 04:20:00|24147.4|24142.4|24145.6|24140.6|24149.2|24144.2|24142.7|24137.7|1
1760588700000|2025-10-16 04:25:00|24145.1|24140.1|24140.7|24135.7|24146.3|24141.3|24139.3|24134.3|15
1760589000000|2025-10-16 04:30:00|24141.2|24136.2|24143.8|24138.8|24144.8|24139.8|24140.6|24135.6|1
1760589300000|2025-10-16 04:35:00|24143.3|24138.3|24140.7|24135.7|24143.3|24138.3|24138.3|24133.3|3
1760589600000|2025-10-16 04:40:00|24141.2|24136.2|24139.9|24134.9|24142|24137|24128.7|24123.7|15
1760589900000|2025-10-16 04:45:00|24140.4|24135.4|24135.2|24130.2|24141.2|24136.2|24131.5|24126.5|3
1760590200000|2025-10-16 04:50:00|24135.7|24130.7|24141|24136|24143|24138|24134|24129|11
1760590500000|2025-10-16 04:55:00|24141.5|24136.5|24148.4|24143.4|24148.4|24143.4|24141.5|24136.5|2
1760590800000|2025-10-16 05:00:00|24147.9|24142.9|24146|24141|24151.9|24146.9|24146|24141|16
1760591100000|2025-10-16 05:05:00|24142|24137|24147.5|24142.5|24147.5|24142.5|24139|24134|9
1760591400000|2025-10-16 05:10:00|24147|24142|24160.2|24155.2|24161.2|24156.2|24143.3|24138.3|29
1760591700000|2025-10-16 05:15:00|24160|24155|24155.2|24150.2|24161|24156|24151.4|24146.4|6
1760592000000|2025-10-16 05:20:00|24155.5|24150.5|24158.5|24153.5|24162.8|24157.8|24155.5|24150.5|8
1760592300000|2025-10-16 05:25:00|24159|24154|24161.8|24156.8|24166|24161|24157.4|24152.4|15
1760592600000|2025-10-16 05:30:00|24162.3|24157.3|24169|24164|24173.6|24168.6|24153.8|24148.8|64
1760592900000|2025-10-16 05:35:00|24169.5|24164.5|24163.9|24158.9|24175.8|24170.8|24157.8|24152.8|31
1760593200000|2025-10-16 05:40:00|24163.8|24158.8|24166.9|24161.9|24173.4|24168.4|24163.8|24158.8|8
1760593500000|2025-10-16 05:45:00|24167.4|24162.4|24167.6|24162.6|24170.6|24165.6|24164.4|24159.4|4
1760593800000|2025-10-16 05:50:00|24167.1|24162.1|24163.4|24158.4|24173.7|24168.7|24152.5|24147.5|20
1760594100000|2025-10-16 05:55:00|24164.1|24159.1|24174.3|24169.3|24176.2|24171.2|24163.7|24158.7|5
1760594400000|2025-10-16 06:00:00|24172.5|24169.7|24182.9|24180.1|24186.4|24183.6|24165.3|24162.5|141
1760594700000|2025-10-16 06:05:00|24183.2|24180.4|24189.5|24186.7|24198.6|24195.8|24176.9|24174.1|112
1760595000000|2025-10-16 06:10:00|24190|24187.2|24188.8|24186|24197.3|24194.5|24184.7|24181.9|51
1760595300000|2025-10-16 06:15:00|24188.3|24185.5|24177.1|24174.3|24194.6|24191.8|24166.3|24163.5|115
1760595600000|2025-10-16 06:20:00|24176.1|24173.3|24175.4|24172.6|24178.4|24175.6|24171.9|24169.1|61
1760595900000|2025-10-16 06:25:00|24173.9|24171.1|24186.3|24183.5|24188.7|24185.9|24173.4|24170.6|99
1760596200000|2025-10-16 06:30:00|24185.8|24183|24202|24199.2|24203.3|24200.5|24185.3|24182.5|90
1760596500000|2025-10-16 06:35:00|24201.7|24198.9|24200.1|24197.3|24204.6|24201.8|24193.2|24190.4|48
1760596800000|2025-10-16 06:40:00|24199.6|24196.8|24192.3|24189.5|24200.1|24197.3|24191.2|24188.4|61
1760597100000|2025-10-16 06:45:00|24192.2|24189.4|24193.9|24191.1|24198.5|24195.7|24190.3|24187.5|61
1760597400000|2025-10-16 06:50:00|24194.4|24191.6|24206|24203.2|24208.2|24205.4|24191.8|24189|101
1760597700000|2025-10-16 06:55:00|24206.1|24203.3|24204.3|24201.5|24211.4|24208.6|24200.8|24198|234
1760598000000|2025-10-16 07:00:00|24203.4|24202|24164|24162.6|24226|24224.6|24151.1|24149.7|1346
1760598300000|2025-10-16 07:05:00|24165|24163.6|24138.5|24137.1|24173|24171.6|24135.4|24134|715
1760598600000|2025-10-16 07:10:00|24138.4|24137|24097.8|24096.4|24140.8|24139.4|24076.9|24075.5|848
1760598900000|2025-10-16 07:15:00|24097.9|24096.5|24100.9|24099.5|24123.5|24122.1|24093.7|24092.3|448
1760599200000|2025-10-16 07:20:00|24101.4|24100|24103.4|24102|24120.4|24119|24090.3|24088.9|438
1760599500000|2025-10-16 07:25:00|24103.3|24101.9|24080.6|24079.2|24117|24115.6|24080.6|24079.2|502
1760599800000|2025-10-16 07:30:00|24080.7|24079.3|24062.5|24061.1|24093.8|24092.4|24052.5|24051.1|569
1760600100000|2025-10-16 07:35:00|24062|24060.6|24052.2|24050.8|24078.7|24077.3|24045.3|24043.9|369
1760600400000|2025-10-16 07:40:00|24051.7|24050.3|24090.8|24089.4|24094.7|24093.3|24045|24043.6|566
1760600700000|2025-10-16 07:45:00|24091|24089.6|24119.6|24118.2|24122.4|24121|24090.7|24089.3|358
1760601000000|2025-10-16 07:50:00|24120.9|24119.5|24122.5|24121.1|24139.4|24138|24119.9|24118.5|463
1760601300000|2025-10-16 07:55:00|24122|24120.6|24144.6|24143.2|24184.3|24182.9|24114.5|24113.1|941
1760601600000|2025-10-16 08:00:00|24145.3|24143.9|24132.1|24130.7|24154|24152.6|24127.8|24126.4|283
1760601900000|2025-10-16 08:05:00|24132.2|24130.8|24140.3|24138.9|24145.4|24144|24122.6|24121.2|196
1760602200000|2025-10-16 08:10:00|24141.7|24140.3|24157.6|24156.2|24159.5|24158.1|24134.8|24133.4|174
1760602500000|2025-10-16 08:15:00|24157.7|24156.3|24164.9|24163.5|24165.7|24164.3|24147.6|24146.2|110
1760602800000|2025-10-16 08:20:00|24165.4|24164|24157.2|24155.8|24173.4|24172|24154.7|24153.3|170
1760603100000|2025-10-16 08:25:00|24157.1|24155.7|24125.9|24124.5|24158.6|24157.2|24124.8|24123.4|150
1760603400000|2025-10-16 08:30:00|24126.4|24125|24130.3|24128.9|24135.4|24134|24115.2|24113.8|148
1760603700000|2025-10-16 08:35:00|24129.8|24128.4|24112.9|24111.5|24133|24131.6|24108.5|24107.1|99
1760604000000|2025-10-16 08:40:00|24113|24111.6|24118.4|24117|24123.9|24122.5|24103.3|24101.9|128
1760604300000|2025-10-16 08:45:00|24118.3|24116.9|24128.5|24127.1|24130|24128.6|24113.8|24112.4|116
1760604600000|2025-10-16 08:50:00|24128.4|24127|24141.3|24139.9|24147.5|24146.1|24126.8|24125.4|294
1760604900000|2025-10-16 08:55:00|24141.4|24140|24154|24152.6|24158|24156.6|24138.8|24137.4|163
1760605200000|2025-10-16 09:00:00|24156.4|24155|24174|24172.6|24174|24172.6|24152.7|24151.3|132
1760605500000|2025-10-16 09:05:00|24174.1|24172.7|24182.4|24181|24185|24183.6|24170.6|24169.2|281
1760605800000|2025-10-16 09:10:00|24182.2|24180.8|24169|24167.6|24184.5|24183.1|24167.3|24165.9|110
1760606100000|2025-10-16 09:15:00|24169.5|24168.1|24175.7|24174.3|24177.4|24176|24164.4|24163|183
1760606400000|2025-10-16 09:20:00|24176.9|24175.5|24194.6|24193.2|24200.9|24199.5|24175.9|24174.5|254
1760606700000|2025-10-16 09:25:00|24194.1|24192.7|24210.7|24209.3|24214.5|24213.1|24194.1|24192.7|116
1760607000000|2025-10-16 09:30:00|24209.1|24207.7|24188.2|24186.8|24211.4|24210|24184|24182.6|195
1760607300000|2025-10-16 09:35:00|24188.3|24186.9|24180.9|24179.5|24192.5|24191.1|24180.4|24179|146
1760607600000|2025-10-16 09:40:00|24183|24181.6|24191.4|24190|24212.7|24211.3|24177.3|24175.9|364
1760607900000|2025-10-16 09:45:00|24191.5|24190.1|24212.2|24210.8|24212.6|24211.2|24187.4|24186|149
1760608200000|2025-10-16 09:50:00|24210.2|24208.8|24215.2|24213.8|24219.9|24218.5|24207|24205.6|169
1760608500000|2025-10-16 09:55:00|24215.4|24214|24208.2|24206.8|24215.4|24214|24205.5|24204.1|186
1760608800000|2025-10-16 10:00:00|24208.5|24207.1|24207.4|24206|24210.2|24208.8|24197.6|24196.2|154
1760609100000|2025-10-16 10:05:00|24207.9|24206.5|24228.2|24226.8|24232.3|24230.9|24207.4|24206|196
1760609400000|2025-10-16 10:10:00|24227.6|24226.2|24233.8|24232.4|24236.2|24234.8|24222.3|24220.9|194
1760609700000|2025-10-16 10:15:00|24233.3|24231.9|24222.4|24221|24235.3|24233.9|24218.5|24217.1|172
1760610000000|2025-10-16 10:20:00|24223.1|24221.7|24219.3|24217.9|24223.9|24222.5|24216.2|24214.8|175
1760610300000|2025-10-16 10:25:00|24219.8|24218.4|24227.7|24226.3|24232.6|24231.2|24219.8|24218.4|89
1760610600000|2025-10-16 10:30:00|24227.5|24226.1|24224.8|24223.4|24231.7|24230.3|24223.2|24221.8|59
1760610900000|2025-10-16 10:35:00|24225.3|24223.9|24215.1|24213.7|24226.7|24225.3|24208.2|24206.8|127
1760611200000|2025-10-16 10:40:00|24215.2|24213.8|24210.2|24208.8|24218.9|24217.5|24204.7|24203.3|105
1760611500000|2025-10-16 10:45:00|24210.3|24208.9|24208.9|24207.5|24214.7|24213.3|24203.4|24202|82
1760611800000|2025-10-16 10:50:00|24208.7|24207.3|24214.3|24212.9|24217.4|24216|24208.4|24207|151
1760612100000|2025-10-16 10:55:00|24214.4|24213|24209.1|24207.7|24218.2|24216.8|24208.3|24206.9|108
1760612400000|2025-10-16 11:00:00|24210|24208.6|24207.7|24206.3|24214.4|24213|24204.1|24202.7|94
1760612700000|2025-10-16 11:05:00|24206.7|24205.3|24207.6|24206.2|24210.6|24209.2|24197.1|24195.7|97
1760613000000|2025-10-16 11:10:00|24207.1|24205.7|24218.8|24217.4|24221.7|24220.3|24206.8|24205.4|79
1760613300000|2025-10-16 11:15:00|24219|24217.6|24206.3|24204.9|24223.8|24222.4|24206|24204.6|40
1760613600000|2025-10-16 11:20:00|24205.8|24204.4|24207.5|24206.1|24210.8|24209.4|24205.2|24203.8|63
1760613900000|2025-10-16 11:25:00|24207.7|24206.3|24210.5|24209.1|24215.7|24214.3|24206.2|24204.8|78
1760614200000|2025-10-16 11:30:00|24209.1|24207.7|24186.1|24184.7|24211.1|24209.7|24183.5|24182.1|213
1760614500000|2025-10-16 11:35:00|24185.1|24183.7|24184.7|24183.3|24193.5|24192.1|24180|24178.6|109
1760614800000|2025-10-16 11:40:00|24184.9|24183.5|24184.4|24183|24188.1|24186.7|24171.7|24170.3|163
1760615100000|2025-10-16 11:45:00|24183.9|24182.5|24188.5|24187.1|24194.1|24192.7|24183.9|24182.5|100
1760615400000|2025-10-16 11:50:00|24190.2|24188.8|24186.2|24184.8|24195.6|24194.2|24181.7|24180.3|73
1760615700000|2025-10-16 11:55:00|24186.7|24185.3|24183.7|24182.3|24191|24189.6|24180.3|24178.9|97
1760616000000|2025-10-16 12:00:00|24184.6|24183.2|24183.2|24181.8|24191.3|24189.9|24178.9|24177.5|82
1760616300000|2025-10-16 12:05:00|24181.8|24180.4|24166.5|24165.1|24187|24185.6|24164.7|24163.3|136
1760616600000|2025-10-16 12:10:00|24166.9|24165.5|24166.1|24164.7|24175.2|24173.8|24163.4|24162|83
1760616900000|2025-10-16 12:15:00|24166.6|24165.2|24177.3|24175.9|24183|24181.6|24166.5|24165.1|248
1760617200000|2025-10-16 12:20:00|24176.9|24175.5|24180.3|24178.9|24184.1|24182.7|24171.4|24170|91
1760617500000|2025-10-16 12:25:00|24180.8|24179.4|24172.9|24171.5|24181.6|24180.2|24169.1|24167.7|122
1760617800000|2025-10-16 12:30:00|24173.3|24171.9|24186.9|24185.5|24189|24187.6|24169.3|24167.9|100
1760618100000|2025-10-16 12:35:00|24185.4|24184|24209.3|24207.9|24209.4|24208|24184|24182.6|157
1760618400000|2025-10-16 12:40:00|24206.9|24205.5|24196.2|24194.8|24213.1|24211.7|24196.2|24194.8|116
1760618700000|2025-10-16 12:45:00|24196.1|24194.7|24205.4|24204|24205.7|24204.3|24191.3|24189.9|59
1760619000000|2025-10-16 12:50:00|24205|24203.6|24223.3|24221.9|24223.3|24221.9|24205|24203.6|154
1760619300000|2025-10-16 12:55:00|24222.8|24221.4|24217.7|24216.3|24228.6|24227.2|24216|24214.6|79
1760619600000|2025-10-16 13:00:00|24218.2|24216.8|24192.9|24191.5|24219.1|24217.7|24190.3|24188.9|159
1760619900000|2025-10-16 13:05:00|24194.9|24193.5|24199.3|24197.9|24201.7|24200.3|24188.3|24186.9|93
1760620200000|2025-10-16 13:10:00|24199.9|24198.5|24196.3|24194.9|24209.5|24208.1|24188.3|24186.9|82
1760620500000|2025-10-16 13:15:00|24196.1|24194.7|24185.5|24184.1|24196.4|24195|24184.1|24182.7|159
1760620800000|2025-10-16 13:20:00|24184.1|24182.7|24197.4|24196|24203.1|24201.7|24183.3|24181.9|75
1760621100000|2025-10-16 13:25:00|24193.9|24192.5|24193.5|24192.1|24198.4|24197|24181.9|24180.5|123
1760621400000|2025-10-16 13:30:00|24193.6|24192.2|24155|24153.6|24203.1|24201.7|24141.9|24140.5|471
1760621700000|2025-10-16 13:35:00|24154.9|24153.5|24179.8|24178.4|24184|24182.6|24150.1|24148.7|339
1760622000000|2025-10-16 13:40:00|24181.9|24180.5|24188.5|24187.1|24189.1|24187.7|24167.1|24165.7|189
1760622300000|2025-10-16 13:45:00|24188|24186.6|24161.7|24160.3|24191.8|24190.4|24157.1|24155.7|201
1760622600000|2025-10-16 13:50:00|24160.5|24159.1|24157|24155.6|24164.6|24163.2|24149.7|24148.3|198
1760622900000|2025-10-16 13:55:00|24157.5|24156.1|24150.9|24149.5|24174.6|24173.2|24149.4|24148|211
1760623200000|2025-10-16 14:00:00|24150.7|24149.3|24150.2|24148.8|24168.3|24166.9|24144.9|24143.5|181
1760623500000|2025-10-16 14:05:00|24150.7|24149.3|24137.6|24136.2|24169.6|24168.2|24135.6|24134.2|252
1760623800000|2025-10-16 14:10:00|24136.9|24135.5|24119.7|24118.3|24141.9|24140.5|24118.1|24116.7|305
1760624100000|2025-10-16 14:15:00|24120.2|24118.8|24139.7|24138.3|24140.1|24138.7|24115.6|24114.2|246
1760624400000|2025-10-16 14:20:00|24139.9|24138.5|24152.6|24151.2|24161.8|24160.4|24139.2|24137.8|342
1760624700000|2025-10-16 14:25:00|24153.1|24151.7|24156.1|24154.7|24166.2|24164.8|24145.3|24143.9|143
1760625000000|2025-10-16 14:30:00|24154.6|24153.2|24205.7|24204.3|24206.3|24204.9|24153.6|24152.2|349
1760625300000|2025-10-16 14:35:00|24205.6|24204.2|24211.7|24210.3|24231.8|24230.4|24205.6|24204.2|568
1760625600000|2025-10-16 14:40:00|24212.1|24210.7|24225.5|24224.1|24238.9|24237.5|24207.9|24206.5|387
1760625900000|2025-10-16 14:45:00|24225|24223.6|24225.6|24224.2|24230.6|24229.2|24212.7|24211.3|196
1760626200000|2025-10-16 14:50:00|24226.1|24224.7|24226|24224.6|24231|24229.6|24215.2|24213.8|204
1760626500000|2025-10-16 14:55:00|24226.1|24224.7|24229.1|24227.7|24234.2|24232.8|24221.6|24220.2|170
1760626800000|2025-10-16 15:00:00|24230.6|24229.2|24252.8|24251.4|24268.5|24267.1|24230.6|24229.2|297
1760627100000|2025-10-16 15:05:00|24252.9|24251.5|24265.8|24264.4|24266.5|24265.1|24232|24230.6|359
1760627400000|2025-10-16 15:10:00|24264.6|24263.2|24272.9|24271.5|24275.2|24273.8|24257.3|24255.9|166
1760627700000|2025-10-16 15:15:00|24273.4|24272|24273.4|24272|24278.4|24277|24255.8|24254.4|228
1760628000000|2025-10-16 15:20:00|24273.7|24272.3|24278.2|24276.8|24283|24281.6|24267.8|24266.4|273
1760628300000|2025-10-16 15:25:00|24277.7|24276.3|24267.7|24266.3|24281.2|24279.8|24256.4|24255|671
1760628600000|2025-10-16 15:30:00|24268.2|24266.8|24269.3|24266.5|24277.4|24274.6|24239.2|24236.4|1081
1760628900000|2025-10-16 15:35:00|24270.3|24267.5|24284|24281.2|24288.3|24285.5|24263.5|24260.7|530
1760629200000|2025-10-16 15:40:00|24284.5|24281.7|24268.2|24265.4|24286.3|24283.5|24254.9|24252.1|352
1760629500000|2025-10-16 15:45:00|24268.7|24265.9|24261.6|24258.8|24273.8|24271|24250|24247.2|253
1760629800000|2025-10-16 15:50:00|24262.1|24259.3|24263.1|24260.3|24282.8|24280|24260.4|24257.6|160
1760630100000|2025-10-16 15:55:00|24263.6|24260.8|24246.8|24244|24265.2|24262.4|24238.5|24235.7|175
1760630400000|2025-10-16 16:00:00|24247.3|24244.5|24255.4|24252.6|24255.9|24253.1|24226.8|24224|223
1760630700000|2025-10-16 16:05:00|24256.4|24253.6|24243.1|24240.3|24261.1|24258.3|24242.6|24239.8|86
1760631000000|2025-10-16 16:10:00|24243.6|24240.8|24246.3|24243.5|24253.4|24250.6|24237.2|24234.4|500
1760631300000|2025-10-16 16:15:00|24246.8|24244|24219.1|24216.3|24255.6|24252.8|24213.7|24210.9|109
1760631600000|2025-10-16 16:20:00|24219.6|24216.8|24212.3|24209.5|24223.4|24220.6|24206.1|24203.3|158
1760631900000|2025-10-16 16:25:00|24212.8|24210|24186.4|24183.6|24216.7|24213.9|24180.4|24177.6|137
1760632200000|2025-10-16 16:30:00|24186.2|24183.4|24106.5|24103.7|24186.2|24183.4|24096.3|24093.5|343
1760632500000|2025-10-16 16:35:00|24107|24104.2|24137.8|24135|24153.4|24150.6|24106.3|24103.5|259
1760632800000|2025-10-16 16:40:00|24138.3|24135.5|24135.6|24132.8|24160.5|24157.7|24122.1|24119.3|141
1760633100000|2025-10-16 16:45:00|24135.4|24132.6|24135.9|24133.1|24138.6|24135.8|24093.5|24090.7|183
1760633400000|2025-10-16 16:50:00|24135.4|24132.6|24160.5|24157.7|24165.2|24162.4|24132.1|24129.3|115
1760633700000|2025-10-16 16:55:00|24161|24158.2|24211.4|24208.6|24213.8|24211|24160.4|24157.6|165
1760634000000|2025-10-16 17:00:00|24211.9|24209.1|24180|24177.2|24223.2|24220.4|24167.8|24165|262
1760634300000|2025-10-16 17:05:00|24180.5|24177.7|24188|24185.2|24209.9|24207.1|24168.1|24165.3|285
1760634600000|2025-10-16 17:10:00|24188.4|24185.6|24187.6|24184.8|24208.4|24205.6|24179.1|24176.3|141
1760634900000|2025-10-16 17:15:00|24187.1|24184.3|24217.8|24215|24244.4|24241.6|24182.9|24180.1|221
1760635200000|2025-10-16 17:20:00|24218.3|24215.5|24207|24204.2|24227.5|24224.7|24197.8|24195|129
1760635500000|2025-10-16 17:25:00|24207.4|24204.6|24220|24217.2|24223.9|24221.1|24199.3|24196.5|31
1760635800000|2025-10-16 17:30:00|24219.5|24216.7|24206.8|24204|24229.7|24226.9|24205.1|24202.3|36
1760636100000|2025-10-16 17:35:00|24206.9|24204.1|24202.3|24199.5|24219.6|24216.8|24201.2|24198.4|31
1760636400000|2025-10-16 17:40:00|24201.8|24199|24191.5|24188.7|24204.9|24202.1|24179.4|24176.6|67
1760636700000|2025-10-16 17:45:00|24192|24189.2|24187.9|24185.1|24192.3|24189.5|24178.2|24175.4|47
1760637000000|2025-10-16 17:50:00|24188.4|24185.6|24175.8|24173|24189|24186.2|24165.6|24162.8|65
1760637300000|2025-10-16 17:55:00|24175.6|24172.8|24175.4|24172.6|24187.4|24184.6|24168.8|24166|73
1760637600000|2025-10-16 18:00:00|24174.9|24172.1|24129.3|24126.5|24179.9|24177.1|24126.5|24123.7|101
1760637900000|2025-10-16 18:05:00|24129.8|24127|24114.9|24112.1|24138.5|24135.7|24110.5|24107.7|201
1760638200000|2025-10-16 18:10:00|24115.4|24112.6|24074.1|24071.3|24118.4|24115.6|24069.5|24066.7|156
1760638500000|2025-10-16 18:15:00|24073.6|24070.8|24062.4|24059.6|24088.4|24085.6|24045.8|24043|323
1760638800000|2025-10-16 18:20:00|24060.9|24058.1|24086|24083.2|24095|24092.2|24060.5|24057.7|256
1760639100000|2025-10-16 18:25:00|24085.9|24083.1|24080|24077.2|24091.5|24088.7|24065.7|24062.9|88
1760639400000|2025-10-16 18:30:00|24080.5|24077.7|24063.8|24061|24091.5|24088.7|24053|24050.2|185
1760639700000|2025-10-16 18:35:00|24064.3|24061.5|24083.7|24080.9|24096.2|24093.4|24061.9|24059.1|159
1760640000000|2025-10-16 18:40:00|24084.2|24081.4|24127.1|24124.3|24129.1|24126.3|24075|24072.2|333
1760640300000|2025-10-16 18:45:00|24127.4|24124.6|24123.7|24120.9|24147.1|24144.3|24123.2|24120.4|266
1760640600000|2025-10-16 18:50:00|24124.2|24121.4|24127.5|24124.7|24134.9|24132.1|24109.1|24106.3|187
1760640900000|2025-10-16 18:55:00|24128|24125.2|24120.2|24117.4|24133.6|24130.8|24110|24107.2|65
1760641200000|2025-10-16 19:00:00|24119.7|24116.9|24108|24105.2|24124.1|24121.3|24097.8|24095|87
1760641500000|2025-10-16 19:05:00|24109|24106.2|24091|24088.2|24109|24106.2|24084|24081.2|100
1760641800000|2025-10-16 19:10:00|24090.5|24087.7|24062.7|24059.9|24101.5|24098.7|24062.4|24059.6|131
1760642100000|2025-10-16 19:15:00|24063.2|24060.4|24050.4|24047.6|24066.3|24063.5|24043.8|24041|90
1760642400000|2025-10-16 19:20:00|24051.4|24048.6|24050.7|24047.9|24054.2|24051.4|24019.1|24016.3|180
1760642700000|2025-10-16 19:25:00|24050.5|24047.7|24047|24044.2|24055.9|24053.1|24034.7|24031.9|66
1760643000000|2025-10-16 19:30:00|24047.5|24044.7|24044.4|24041.6|24055.6|24052.8|24034.8|24032|112
1760643300000|2025-10-16 19:35:00|24044.9|24042.1|24045.4|24042.6|24064.9|24062.1|24037.3|24034.5|87
1760643600000|2025-10-16 19:40:00|24045.9|24043.1|24066.9|24064.1|24068.4|24065.6|24045.9|24043.1|111
1760643900000|2025-10-16 19:45:00|24067.4|24064.6|24100.2|24097.4|24102.4|24099.6|24064.8|24062|183
1760644200000|2025-10-16 19:50:00|24099.7|24096.9|24093.2|24090.4|24110.8|24108|24085.7|24082.9|246
1760644500000|2025-10-16 19:55:00|24091.2|24088.4|24077|24074.2|24100.9|24098.1|24064.8|24062|180
1760644800000|2025-10-16 20:00:00|24076.5|24073.7|24079.4|24072.4|24094.8|24087.8|24076.5|24071.6|16
1760645100000|2025-10-16 20:05:00|24080|24073|24061.4|24054.4|24081|24074|24061.4|24054.4|0
1760645400000|2025-10-16 20:10:00|24062.1|24055.1|24043|24036|24065.9|24058.9|24039.1|24032.1|0
1760645700000|2025-10-16 20:15:00|24043.6|24036.6|24058.2|24051.2|24061.2|24054.2|24039.7|24032.7|0
1760646000000|2025-10-16 20:20:00|24058.8|24051.8|24051.6|24044.6|24060.9|24053.9|24047.1|24040.1|0
1760646300000|2025-10-16 20:25:00|24051|24044|24053.4|24046.4|24053.4|24046.4|24044.9|24037.9|0
1760646600000|2025-10-16 20:30:00|24052.8|24045.8|24048.1|24041.1|24054.4|24047.4|24045.7|24038.7|0
1760646900000|2025-10-16 20:35:00|24047.5|24040.5|24055.8|24048.8|24061|24054|24043.4|24036.4|0
1760647200000|2025-10-16 20:40:00|24056.2|24049.2|24058.4|24051.4|24059.3|24052.3|24053.9|24046.9|0
1760647500000|2025-10-16 20:45:00|24058.7|24051.7|24060.9|24053.9|24062.4|24055.4|24058.3|24051.3|0
1760647800000|2025-10-16 20:50:00|24061.5|24054.5|24069.1|24062.1|24072.2|24065.2|24060.9|24053.9|0
1760648100000|2025-10-16 20:55:00|24068.5|24061.5|24061.8|24054.8|24068.7|24061.7|24057.4|24050.4|0
1760648400000|2025-10-16 21:00:00|24056.4|24049.4|24060.9|24053.9|24062.3|24055.3|24056.2|24049.2|0
1760648700000|2025-10-16 21:05:00|24058.5|24051.5|24054.2|24047.2|24059|24052|24054.1|24047.1|0
1760649000000|2025-10-16 21:10:00|24053.2|24046.2|24047.7|24040.7|24053.2|24046.2|24046.1|24039.1|0
1760649300000|2025-10-16 21:15:00|24046.5|24039.5|24048.7|24041.7|24049.6|24042.6|24046.1|24039.1|0
1760649600000|2025-10-16 21:20:00|24049.1|24042.1|24054.5|24047.5|24054.6|24047.6|24048.8|24041.8|0
1760649900000|2025-10-16 21:25:00|24054.4|24047.4|24055.5|24048.5|24056.1|24049.1|24054|24047|0
1760650200000|2025-10-16 21:30:00|24055.2|24048.2|24055.9|24048.9|24055.9|24048.9|24050.6|24043.6|0
1760650500000|2025-10-16 21:35:00|24055|24048|24059.3|24052.3|24059.3|24052.3|24055|24048|0
1760650800000|2025-10-16 21:40:00|24057.7|24050.7|24059.2|24052.2|24060.8|24053.8|24054.8|24047.8|0
1760651100000|2025-10-16 21:45:00|24058.6|24051.6|24059.3|24052.3|24060.7|24053.7|24058.5|24051.5|0
1760651400000|2025-10-16 21:50:00|24060.9|24053.9|24063.9|24056.9|24066.4|24059.4|24057.4|24050.4|0
1760651700000|2025-10-16 21:55:00|24064|24057|24064.9|24057.9|24064.9|24057.9|24056.5|24049.5|0
1760652000000|2025-10-16 22:00:00|24056.1|24049.1|24073.8|24066.8|24078.7|24071.7|24055.5|24048.5|0
1760652300000|2025-10-16 22:05:00|24073.5|24066.5|24083.1|24076.1|24084|24077|24067|24060|0
1760652600000|2025-10-16 22:10:00|24082.5|24075.5|24071|24064|24087.4|24080.4|24069.3|24062.3|0
1760652900000|2025-10-16 22:15:00|24071.3|24064.3|24065.2|24058.2|24071.9|24064.9|24063.3|24056.3|0
1760653200000|2025-10-16 22:20:00|24065.5|24058.5|24060.2|24053.2|24069.9|24062.9|24058.8|24051.8|0
1760653500000|2025-10-16 22:25:00|24060.5|24053.5|24065.9|24058.9|24066.9|24059.9|24054.3|24047.3|0
1760653800000|2025-10-16 22:30:00|24066.2|24059.2|24069.9|24062.9|24072.2|24065.2|24063.4|24056.4|0
1760654100000|2025-10-16 22:35:00|24070.2|24063.2|24062.8|24055.8|24074.2|24067.2|24062.1|24055.1|0
1760654400000|2025-10-16 22:40:00|24063.5|24056.5|24053.2|24046.2|24063.5|24056.5|24046.8|24039.8|0
1760654700000|2025-10-16 22:45:00|24052.8|24045.8|24059.2|24052.2|24059.3|24052.3|24048|24041|0
1760655000000|2025-10-16 22:50:00|24058.9|24051.9|24046.6|24039.6|24059.9|24052.9|24046.2|24039.2|0
1760655300000|2025-10-16 22:55:00|24046.5|24039.5|24029|24022|24047.5|24040.5|24027.7|24020.7|0
1760655600000|2025-10-16 23:00:00|24029.6|24022.6|24032.3|24025.3|24037.6|24030.6|24022.2|24015.2|0
1760655900000|2025-10-16 23:05:00|24031.3|24024.3|24026.9|24019.9|24037.9|24030.9|24022.5|24015.5|0
1760656200000|2025-10-16 23:10:00|24028.2|24021.2|24028.3|24021.3|24038.1|24031.1|24026.4|24019.4|0
1760656500000|2025-10-16 23:15:00|24028|24021|24043.8|24036.8|24044.4|24037.4|24028|24021|0
1760656800000|2025-10-16 23:20:00|24043.5|24036.5|24038.9|24031.9|24046.6|24039.6|24038.8|24031.8|0
1760657100000|2025-10-16 23:25:00|24038.6|24031.6|24025.2|24018.2|24041.3|24034.3|24025.2|24018.2|0
1760657400000|2025-10-16 23:30:00|24024.9|24017.9|24030.5|24023.5|24036|24029|24023.1|24016.1|0
1760657700000|2025-10-16 23:35:00|24030.8|24023.8|24026.6|24019.6|24036|24029|24022.5|24015.5|0
1760658000000|2025-10-16 23:40:00|24027.2|24020.2|24028.1|24021.1|24032.7|24025.7|24023.4|24016.4|0
1760658300000|2025-10-16 23:45:00|24028.7|24021.7|24030.9|24023.9|24041.7|24034.7|24027.2|24020.2|0
1760658600000|2025-10-16 23:50:00|24029.9|24022.9|24038.3|24031.3|24038.9|24031.9|24026.2|24019.2|0
1760658900000|2025-10-16 23:55:00|24037|24030|24044.8|24037.8|24046.9|24039.9|24037|24030|0
1760659200000|2025-10-17 00:00:00|24042.9|24035.9|24050.5|24043.5|24054.1|24047.1|24036.3|24029.3|0
1760659500000|2025-10-17 00:05:00|24050.8|24043.8|24054.1|24047.1|24055.4|24048.4|24042.3|24035.3|0
1760659800000|2025-10-17 00:10:00|24053.8|24046.8|24031|24024|24056.9|24049.9|24030.1|24023.1|0
1760660100000|2025-10-17 00:15:00|24031.4|24024.4|24029|24024|24043.9|24038.9|24020|24015|61
1760660400000|2025-10-17 00:20:00|24028.5|24023.5|24023|24018|24036.9|24031.9|24016|24011|18
1760660700000|2025-10-17 00:25:00|24022.5|24017.5|24018|24013|24026.5|24021.5|24016|24011|16
1760661000000|2025-10-17 00:30:00|24017.5|24012.5|24017.4|24012.4|24018.9|24013.9|24007.7|24002.7|8
1760661300000|2025-10-17 00:35:00|24017.9|24012.9|24015.9|24010.9|24026.5|24021.5|24013.9|24008.9|17
1760661600000|2025-10-17 00:40:00|24016.9|24011.9|24018.4|24013.4|24020.4|24015.4|24014.3|24009.3|3
1760661900000|2025-10-17 00:45:00|24018.2|24013.2|24018.4|24013.4|24019.7|24014.7|24013.8|24008.8|3
1760662200000|2025-10-17 00:50:00|24018.9|24013.9|24014.5|24009.5|24023.9|24018.9|24005.6|24000.6|5
1760662500000|2025-10-17 00:55:00|24015|24010|24012.1|24007.1|24018.5|24013.5|24006.3|24001.3|22
1760662800000|2025-10-17 01:00:00|24011.6|24006.6|24022.5|24017.5|24027.1|24022.1|24011.6|24006.6|20
1760663100000|2025-10-17 01:05:00|24022|24017|24036.1|24031.1|24050.1|24045.1|24020|24015|28
1760663400000|2025-10-17 01:10:00|24036.6|24031.6|24023.1|24018.1|24041.1|24036.1|24022.9|24017.9|9
1760663700000|2025-10-17 01:15:00|24022.6|24017.6|24039.8|24034.8|24043.1|24038.1|24021.1|24016.1|14
1760664000000|2025-10-17 01:20:00|24038.8|24033.8|24036.8|24031.8|24041.7|24036.7|24031.5|24026.5|37
1760664300000|2025-10-17 01:25:00|24035.8|24030.8|24042.2|24037.2|24046|24041|24035.8|24030.8|9
1760664600000|2025-10-17 01:30:00|24041.7|24036.7|24042.8|24037.8|24045.8|24040.8|24036|24031|9
1760664900000|2025-10-17 01:35:00|24042.3|24037.3|24044.4|24039.4|24051.9|24046.9|24040.9|24035.9|5
1760665200000|2025-10-17 01:40:00|24043.9|24038.9|24042.5|24037.5|24045.8|24040.8|24040.5|24035.5|0
1760665500000|2025-10-17 01:45:00|24042|24037|24039.5|24034.5|24043|24038|24034|24029|54
1760665800000|2025-10-17 01:50:00|24038|24033|24001|23996|24038.5|24033.5|23991.3|23986.3|34
1760666100000|2025-10-17 01:55:00|24000.5|23995.5|23984.9|23979.9|24004.8|23999.8|23969.1|23964.1|98
1760666400000|2025-10-17 02:00:00|23983.9|23978.9|23989|23984|23991.9|23986.9|23980.4|23975.4|5
1760666700000|2025-10-17 02:05:00|23990.5|23985.5|23977.8|23972.8|23991|23986|23976.7|23971.7|4
1760667000000|2025-10-17 02:10:00|23977.3|23972.3|23975.9|23970.9|23978.3|23973.3|23960|23955|15
1760667300000|2025-10-17 02:15:00|23975.4|23970.4|23965.4|23960.4|23975.9|23970.9|23965.4|23960.4|1
1760667600000|2025-10-17 02:20:00|23964.9|23959.9|23964|23959|23971.4|23966.4|23962.4|23957.4|2
1760667900000|2025-10-17 02:25:00|23964.5|23959.5|23969|23964|23970|23965|23957.8|23952.8|11
1760668200000|2025-10-17 02:30:00|23968.5|23963.5|23966|23961|23970.5|23965.5|23961.9|23956.9|8
1760668500000|2025-10-17 02:35:00|23965.5|23960.5|23973.8|23968.8|23974.4|23969.4|23965|23960|2
1760668800000|2025-10-17 02:40:00|23973.3|23968.3|23966.4|23961.4|23978.7|23973.7|23965.8|23960.8|12
1760669100000|2025-10-17 02:45:00|23968.4|23963.4|23972.1|23967.1|23975.6|23970.6|23967.9|23962.9|5
1760669400000|2025-10-17 02:50:00|23971.6|23966.6|23967.9|23962.9|23972.6|23967.6|23965.9|23960.9|3
1760669700000|2025-10-17 02:55:00|23967.4|23962.4|23969.4|23964.4|23970.4|23965.4|23965.6|23960.6|0
1760670000000|2025-10-17 03:00:00|23968.9|23963.9|23976.4|23971.4|23979.7|23974.7|23968.9|23963.9|29
1760670300000|2025-10-17 03:05:00|23975.9|23970.9|23982.4|23977.4|23983.5|23978.5|23975.4|23970.4|1
1760670600000|2025-10-17 03:10:00|23981.9|23976.9|23983|23978|23987.2|23982.2|23980.3|23975.3|3
1760670900000|2025-10-17 03:15:00|23983.5|23978.5|23987.4|23982.4|23991.9|23986.9|23980.1|23975.1|3
1760671200000|2025-10-17 03:20:00|23986.9|23981.9|23995.2|23990.2|23998.5|23993.5|23985.8|23980.8|5
1760671500000|2025-10-17 03:25:00|23995.8|23990.8|23989.9|23984.9|23998.4|23993.4|23989.9|23984.9|2
1760671800000|2025-10-17 03:30:00|23990.4|23985.4|23992.4|23987.4|23997.6|23992.6|23988.7|23983.7|2
1760672100000|2025-10-17 03:35:00|23991.9|23986.9|23974.7|23969.7|23991.9|23986.9|23969.4|23964.4|9
1760672400000|2025-10-17 03:40:00|23973.2|23968.2|23971.1|23966.1|23978.3|23973.3|23968.4|23963.4|13
1760672700000|2025-10-17 03:45:00|23970.6|23965.6|23972.5|23967.5|23978|23973|23970.6|23965.6|2
1760673000000|2025-10-17 03:50:00|23972|23967|23971.2|23966.2|23975|23970|23956.3|23951.3|19
1760673300000|2025-10-17 03:55:00|23971.7|23966.7|23974.1|23969.1|23977.9|23972.9|23969.2|23964.2|2
1760673600000|2025-10-17 04:00:00|23975.1|23970.1|23979|23974|23980|23975|23972.7|23967.7|4
1760673900000|2025-10-17 04:05:00|23978.5|23973.5|23972.4|23967.4|23979|23974|23968.3|23963.3|14
1760674200000|2025-10-17 04:10:00|23971.9|23966.9|23971.3|23966.3|23974.7|23969.7|23969.6|23964.6|4
1760674500000|2025-10-17 04:15:00|23970.8|23965.8|23967.6|23962.6|23972.5|23967.5|23965.5|23960.5|2
1760674800000|2025-10-17 04:20:00|23967.1|23962.1|23969.5|23964.5|23972.6|23967.6|23965|23960|13
1760675100000|2025-10-17 04:25:00|23970.5|23965.5|23970.1|23965.1|23974.5|23969.5|23966.8|23961.8|5
1760675400000|2025-10-17 04:30:00|23969.6|23964.6|23970.9|23965.9|23974.9|23969.9|23966.8|23961.8|5
1760675700000|2025-10-17 04:35:00|23971.4|23966.4|23979|23974|23980.5|23975.5|23970.9|23965.9|11
1760676000000|2025-10-17 04:40:00|23978.5|23973.5|23979.6|23974.6|23986.4|23981.4|23977.5|23972.5|13
1760676300000|2025-10-17 04:45:00|23979.1|23974.1|23970.9|23965.9|23981.1|23976.1|23968.1|23963.1|15
1760676600000|2025-10-17 04:50:00|23970.4|23965.4|23972.1|23967.1|23974.7|23969.7|23969.8|23964.8|5
1760676900000|2025-10-17 04:55:00|23972.6|23967.6|23970.5|23965.5|23975.5|23970.5|23970|23965|2
1760677200000|2025-10-17 05:00:00|23971|23966|23968.5|23963.5|23976|23971|23968|23963|7
1760677500000|2025-10-17 05:05:00|23969|23964|23954.4|23949.4|23970.9|23965.9|23947.6|23942.6|17
1760677800000|2025-10-17 05:10:00|23953.9|23948.9|23931|23926|23963.4|23958.4|23928.4|23923.4|16
1760678100000|2025-10-17 05:15:00|23930.5|23925.5|23933.7|23928.7|23943|23938|23930.2|23925.2|24
1760678400000|2025-10-17 05:20:00|23933.2|23928.2|23948.8|23943.8|23955.5|23950.5|23928.2|23923.2|26
1760678700000|2025-10-17 05:25:00|23948.3|23943.3|23946.2|23941.2|23949.4|23944.4|23939.9|23934.9|13
1760679000000|2025-10-17 05:30:00|23946.7|23941.7|23925.4|23920.4|23951|23946|23917.8|23912.8|71
1760679300000|2025-10-17 05:35:00|23925.6|23920.6|23914.4|23909.4|23926.4|23921.4|23906.4|23901.4|74
1760679600000|2025-10-17 05:40:00|23914.2|23909.2|23921.1|23916.1|23921.2|23916.2|23903.8|23898.8|79
1760679900000|2025-10-17 05:45:00|23921.6|23916.6|23936.7|23931.7|23944.1|23939.1|23919.7|23914.7|50
1760680200000|2025-10-17 05:50:00|23937.1|23932.1|23957.2|23952.2|23960.2|23955.2|23935.5|23930.5|49
1760680500000|2025-10-17 05:55:00|23957.7|23952.7|23954.6|23949.6|23968.4|23963.4|23953.8|23948.8|50
1760680800000|2025-10-17 06:00:00|23954.5|23951.7|23964.9|23962.1|23971.9|23969.1|23948.8|23946|184
1760681100000|2025-10-17 06:05:00|23965.4|23962.6|23954.9|23952.1|23975.7|23972.9|23954.4|23951.6|86
1760681400000|2025-10-17 06:10:00|23955|23952.2|23947.9|23945.1|23958.5|23955.7|23937.8|23935|184
1760681700000|2025-10-17 06:15:00|23948.4|23945.6|23941.4|23938.6|23966.3|23963.5|23940|23937.2|180
1760682000000|2025-10-17 06:20:00|23941.9|23939.1|23943.2|23940.4|23944.4|23941.6|23927.5|23924.7|169
1760682300000|2025-10-17 06:25:00|23943.7|23940.9|23937.2|23934.4|23947.1|23944.3|23930.8|23928|128
1760682600000|2025-10-17 06:30:00|23938.2|23935.4|23942.6|23939.8|23950|23947.2|23931.2|23928.4|236
1760682900000|2025-10-17 06:35:00|23942.1|23939.3|23925.5|23922.7|23942.4|23939.6|23910.1|23907.3|162
1760683200000|2025-10-17 06:40:00|23925.6|23922.8|23914.7|23911.9|23926.1|23923.3|23906.3|23903.5|213
1760683500000|2025-10-17 06:45:00|23914.2|23911.4|23907.5|23904.7|23923.2|23920.4|23893.3|23890.5|228
1760683800000|2025-10-17 06:50:00|23907.2|23904.4|23901.8|23899|23907.2|23904.4|23888.2|23885.4|157
1760684100000|2025-10-17 06:55:00|23901.3|23898.5|23891.2|23888.4|23901.3|23898.5|23878.2|23875.4|354
1760684400000|2025-10-17 07:00:00|23890.8|23889.4|23827.2|23825.8|23890.8|23889.4|23807.4|23806|1682
1760684700000|2025-10-17 07:05:00|23827.7|23826.3|23745.9|23744.5|23827.7|23826.3|23745.3|23743.9|1362
1760685000000|2025-10-17 07:10:00|23745.4|23744|23746.3|23744.9|23779.1|23777.7|23736.7|23735.3|1103
1760685300000|2025-10-17 07:15:00|23745.8|23744.4|23705.9|23704.5|23770.1|23768.7|23702.1|23700.7|844
1760685600000|2025-10-17 07:20:00|23706.4|23705|23731.7|23730.3|23733.9|23732.5|23676.3|23674.9|1074
1760685900000|2025-10-17 07:25:00|23731.8|23730.4|23759.5|23758.1|23773.2|23771.8|23731.8|23730.4|1038
1760686200000|2025-10-17 07:30:00|23763.5|23762.1|23720.7|23719.3|23786.6|23785.2|23720.1|23718.7|846
1760686500000|2025-10-17 07:35:00|23720.2|23718.8|23737.1|23735.7|23747.5|23746.1|23718.8|23717.4|659
1760686800000|2025-10-17 07:40:00|23736.1|23734.7|23731.4|23730|23756.8|23755.4|23702.7|23701.3|1159
1760687100000|2025-10-17 07:45:00|23731.3|23729.9|23740.9|23739.5|23757.9|23756.5|23726.7|23725.3|602
1760687400000|2025-10-17 07:50:00|23741.9|23740.5|23781.5|23780.1|23796|23794.6|23731|23729.6|636
1760687700000|2025-10-17 07:55:00|23781.3|23779.9|23772.5|23771.1|23784.5|23783.1|23749.5|23748.1|431
1760688000000|2025-10-17 08:00:00|23771.3|23769.9|23762.9|23761.5|23790.8|23789.4|23749.2|23747.8|759
1760688300000|2025-10-17 08:05:00|23762.8|23761.4|23743|23741.6|23789.7|23788.3|23726.3|23724.9|681
1760688600000|2025-10-17 08:10:00|23742.9|23741.5|23740.5|23739.1|23764.4|23763|23734.7|23733.3|579
1760688900000|2025-10-17 08:15:00|23740|23738.6|23737|23735.6|23765.2|23763.8|23727|23725.6|298
1760689200000|2025-10-17 08:20:00|23737.8|23736.4|23756.5|23755.1|23762|23760.6|23724|23722.6|163
1760689500000|2025-10-17 08:25:00|23756|23754.6|23767.9|23766.5|23772.4|23771|23745.5|23744.1|317
1760689800000|2025-10-17 08:30:00|23766.2|23764.8|23801.3|23799.9|23803.7|23802.3|23740.1|23738.7|426
1760690100000|2025-10-17 08:35:00|23800.8|23799.4|23791.9|23790.5|23808.3|23806.9|23786.4|23785|280
1760690400000|2025-10-17 08:40:00|23791|23789.6|23769.3|23767.9|23798|23796.6|23768.3|23766.9|161
1760690700000|2025-10-17 08:45:00|23769.2|23767.8|23756.7|23755.3|23775.7|23774.3|23747.9|23746.5|300
1760691000000|2025-10-17 08:50:00|23758.1|23756.7|23748.5|23747.1|23763.3|23761.9|23736.5|23735.1|191
1760691300000|2025-10-17 08:55:00|23749|23747.6|23736.2|23734.8|23756.4|23755|23733.5|23732.1|204
1760691600000|2025-10-17 09:00:00|23737.9|23736.5|23759.8|23758.4|23768.1|23766.7|23731.7|23730.3|208
1760691900000|2025-10-17 09:05:00|23759.3|23757.9|23751.6|23750.2|23767.5|23766.1|23743.4|23742|190
1760692200000|2025-10-17 09:10:00|23749.2|23747.8|23754.5|23753.1|23769|23767.6|23748.3|23746.9|143
1760692500000|2025-10-17 09:15:00|23754|23752.6|23780.9|23779.5|23780.9|23779.5|23748.5|23747.1|199
1760692800000|2025-10-17 09:20:00|23780.5|23779.1|23777.3|23775.9|23799.8|23798.4|23775|23773.6|185
1760693100000|2025-10-17 09:25:00|23777.4|23776|23783|23781.6|23790|23788.6|23770.6|23769.2|195
1760693400000|2025-10-17 09:30:00|23783.6|23782.2|23781.1|23779.7|23786.5|23785.1|23753.4|23752|311
1760693700000|2025-10-17 09:35:00|23780.6|23779.2|23780.2|23778.8|23792.3|23790.9|23778.3|23776.9|101
1760694000000|2025-10-17 09:40:00|23780.3|23778.9|23751.2|23749.8|23780.3|23778.9|23747.4|23746|230
1760694300000|2025-10-17 09:45:00|23751|23749.6|23759.9|23758.5|23760.9|23759.5|23741|23739.6|227
1760694600000|2025-10-17 09:50:00|23760.5|23759.1|23789.5|23788.1|23791.4|23790|23759.5|23758.1|404
1760694900000|2025-10-17 09:55:00|23790|23788.6|23779.9|23778.5|23805.4|23804|23776.9|23775.5|456
1760695200000|2025-10-17 10:00:00|23782.2|23780.8|23794.8|23793.4|23800.3|23798.9|23764.9|23763.5|263
1760695500000|2025-10-17 10:05:00|23794.7|23793.3|23772.9|23771.5|23796.3|23794.9|23771|23769.6|200
1760695800000|2025-10-17 10:10:00|23770.8|23769.4|23757|23755.6|23778.5|23777.1|23755.3|23753.9|228
1760696100000|2025-10-17 10:15:00|23757.5|23756.1|23750.9|23749.5|23774.5|23773.1|23745.9|23744.5|528
1760696400000|2025-10-17 10:20:00|23751.5|23750.1|23736.1|23734.7|23754|23752.6|23728.3|23726.9|223
1760696700000|2025-10-17 10:25:00|23735.6|23734.2|23745.6|23744.2|23749.8|23748.4|23727.9|23726.5|282
1760697000000|2025-10-17 10:30:00|23744|23742.6|23757.6|23756.2|23785.1|23783.7|23737.9|23736.5|374
1760697300000|2025-10-17 10:35:00|23757.5|23756.1|23774.7|23773.3|23775.7|23774.3|23752.9|23751.5|301
1760697600000|2025-10-17 10:40:00|23775.4|23774|23765.1|23763.7|23779.4|23778|23762.2|23760.8|197
1760697900000|2025-10-17 10:45:00|23764.6|23763.2|23748.7|23747.3|23771.2|23769.8|23747.8|23746.4|188
1760698200000|2025-10-17 10:50:00|23748.4|23747|23763.6|23762.2|23764.3|23762.9|23735.3|23733.9|209
1760698500000|2025-10-17 10:55:00|23764.1|23762.7|23776.3|23774.9|23791|23789.6|23762.1|23760.7|522
1760698800000|2025-10-17 11:00:00|23774.4|23773|23771.3|23769.9|23798.9|23797.5|23770.7|23769.3|1028
1760699100000|2025-10-17 11:05:00|23770.8|23769.4|23806.3|23804.9|23817.8|23816.4|23759.6|23758.2|657
1760699400000|2025-10-17 11:10:00|23805.8|23804.4|23843.1|23841.7|23854.8|23853.4|23786.4|23785|819
1760699700000|2025-10-17 11:15:00|23842.6|23841.2|23826.4|23825|23859.1|23857.7|23816.9|23815.5|387
1760700000000|2025-10-17 11:20:00|23828.1|23826.7|23857.3|23855.9|23857.8|23856.4|23822.9|23821.5|272
1760700300000|2025-10-17 11:25:00|23856.8|23855.4|23870.7|23869.3|23879.9|23878.5|23850.3|23848.9|300
1760700600000|2025-10-17 11:30:00|23870.6|23869.2|23843.9|23842.5|23880.8|23879.4|23839.6|23838.2|360
1760700900000|2025-10-17 11:35:00|23844.4|23843|23859.8|23858.4|23867.3|23865.9|23841.2|23839.8|206
1760701200000|2025-10-17 11:40:00|23861.1|23859.7|23853.9|23852.5|23862.8|23861.4|23843.2|23841.8|168
1760701500000|2025-10-17 11:45:00|23853.4|23852|23869|23867.6|23878.5|23877.1|23849.7|23848.3|165
1760701800000|2025-10-17 11:50:00|23868.6|23867.2|23866|23864.6|23871.8|23870.4|23853.3|23851.9|342
1760702100000|2025-10-17 11:55:00|23866.5|23865.1|23875.1|23873.7|23876.2|23874.8|23862.7|23861.3|120
1760702400000|2025-10-17 12:00:00|23874.7|23873.3|23891.6|23890.2|23899.3|23897.9|23872.4|23871|275
1760702700000|2025-10-17 12:05:00|23892.1|23890.7|23915.2|23913.8|23920.9|23919.5|23890.8|23889.4|262
1760703000000|2025-10-17 12:10:00|23912.8|23911.4|23893.5|23892.1|23916.2|23914.8|23875.4|23874|388
1760703300000|2025-10-17 12:15:00|23893|23891.6|23918.2|23916.8|23918.2|23916.8|23890.8|23889.4|201
1760703600000|2025-10-17 12:20:00|23919.8|23918.4|23919.9|23918.5|23932.3|23930.9|23914.4|23913|232
1760703900000|2025-10-17 12:25:00|23920.4|23919|23915.3|23913.9|23922.6|23921.2|23901.9|23900.5|335
1760704200000|2025-10-17 12:30:00|23915|23913.6|23915.5|23914.1|23919.3|23917.9|23892.6|23891.2|427
1760704500000|2025-10-17 12:35:00|23915|23913.6|23928.1|23926.7|23938.7|23937.3|23912.8|23911.4|227
1760704800000|2025-10-17 12:40:00|23926|23924.6|23930.9|23929.5|23934|23932.6|23919.3|23917.9|277
1760705100000|2025-10-17 12:45:00|23930.4|23929|23919.8|23918.4|23937.2|23935.8|23904.4|23903|361
1760705400000|2025-10-17 12:50:00|23920.2|23918.8|23906.2|23904.8|23925.8|23924.4|23893.3|23891.9|227
1760705700000|2025-10-17 12:55:00|23906|23904.6|23882.9|23881.5|23908.9|23907.5|23879|23877.6|263
1760706000000|2025-10-17 13:00:00|23884.2|23882.8|23900.2|23898.8|23906.1|23904.7|23884.1|23882.7|306
1760706300000|2025-10-17 13:05:00|23899.7|23898.3|23908|23906.6|23910.2|23908.8|23892.1|23890.7|164
1760706600000|2025-10-17 13:10:00|23907.9|23906.5|23901.5|23900.1|23917.6|23916.2|23900.2|23898.8|198
1760706900000|2025-10-17 13:15:00|23900.5|23899.1|23893.5|23892.1|23903.9|23902.5|23890.8|23889.4|283
1760707200000|2025-10-17 13:20:00|23892.2|23890.8|23883.6|23882.2|23893.9|23892.5|23875.6|23874.2|233
1760707500000|2025-10-17 13:25:00|23883.4|23882|23861.2|23859.8|23883.4|23882|23853.6|23852.2|324
1760707800000|2025-10-17 13:30:00|23861.7|23860.3|23875.2|23873.8|23878.9|23877.5|23830.2|23828.8|452
1760708100000|2025-10-17 13:35:00|23873.7|23872.3|23896.3|23894.9|23913.4|23912|23873.7|23872.3|317
1760708400000|2025-10-17 13:40:00|23895.8|23894.4|23885.6|23884.2|23904.1|23902.7|23877.7|23876.3|280
1760708700000|2025-10-17 13:45:00|23886.1|23884.7|23910.4|23909|23918.7|23917.3|23877.9|23876.5|232
1760709000000|2025-10-17 13:50:00|23911.2|23909.8|23945.6|23944.2|23951.9|23950.5|23909.7|23908.3|437
1760709300000|2025-10-17 13:55:00|23946.1|23944.7|23945.6|23944.2|23959.3|23957.9|23942.4|23941|636
1760709600000|2025-10-17 14:00:00|23945.1|23943.7|23942.5|23941.1|23957.7|23956.3|23920|23918.6|357
1760709900000|2025-10-17 14:05:00|23941.5|23940.1|23962.4|23961|23970.2|23968.8|23938.6|23937.2|308
1760710200000|2025-10-17 14:10:00|23962.2|23960.8|23978.1|23976.7|23987.3|23985.9|23953.2|23951.8|292
1760710500000|2025-10-17 14:15:00|23978.6|23977.2|23976.8|23975.4|23988|23986.6|23971.7|23970.3|311
1760710800000|2025-10-17 14:20:00|23978.4|23977|23976.3|23974.9|23990.7|23989.3|23962.1|23960.7|386
1760711100000|2025-10-17 14:25:00|23976.9|23975.5|23983.2|23981.8|23990.2|23988.8|23968.6|23967.2|278
1760711400000|2025-10-17 14:30:00|23980.9|23979.5|23944.7|23943.3|23983.5|23982.1|23944|23942.6|243
1760711700000|2025-10-17 14:35:00|23945.2|23943.8|23924.2|23922.8|23948.5|23947.1|23923.3|23921.9|259
1760712000000|2025-10-17 14:40:00|23925.2|23923.8|23921.7|23920.3|23946.3|23944.9|23920.1|23918.7|299
1760712300000|2025-10-17 14:45:00|23921.2|23919.8|23929.7|23928.3|23940.4|23939|23914.5|23913.1|222
1760712600000|2025-10-17 14:50:00|23929.9|23928.5|23898.8|23897.4|23931.6|23930.2|23898.8|23897.4|209
1760712900000|2025-10-17 14:55:00|23898.3|23896.9|23878.6|23877.2|23899.3|23897.9|23866.2|23864.8|327
1760713200000|2025-10-17 15:00:00|23879.1|23877.7|23871.1|23869.7|23887|23885.6|23864.7|23863.3|272
1760713500000|2025-10-17 15:05:00|23871|23869.6|23875.6|23874.2|23885.9|23884.5|23863.2|23861.8|361
1760713800000|2025-10-17 15:10:00|23874.9|23873.5|23855.7|23854.3|23888|23886.6|23855.7|23854.3|349
1760714100000|2025-10-17 15:15:00|23855.8|23854.4|23858.1|23856.7|23872.6|23871.2|23855.6|23854.2|256
1760714400000|2025-10-17 15:20:00|23858.6|23857.2|23847.7|23846.3|23862.6|23861.2|23847.2|23845.8|300
1760714700000|2025-10-17 15:25:00|23847.8|23846.4|23849.5|23848.1|23855.8|23854.4|23836.8|23835.4|939
1760715000000|2025-10-17 15:30:00|23850|23848.6|23837|23834.2|23866.5|23863.7|23829.9|23827.1|1488
1760715300000|2025-10-17 15:35:00|23836.5|23833.7|23870.5|23867.7|23872.1|23869.3|23824.8|23822|566
1760715600000|2025-10-17 15:40:00|23871.5|23868.7|23885.4|23882.6|23888.5|23885.7|23871.4|23868.6|196
1760715900000|2025-10-17 15:45:00|23884.9|23882.1|23906.7|23903.9|23906.8|23904|23882.8|23880|130
1760716200000|2025-10-17 15:50:00|23906.3|23903.5|23909.2|23906.4|23917.4|23914.6|23899.1|23896.3|138
1760716500000|2025-10-17 15:55:00|23909.7|23906.9|23906.3|23903.5|23918.4|23915.6|23902.3|23899.5|266
1760716800000|2025-10-17 16:00:00|23906.8|23904|23917.5|23914.7|23925.3|23922.5|23903.3|23900.5|96
1760717100000|2025-10-17 16:05:00|23916.5|23913.7|23917.7|23914.9|23924.1|23921.3|23913.3|23910.5|37
1760717400000|2025-10-17 16:10:00|23917.2|23914.4|23912.6|23909.8|23917.7|23914.9|23906.4|23903.6|58
1760717700000|2025-10-17 16:15:00|23913.1|23910.3|23909.2|23906.4|23927.3|23924.5|23903.3|23900.5|80
1760718000000|2025-10-17 16:20:00|23908.7|23905.9|23910.3|23907.5|23913.2|23910.4|23902.3|23899.5|29
1760718300000|2025-10-17 16:25:00|23909.8|23907|23914.4|23911.6|23916.8|23914|23906.8|23904|46
1760718600000|2025-10-17 16:30:00|23913.9|23911.1|23906.9|23904.1|23920.7|23917.9|23905.8|23903|25
1760718900000|2025-10-17 16:35:00|23907.4|23904.6|23904.1|23901.3|23915.7|23912.9|23900.7|23897.9|49
1760719200000|2025-10-17 16:40:00|23903.9|23901.1|23899.4|23896.6|23905.9|23903.1|23891.3|23888.5|40
1760719500000|2025-10-17 16:45:00|23899.5|23896.7|23909.7|23906.9|23911.3|23908.5|23887|23884.2|71
1760719800000|2025-10-17 16:50:00|23910|23907.2|23898|23895.2|23917.9|23915.1|23894.8|23892|38
1760720100000|2025-10-17 16:55:00|23897.5|23894.7|23898|23895.2|23904.3|23901.5|23885.9|23883.1|45
1760720400000|2025-10-17 17:00:00|23898.5|23895.7|23887|23884.2|23900.4|23897.6|23883.3|23880.5|23
1760720700000|2025-10-17 17:05:00|23886.9|23884.1|23887.2|23884.4|23898.8|23896|23884.3|23881.5|31
1760721000000|2025-10-17 17:10:00|23887.4|23884.6|23891|23888.2|23893.7|23890.9|23879.8|23877|14
1760721300000|2025-10-17 17:15:00|23890.5|23887.7|23877.3|23874.5|23892.5|23889.7|23875.6|23872.8|43
1760721600000|2025-10-17 17:20:00|23877.8|23875|23889.3|23886.5|23895|23892.2|23874.4|23871.6|47
1760721900000|2025-10-17 17:25:00|23888.9|23886.1|23885.5|23882.7|23889.9|23887.1|23881.4|23878.6|22
1760722200000|2025-10-17 17:30:00|23886|23883.2|23900.8|23898|23903.5|23900.7|23883.4|23880.6|21
1760722500000|2025-10-17 17:35:00|23900.3|23897.5|23899.8|23897|23911.5|23908.7|23895.9|23893.1|27
1760722800000|2025-10-17 17:40:00|23899.3|23896.5|23890.1|23887.3|23902.8|23900|23885.4|23882.6|28
1760723100000|2025-10-17 17:45:00|23890.6|23887.8|23900.6|23897.8|23901|23898.2|23882.4|23879.6|9
1760723400000|2025-10-17 17:50:00|23901.1|23898.3|23919.3|23916.5|23920|23917.2|23900.1|23897.3|51
1760723700000|2025-10-17 17:55:00|23919.1|23916.3|23915.9|23913.1|23921.3|23918.5|23902.2|23899.4|107
1760724000000|2025-10-17 18:00:00|23916.4|23913.6|23932.8|23930|23936.6|23933.8|23916.4|23913.6|38
1760724300000|2025-10-17 18:05:00|23933.2|23930.4|23948.8|23946|23952.6|23949.8|23932.1|23929.3|121
1760724600000|2025-10-17 18:10:00|23948.3|23945.5|23951.5|23948.7|23954.2|23951.4|23941.1|23938.3|33
1760724900000|2025-10-17 18:15:00|23951.6|23948.8|23961.4|23958.6|23962.4|23959.6|23947.2|23944.4|21
1760725200000|2025-10-17 18:20:00|23961.6|23958.8|23967.4|23964.6|23974.4|23971.6|23961.6|23958.8|44
1760725500000|2025-10-17 18:25:00|23967.9|23965.1|23968.7|23965.9|23973.6|23970.8|23962.2|23959.4|20
1760725800000|2025-10-17 18:30:00|23969.2|23966.4|23964.8|23962|23973.6|23970.8|23960.2|23957.4|27
1760726100000|2025-10-17 18:35:00|23965.3|23962.5|23963.8|23961|23973.1|23970.3|23962.3|23959.5|37
1760726400000|2025-10-17 18:40:00|23964.3|23961.5|23965.4|23962.6|23970.4|23967.6|23961.1|23958.3|11
1760726700000|2025-10-17 18:45:00|23964.9|23962.1|23970.2|23967.4|23973.4|23970.6|23964.3|23961.5|14
1760727000000|2025-10-17 18:50:00|23970.7|23967.9|23967.8|23965|23977.2|23974.4|23966.8|23964|51
1760727300000|2025-10-17 18:55:00|23968.3|23965.5|23967.8|23965|23970.6|23967.8|23965.7|23962.9|13
1760727600000|2025-10-17 19:00:00|23968.3|23965.5|23976.3|23973.5|23979.6|23976.8|23968.3|23965.5|21
1760727900000|2025-10-17 19:05:00|23976.4|23973.6|23973.9|23971.1|23980.9|23978.1|23964.3|23961.5|80
1760728200000|2025-10-17 19:10:00|23974.4|23971.6|23981.3|23978.5|23988.8|23986|23973.1|23970.3|53
1760728500000|2025-10-17 19:15:00|23980.8|23978|23984.3|23981.5|23985.2|23982.4|23974.8|23972|58
1760728800000|2025-10-17 19:20:00|23983.8|23981|23984.8|23982|23987.8|23985|23981.3|23978.5|99
1760729100000|2025-10-17 19:25:00|23984.3|23981.5|23981.8|23979|23984.3|23981.5|23977.8|23975|62
1760729400000|2025-10-17 19:30:00|23981.3|23978.5|23974.1|23971.3|23981.8|23979|23967.8|23965|81
1760729700000|2025-10-17 19:35:00|23974.3|23971.5|23979.1|23976.3|23980.6|23977.8|23968|23965.2|83
1760730000000|2025-10-17 19:40:00|23979.4|23976.6|23974.8|23972|23983.6|23980.8|23973.7|23970.9|22
1760730300000|2025-10-17 19:45:00|23975.3|23972.5|23983.4|23980.6|23983.8|23981|23971.9|23969.1|102
1760730600000|2025-10-17 19:50:00|23982.9|23980.1|23971.5|23968.7|23985.8|23983|23968.4|23965.6|136
1760730900000|2025-10-17 19:55:00|23972|23969.2|23977.4|23974.6|23984.6|23981.8|23964.8|23962|213
1760731200000|2025-10-17 20:00:00|23976.9|23974.1|23991.3|23984.3|23994.3|23987.3|23976.3|23969.3|17
1760731500000|2025-10-17 20:05:00|23992|23985|23994.5|23987.5|24000.4|23993.4|23991.3|23984.3|0
1760731800000|2025-10-17 20:10:00|23993.9|23986.9|23995.1|23988.1|23998.4|23991.4|23992.2|23985.2|0
1760732100000|2025-10-17 20:15:00|23994.5|23987.5|23991.2|23984.2|23994.5|23987.5|23988.2|23981.2|0
1760732400000|2025-10-17 20:20:00|23991.5|23984.5|23994.7|23987.7|23999.7|23992.7|23990.7|23983.7|0
1760732700000|2025-10-17 20:25:00|23994.1|23987.1|23994|23987|23998.8|23991.8|23992.4|23985.4|0
1760733000000|2025-10-17 20:30:00|23993.4|23986.4|23993.7|23986.7|23996.1|23989.1|23991.3|23984.3|0
1760733300000|2025-10-17 20:35:00|23994.2|23987.2|23990|23983|23995|23988|23990|23983|0
1760733600000|2025-10-17 20:40:00|23989.7|23982.7|23989.6|23982.6|23991.6|23984.6|23987.9|23980.9|0
1760733900000|2025-10-17 20:45:00|23989.4|23982.4|23989.5|23982.5|23991.2|23984.2|23987.4|23980.4|0
1760734200000|2025-10-17 20:50:00|23990.1|23983.1|23993.5|23986.5|23994|23987|23989.5|23982.5|0
1760734500000|2025-10-17 20:55:00|23992.9|23985.9|23993.8|23986.8|23995.6|23988.6|23991.5|23984.5|0
1760911200000|2025-10-19 22:00:00|24010.7|24003.7|24003.7|23996.7|24017.1|24010.1|24001.3|23994.3|0
1760911500000|2025-10-19 22:05:00|24004.3|23997.3|24011|24004|24012.9|24005.9|24000.3|23993.3|0
1760911800000|2025-10-19 22:10:00|24011.3|24004.3|24010.3|24003.3|24013.9|24006.9|24007.2|24000.2|0
1760912100000|2025-10-19 22:15:00|24010|24003|24004.7|23997.7|24010.6|24003.6|24004.5|23997.5|0
1760912400000|2025-10-19 22:20:00|24005.4|23998.4|24004|23997|24005.4|23998.4|23996.9|23989.9|0
1760912700000|2025-10-19 22:25:00|24003.4|23996.4|24000.9|23993.9|24008.5|24001.5|23999.6|23992.6|0
1760913000000|2025-10-19 22:30:00|24000.6|23993.6|23996.7|23989.7|24002.9|23995.9|23991.4|23984.4|0
1760913300000|2025-10-19 22:35:00|23997|23990|23996.7|23989.7|24001.3|23994.3|23996.4|23989.4|0
1760913600000|2025-10-19 22:40:00|23996.4|23989.4|24000.8|23993.8|24004|23997|23995.1|23988.1|0
1760913900000|2025-10-19 22:45:00|24000.4|23993.4|24002.1|23995.1|24004.5|23997.5|24000.2|23993.2|0
1760914200000|2025-10-19 22:50:00|24002.5|23995.5|24001.2|23994.2|24002.9|23995.9|23998.8|23991.8|0
1760914500000|2025-10-19 22:55:00|24001.5|23994.5|23999.4|23992.4|24003.5|23996.5|23998.6|23991.6|0
1760914800000|2025-10-19 23:00:00|24000.1|23993.1|23997|23990|24003.3|23996.3|23991.3|23984.3|0
1760915100000|2025-10-19 23:05:00|23997.6|23990.6|23995.7|23988.7|23998|23991|23992.2|23985.2|0
1760915400000|2025-10-19 23:10:00|23995.4|23988.4|23993.5|23986.5|23998.1|23991.1|23992.9|23985.9|0
1760915700000|2025-10-19 23:15:00|23993.8|23986.8|23992.9|23985.9|23996.8|23989.8|23991.8|23984.8|0
1760916000000|2025-10-19 23:20:00|23992.6|23985.6|23977.7|23970.7|23992.6|23985.6|23977.4|23970.4|0
1760916300000|2025-10-19 23:25:00|23977.4|23970.4|23970.3|23963.3|23977.7|23970.7|23967.8|23960.8|0
1760916600000|2025-10-19 23:30:00|23970|23963|23977.6|23970.6|23977.7|23970.7|23969.6|23962.6|0
1760916900000|2025-10-19 23:35:00|23977.5|23970.5|23973.9|23966.9|23979.5|23972.5|23972.4|23965.4|0
1760917200000|2025-10-19 23:40:00|23974.3|23967.3|23970.2|23963.2|23975.3|23968.3|23969.6|23962.6|0
1760917500000|2025-10-19 23:45:00|23969.8|23962.8|23973.3|23966.3|23976.8|23969.8|23966.9|23959.9|0
1760917800000|2025-10-19 23:50:00|23973.6|23966.6|23971.7|23964.7|23974.8|23967.8|23968.4|23961.4|0
1760918100000|2025-10-19 23:55:00|23971.4|23964.4|23977.3|23970.3|23979.8|23972.8|23970.1|23963.1|0
1760918400000|2025-10-20 00:00:00|23977.4|23970.4|23970.6|23963.6|23977.6|23970.6|23968.9|23961.9|0
1760918700000|2025-10-20 00:05:00|23970.2|23963.2|23964.9|23957.9|23971.2|23964.2|23963.3|23956.3|0
1760919000000|2025-10-20 00:10:00|23964.6|23957.6|23958.8|23951.8|23967.7|23960.7|23955.8|23948.8|0
1760919300000|2025-10-20 00:15:00|23959.1|23952.1|23959.1|23954.1|23975.2|23970.2|23924.6|23919.6|109
1760919600000|2025-10-20 00:20:00|23959.6|23954.6|23957|23952|23963.9|23958.9|23933.9|23928.9|33
1760919900000|2025-10-20 00:25:00|23956|23951|23950.4|23945.4|23964.8|23959.8|23948.4|23943.4|9
1760920200000|2025-10-20 00:30:00|23952.9|23947.9|23922|23917|23957.3|23952.3|23922|23917|98
1760920500000|2025-10-20 00:35:00|23922.5|23917.5|23928.1|23923.1|23943.7|23938.7|23913.2|23908.2|56
1760920800000|2025-10-20 00:40:00|23927.7|23922.7|23950.9|23945.9|23950.9|23945.9|23916.7|23911.7|72
1760921100000|2025-10-20 00:45:00|23950.4|23945.4|23949.4|23944.4|23953.3|23948.3|23944.4|23939.4|11
1760921400000|2025-10-20 00:50:00|23948.9|23943.9|23962.4|23957.4|23971.9|23966.9|23948.4|23943.4|12
1760921700000|2025-10-20 00:55:00|23961.9|23956.9|23972|23967|23978.5|23973.5|23961|23956|9
1760922000000|2025-10-20 01:00:00|23971.5|23966.5|23979.7|23974.7|23980.2|23975.2|23965.5|23960.5|8
1760922300000|2025-10-20 01:05:00|23978.7|23973.7|23982|23977|23983.5|23978.5|23972|23967|4
1760922600000|2025-10-20 01:10:00|23980.5|23975.5|23970.5|23965.5|23982|23977|23970.5|23965.5|0
1760922900000|2025-10-20 01:15:00|23970|23965|23983.2|23978.2|23985.2|23980.2|23968.5|23963.5|8
1760923200000|2025-10-20 01:20:00|23983.7|23978.7|23990.3|23985.3|23993.3|23988.3|23982.7|23977.7|4
1760923500000|2025-10-20 01:25:00|23990.8|23985.8|23989.6|23984.6|23993.2|23988.2|23988.6|23983.6|1
1760923800000|2025-10-20 01:30:00|23989.1|23984.1|23993.9|23988.9|24000.1|23995.1|23980.7|23975.7|21
1760924100000|2025-10-20 01:35:00|23994.1|23989.1|24001.4|23996.4|24003.5|23998.5|23990.2|23985.2|13
1760924400000|2025-10-20 01:40:00|24001.7|23996.7|24002.1|23997.1|24002.6|23997.6|23997.5|23992.5|1
1760924700000|2025-10-20 01:45:00|24002.6|23997.6|23991.5|23986.5|24003.6|23998.6|23990.2|23985.2|4
1760925000000|2025-10-20 01:50:00|23992|23987|23976.6|23971.6|23992|23987|23971.7|23966.7|9
1760925300000|2025-10-20 01:55:00|23977.1|23972.1|23982.5|23977.5|23982.5|23977.5|23975.5|23970.5|2
1760925600000|2025-10-20 02:00:00|23982|23977|23988.3|23983.3|23988.8|23983.8|23978.4|23973.4|7
1760925900000|2025-10-20 02:05:00|23988.8|23983.8|23984.1|23979.1|23989.3|23984.3|23981|23976|2
1760926200000|2025-10-20 02:10:00|23984.3|23979.3|23981.9|23976.9|23986.5|23981.5|23977.2|23972.2|2
1760926500000|2025-10-20 02:15:00|23982.4|23977.4|23985.1|23980.1|23989.1|23984.1|23981|23976|3
1760926800000|2025-10-20 02:20:00|23985.4|23980.4|23979.3|23974.3|23986.2|23981.2|23978.8|23973.8|1
1760927100000|2025-10-20 02:25:00|23978.5|23973.5|23984.8|23979.8|23985.3|23980.3|23971.4|23966.4|5
1760927400000|2025-10-20 02:30:00|23985.4|23980.4|23995.6|23990.6|23996.1|23991.1|23982.9|23977.9|11
1760927700000|2025-10-20 02:35:00|23996.1|23991.1|23987.5|23982.5|23996.6|23991.6|23986.5|23981.5|8
1760928000000|2025-10-20 02:40:00|23988|23983|23994.7|23989.7|23997.2|23992.2|23987|23982|9
1760928300000|2025-10-20 02:45:00|23994.2|23989.2|23995.5|23990.5|23998|23993|23993.9|23988.9|5
1760928600000|2025-10-20 02:50:00|23996|23991|23997.9|23992.9|23999.5|23994.5|23993.1|23988.1|9
1760928900000|2025-10-20 02:55:00|23997.4|23992.4|24002.6|23997.6|24005.9|24000.9|23994.8|23989.8|16
1760929200000|2025-10-20 03:00:00|24002.4|23997.4|23994.9|23989.9|24005.5|24000.5|23994.8|23989.8|7
1760929500000|2025-10-20 03:05:00|23994.8|23989.8|23991.7|23986.7|23998.3|23993.3|23991.7|23986.7|10
1760929800000|2025-10-20 03:10:00|23992.2|23987.2|23986.6|23981.6|23992.2|23987.2|23986.1|23981.1|7
1760930100000|2025-10-20 03:15:00|23987.1|23982.1|23998.4|23993.4|23998.9|23993.9|23986.6|23981.6|7
1760930400000|2025-10-20 03:20:00|23999.1|23994.1|23994.9|23989.9|24002.6|23997.6|23994.9|23989.9|0
1760930700000|2025-10-20 03:25:00|23995.4|23990.4|23994.7|23989.7|23995.7|23990.7|23992.9|23987.9|0
1760931000000|2025-10-20 03:30:00|23995.2|23990.2|23990.5|23985.5|23996.7|23991.7|23990.5|23985.5|1
1760931300000|2025-10-20 03:35:00|23992|23987|23988.3|23983.3|23995.2|23990.2|23987.8|23982.8|23
1760931600000|2025-10-20 03:40:00|23987.9|23982.9|24003.1|23998.1|24003.1|23998.1|23987.9|23982.9|21
1760931900000|2025-10-20 03:45:00|24003.6|23998.6|24007.7|24002.7|24014.2|24009.2|24002.6|23997.6|9
1760932200000|2025-10-20 03:50:00|24007.1|24002.1|24004.1|23999.1|24013|24008|24000.7|23995.7|5
1760932500000|2025-10-20 03:55:00|24004.3|23999.3|24013.3|24008.3|24013.3|24008.3|24004.3|23999.3|9
1760932800000|2025-10-20 04:00:00|24014|24009|24008.7|24003.7|24017.3|24012.3|24000.6|23995.6|21
1760933100000|2025-10-20 04:05:00|24009.2|24004.2|24010.9|24005.9|24018|24013|24008.2|24003.2|1
1760933400000|2025-10-20 04:10:00|24010.4|24005.4|24013.9|24008.9|24014.9|24009.9|24005.7|24000.7|4
1760933700000|2025-10-20 04:15:00|24013.4|24008.4|24008.2|24003.2|24015.3|24010.3|24006.7|24001.7|5
1760934000000|2025-10-20 04:20:00|24007.7|24002.7|24006.6|24001.6|24009.7|24004.7|24006.1|24001.1|4
1760934300000|2025-10-20 04:25:00|24006.1|24001.1|24015.4|24010.4|24017|24012|24001.5|23996.5|20
1760934600000|2025-10-20 04:30:00|24015.8|24010.8|24009.4|24004.4|24015.8|24010.8|24009.4|24004.4|5
1760934900000|2025-10-20 04:35:00|24008.9|24003.9|24006.3|24001.3|24013.7|24008.7|24006.3|24001.3|6
1760935200000|2025-10-20 04:40:00|24006.2|24001.2|24010.8|24005.8|24011.6|24006.6|24000.3|23995.3|11
1760935500000|2025-10-20 04:45:00|24011.8|24006.8|24011.6|24006.6|24012.7|24007.7|24008|24003|5
1760935800000|2025-10-20 04:50:00|24011.4|24006.4|24013.4|24008.4|24019.6|24014.6|24011.3|24006.3|7
1760936100000|2025-10-20 04:55:00|24013.5|24008.5|24015.1|24010.1|24018.1|24013.1|24007.8|24002.8|27
1760936400000|2025-10-20 05:00:00|24014.6|24009.6|24027.4|24022.4|24027.9|24022.9|24014.2|24009.2|39
1760936700000|2025-10-20 05:05:00|24026.9|24021.9|24030.2|24025.2|24035.5|24030.5|24022.8|24017.8|17
1760937000000|2025-10-20 05:10:00|24029.7|24024.7|24021.1|24016.1|24031.8|24026.8|24020.8|24015.8|14
1760937300000|2025-10-20 05:15:00|24021.2|24016.2|24013.7|24008.7|24022.9|24017.9|24013.7|24008.7|3
1760937600000|2025-10-20 05:20:00|24014.3|24009.3|24029.4|24024.4|24030.3|24025.3|24014.1|24009.1|5
1760937900000|2025-10-20 05:25:00|24029.3|24024.3|24017.1|24012.1|24032.8|24027.8|24016|24011|16
1760938200000|2025-10-20 05:30:00|24016.5|24011.5|24016.5|24011.5|24019.6|24014.6|24010.9|24005.9|12
1760938500000|2025-10-20 05:35:00|24015.9|24010.9|24018.1|24013.1|24025.4|24020.4|24011.5|24006.5|21
1760938800000|2025-10-20 05:40:00|24018.4|24013.4|24022.1|24017.1|24022.1|24017.1|24011.1|24006.1|11
1760939100000|2025-10-20 05:45:00|24021.6|24016.6|24024.5|24019.5|24025.6|24020.6|24015.1|24010.1|7
1760939400000|2025-10-20 05:50:00|24025.1|24020.1|24035.8|24030.8|24035.8|24030.8|24025.1|24020.1|48
1760939700000|2025-10-20 05:55:00|24035.6|24030.6|24044.4|24039.4|24044.4|24039.4|24034.7|24029.7|36
1760940000000|2025-10-20 06:00:00|24042.2|24039.9|24027.2|24024.4|24044.5|24041.7|24006.9|24004.1|187
1760940300000|2025-10-20 06:05:00|24028.2|24025.4|24026.8|24024|24038.1|24035.3|24022|24019.2|159
1760940600000|2025-10-20 06:10:00|24027|24024.2|24027.9|24025.1|24035.8|24033|24022.8|24020|60
1760940900000|2025-10-20 06:15:00|24028.4|24025.6|24039|24036.2|24042.7|24039.9|24024.7|24021.9|93
1760941200000|2025-10-20 06:20:00|24038.5|24035.7|24057|24054.2|24061.2|24058.4|24038.5|24035.7|112
1760941500000|2025-10-20 06:25:00|24057.1|24054.3|24059.3|24056.5|24071.8|24069|24054.1|24051.3|156
1760941800000|2025-10-20 06:30:00|24058.8|24056|24071.6|24068.8|24072.6|24069.8|24056.9|24054.1|110
1760942100000|2025-10-20 06:35:00|24070.6|24067.8|24075.3|24072.5|24078.5|24075.7|24065.6|24062.8|97
1760942400000|2025-10-20 06:40:00|24075.8|24073|24064.9|24062.1|24079.4|24076.6|24064.9|24062.1|101
1760942700000|2025-10-20 06:45:00|24065.2|24062.4|24054.1|24051.3|24065.2|24062.4|24045.6|24042.8|138
1760943000000|2025-10-20 06:50:00|24054.6|24051.8|24063.2|24060.4|24070.4|24067.6|24054.6|24051.8|92
1760943300000|2025-10-20 06:55:00|24062.7|24059.9|24054|24051.2|24069.1|24066.3|24045.8|24043|275
1760943600000|2025-10-20 07:00:00|24052.8|24051.4|24036.4|24035|24057.3|24055.9|24007.6|24006.2|1277
1760943900000|2025-10-20 07:05:00|24035.9|24034.5|24041.9|24040.5|24050.1|24048.7|24032.8|24031.4|366
1760944200000|2025-10-20 07:10:00|24041.4|24040|24062.8|24061.4|24074.8|24073.4|24040|24038.6|488
1760944500000|2025-10-20 07:15:00|24062.3|24060.9|24101.5|24100.1|24103.1|24101.7|24062.3|24060.9|382
1760944800000|2025-10-20 07:20:00|24101.8|24100.4|24107.3|24105.9|24111.4|24110|24097.2|24095.8|411
1760945100000|2025-10-20 07:25:00|24107.1|24105.7|24110.3|24108.9|24111.3|24109.9|24089.9|24088.5|264
1760945400000|2025-10-20 07:30:00|24111.9|24110.5|24102.8|24101.4|24112.9|24111.5|24096.3|24094.9|225
1760945700000|2025-10-20 07:35:00|24104.8|24103.4|24114.9|24113.5|24118.2|24116.8|24101.5|24100.1|188
1760946000000|2025-10-20 07:40:00|24114.4|24113|24098.7|24097.3|24126.9|24125.5|24096.3|24094.9|267
1760946300000|2025-10-20 07:45:00|24099.2|24097.8|24099.9|24098.5|24100.8|24099.4|24081.3|24079.9|237
1760946600000|2025-10-20 07:50:00|24100.7|24099.3|24089.6|24088.2|24115.6|24114.2|24089.6|24088.2|196
1760946900000|2025-10-20 07:55:00|24089.5|24088.1|24099.6|24098.2|24100.3|24098.9|24081.4|24080|145
1760947200000|2025-10-20 08:00:00|24101.5|24100.1|24099.7|24098.3|24105.8|24104.4|24093.9|24092.5|222
1760947500000|2025-10-20 08:05:00|24099.9|24098.5|24092.6|24091.2|24104.7|24103.3|24088.6|24087.2|169
1760947800000|2025-10-20 08:10:00|24092|24090.6|24092|24090.6|24098.9|24097.5|24083.9|24082.5|184
1760948100000|2025-10-20 08:15:00|24091|24089.6|24071|24069.6|24092.1|24090.7|24067|24065.6|170
1760948400000|2025-10-20 08:20:00|24069.3|24067.9|24068.3|24066.9|24077.2|24075.8|24057.3|24055.9|166
1760948700000|2025-10-20 08:25:00|24068.8|24067.4|24061.3|24059.9|24073.3|24071.9|24054.7|24053.3|202
1760949000000|2025-10-20 08:30:00|24063.1|24061.7|24043.5|24042.1|24063.1|24061.7|24042.9|24041.5|145
1760949300000|2025-10-20 08:35:00|24043.6|24042.2|24043.7|24042.3|24048|24046.6|24033|24031.6|245
1760949600000|2025-10-20 08:40:00|24043.6|24042.2|24033.9|24032.5|24053.3|24051.9|24031.1|24029.7|231
1760949900000|2025-10-20 08:45:00|24034|24032.6|24030.7|24029.3|24045.9|24044.5|24026.2|24024.8|180
1760950200000|2025-10-20 08:50:00|24031.7|24030.3|24044.4|24043|24049.9|24048.5|24031.7|24030.3|188
1760950500000|2025-10-20 08:55:00|24043.9|24042.5|24053.7|24052.3|24057.4|24056|24039.1|24037.7|182
1760950800000|2025-10-20 09:00:00|24054.5|24053.1|24061.7|24060.3|24069.9|24068.5|24043.8|24042.4|227
1760951100000|2025-10-20 09:05:00|24061.8|24060.4|24067.3|24065.9|24071.3|24069.9|24044.5|24043.1|195
1760951400000|2025-10-20 09:10:00|24064.8|24063.4|24086.5|24085.1|24089.8|24088.4|24064.8|24063.4|268
1760951700000|2025-10-20 09:15:00|24086.7|24085.3|24095.4|24094|24096.5|24095.1|24079.2|24077.8|205
1760952000000|2025-10-20 09:20:00|24094.6|24093.2|24101.5|24100.1|24103.8|24102.4|24088.4|24087|195
1760952300000|2025-10-20 09:25:00|24102|24100.6|24102.6|24101.2|24105.7|24104.3|24098.1|24096.7|169
1760952600000|2025-10-20 09:30:00|24101.8|24100.4|24106.7|24105.3|24114.4|24113|24093.1|24091.7|189
1760952900000|2025-10-20 09:35:00|24107.2|24105.8|24110.7|24109.3|24115|24113.6|24098.3|24096.9|157
1760953200000|2025-10-20 09:40:00|24112|24110.6|24106|24104.6|24117.7|24116.3|24097.8|24096.4|185
1760953500000|2025-10-20 09:45:00|24105.5|24104.1|24106.1|24104.7|24114.2|24112.8|24101.7|24100.3|148
1760953800000|2025-10-20 09:50:00|24105.7|24104.3|24110.3|24108.9|24115.4|24114|24103.5|24102.1|139
1760954100000|2025-10-20 09:55:00|24109.8|24108.4|24128.3|24126.9|24135.5|24134.1|24109.8|24108.4|167
1760954400000|2025-10-20 10:00:00|24127.1|24125.7|24128.1|24126.7|24137.1|24135.7|24124.3|24122.9|182
1760954700000|2025-10-20 10:05:00|24128.3|24126.9|24131.7|24130.3|24132.1|24130.7|24115.7|24114.3|183
1760955000000|2025-10-20 10:10:00|24131.3|24129.9|24120.8|24119.4|24135.1|24133.7|24118.9|24117.5|156
1760955300000|2025-10-20 10:15:00|24120.3|24118.9|24134.1|24132.7|24137.6|24136.2|24118.2|24116.8|169
1760955600000|2025-10-20 10:20:00|24134.9|24133.5|24131.7|24130.3|24139.8|24138.4|24130.4|24129|103
1760955900000|2025-10-20 10:25:00|24132.2|24130.8|24132.2|24130.8|24133.1|24131.7|24120.4|24119|127
1760956200000|2025-10-20 10:30:00|24132.4|24131|24142.1|24140.7|24146|24144.6|24131.8|24130.4|177
1760956500000|2025-10-20 10:35:00|24142.2|24140.8|24135.3|24133.9|24152.8|24151.4|24132.9|24131.5|132
1760956800000|2025-10-20 10:40:00|24134.7|24133.3|24128.1|24126.7|24140.8|24139.4|24125.8|24124.4|156
1760957100000|2025-10-20 10:45:00|24128.6|24127.2|24115.6|24114.2|24131.8|24130.4|24111.4|24110|153
1760957400000|2025-10-20 10:50:00|24118.1|24116.7|24104.7|24103.3|24118.6|24117.2|24098.3|24096.9|173
1760957700000|2025-10-20 10:55:00|24104.8|24103.4|24100.6|24099.2|24109|24107.6|24098.4|24097|156
1760958000000|2025-10-20 11:00:00|24099.6|24098.2|24088.8|24087.4|24099.7|24098.3|24087.6|24086.2|142
1760958300000|2025-10-20 11:05:00|24088.9|24087.5|24095.9|24094.5|24097.8|24096.4|24085|24083.6|104
1760958600000|2025-10-20 11:10:00|24096.8|24095.4|24095.3|24093.9|24103.8|24102.4|24095|24093.6|56
1760958900000|2025-10-20 11:15:00|24095.4|24094|24094.7|24093.3|24106.7|24105.3|24092.6|24091.2|111
1760959200000|2025-10-20 11:20:00|24093.9|24092.5|24097.9|24096.5|24101.6|24100.2|24093.9|24092.5|35
1760959500000|2025-10-20 11:25:00|24098.4|24097|24118.7|24117.3|24123.4|24122|24097.9|24096.5|148
1760959800000|2025-10-20 11:30:00|24119.5|24118.1|24112.5|24111.1|24120.8|24119.4|24108.9|24107.5|87
1760960100000|2025-10-20 11:35:00|24112|24110.6|24112.4|24111|24115.3|24113.9|24106.5|24105.1|49
1760960400000|2025-10-20 11:40:00|24113|24111.6|24111.7|24110.3|24115.1|24113.7|24105.6|24104.2|115
1760960700000|2025-10-20 11:45:00|24112.2|24110.8|24117.3|24115.9|24122.9|24121.5|24111.5|24110.1|51
1760961000000|2025-10-20 11:50:00|24116.8|24115.4|24133.5|24132.1|24139.7|24138.3|24115.5|24114.1|138
1760961300000|2025-10-20 11:55:00|24133|24131.6|24129.4|24128|24138|24136.6|24127.5|24126.1|81
1760961600000|2025-10-20 12:00:00|24128|24126.6|24119.5|24118.1|24136.1|24134.7|24118.1|24116.7|95
1760961900000|2025-10-20 12:05:00|24119.4|24118|24124.3|24122.9|24124.3|24122.9|24114.3|24112.9|119
1760962200000|2025-10-20 12:10:00|24125|24123.6|24119.8|24118.4|24125|24123.6|24116.8|24115.4|19
1760962500000|2025-10-20 12:15:00|24119.7|24118.3|24120.1|24118.7|24121.1|24119.7|24107.8|24106.4|128
1760962800000|2025-10-20 12:20:00|24120.3|24118.9|24117.1|24115.7|24128.9|24127.5|24114.2|24112.8|102
1760963100000|2025-10-20 12:25:00|24120.1|24118.7|24122|24120.6|24127.1|24125.7|24117.6|24116.2|50
1760963400000|2025-10-20 12:30:00|24123.2|24121.8|24130.8|24129.4|24135.2|24133.8|24123.2|24121.8|82
1760963700000|2025-10-20 12:35:00|24130.9|24129.5|24128.8|24127.4|24131.5|24130.1|24121.2|24119.8|51
1760964000000|2025-10-20 12:40:00|24126.5|24125.1|24137.4|24136|24140.1|24138.7|24126.5|24125.1|110
1760964300000|2025-10-20 12:45:00|24137.9|24136.5|24142.8|24141.4|24153.4|24152|24136.9|24135.5|103
1760964600000|2025-10-20 12:50:00|24141.9|24140.5|24147.3|24145.9|24148.2|24146.8|24138.1|24136.7|96
1760964900000|2025-10-20 12:55:00|24146.8|24145.4|24157|24155.6|24158.6|24157.2|24139.7|24138.3|139
1760965200000|2025-10-20 13:00:00|24157.1|24155.7|24189.2|24187.8|24195.5|24194.1|24156.7|24155.3|442
1760965500000|2025-10-20 13:05:00|24189.1|24187.7|24190.9|24189.5|24191.7|24190.3|24175.6|24174.2|183
1760965800000|2025-10-20 13:10:00|24190|24188.6|24186.8|24185.4|24191|24189.6|24179.8|24178.4|162
1760966100000|2025-10-20 13:15:00|24187.3|24185.9|24184.3|24182.9|24189.1|24187.7|24178.1|24176.7|142
1760966400000|2025-10-20 13:20:00|24185.1|24183.7|24199|24197.6|24200.9|24199.5|24184.5|24183.1|216
1760966700000|2025-10-20 13:25:00|24199.5|24198.1|24215.2|24213.8|24215.2|24213.8|24195.8|24194.4|209
1760967000000|2025-10-20 13:30:00|24214.5|24213.1|24212.4|24211|24220.8|24219.4|24203.8|24202.4|257
1760967300000|2025-10-20 13:35:00|24212.9|24211.5|24215.8|24214.4|24222.4|24221|24208.4|24207|264
1760967600000|2025-10-20 13:40:00|24216.4|24215|24230.9|24229.5|24236.5|24235.1|24215|24213.6|274
1760967900000|2025-10-20 13:45:00|24231.4|24230|24243|24241.6|24243.4|24242|24226.7|24225.3|369
1760968200000|2025-10-20 13:50:00|24241.8|24240.4|24234.8|24233.4|24246.1|24244.7|24220.9|24219.5|317
1760968500000|2025-10-20 13:55:00|24234.3|24232.9|24229.8|24228.4|24235.4|24234|24219.3|24217.9|305
1760968800000|2025-10-20 14:00:00|24230.3|24228.9|24246.8|24245.4|24254.7|24253.3|24230.3|24228.9|318
1760969100000|2025-10-20 14:05:00|24247.3|24245.9|24235.3|24233.9|24248.5|24247.1|24231.7|24230.3|306
1760969400000|2025-10-20 14:10:00|24235.7|24234.3|24232.4|24231|24239.6|24238.2|24227.2|24225.8|137
1760969700000|2025-10-20 14:15:00|24232.3|24230.9|24227.1|24225.7|24239.5|24238.1|24219.7|24218.3|205
1760970000000|2025-10-20 14:20:00|24226.5|24225.1|24241|24239.6|24242.1|24240.7|24221.1|24219.7|85
1760970300000|2025-10-20 14:25:00|24241.5|24240.1|24257.6|24256.2|24271.2|24269.8|24241.5|24240.1|308
1760970600000|2025-10-20 14:30:00|24256.8|24255.4|24238.4|24237|24259.1|24257.7|24238.1|24236.7|213
1760970900000|2025-10-20 14:35:00|24238.2|24236.8|24252.1|24250.7|24252.1|24250.7|24229.9|24228.5|153
1760971200000|2025-10-20 14:40:00|24250.8|24249.4|24260.3|24258.9|24261|24259.6|24244.8|24243.4|176
1760971500000|2025-10-20 14:45:00|24260.5|24259.1|24263.3|24261.9|24264|24262.6|24252.8|24251.4|209
1760971800000|2025-10-20 14:50:00|24264|24262.6|24256.2|24254.8|24264.5|24263.1|24248.9|24247.5|201
1760972100000|2025-10-20 14:55:00|24256|24254.6|24254.1|24252.7|24260.2|24258.8|24248.8|24247.4|104
1760972400000|2025-10-20 15:00:00|24254.5|24253.1|24275.9|24274.5|24279.5|24278.1|24252.9|24251.5|437
1760972700000|2025-10-20 15:05:00|24276|24274.6|24284|24282.6|24289.4|24288|24273.4|24272|328
1760973000000|2025-10-20 15:10:00|24282.9|24281.5|24287.4|24286|24295.1|24293.7|24280.4|24279|385
1760973300000|2025-10-20 15:15:00|24287.9|24286.5|24280.1|24278.7|24290.4|24289|24274.6|24273.2|261
1760973600000|2025-10-20 15:20:00|24279.8|24278.4|24296.6|24295.2|24299.9|24298.5|24278.8|24277.4|277
1760973900000|2025-10-20 15:25:00|24296.7|24295.3|24288.6|24287.2|24297.8|24296.4|24282.3|24280.9|864
1760974200000|2025-10-20 15:30:00|24288.7|24285.9|24261.3|24258.5|24291.3|24288.5|24259.4|24256.6|1059
1760974500000|2025-10-20 15:35:00|24265.3|24262.5|24265.4|24262.6|24269.6|24266.8|24254.3|24251.5|530
1760974800000|2025-10-20 15:40:00|24265.9|24263.1|24268.6|24265.8|24273.2|24270.4|24265|24262.2|187
1760975100000|2025-10-20 15:45:00|24269.1|24266.3|24283.8|24281|24283.8|24281|24268.6|24265.8|93
1760975400000|2025-10-20 15:50:00|24284.8|24282|24270.1|24267.3|24289.6|24286.8|24260.1|24257.3|391
1760975700000|2025-10-20 15:55:00|24269.6|24266.8|24265.5|24262.7|24275.2|24272.4|24258.6|24255.8|135
1760976000000|2025-10-20 16:00:00|24266|24263.2|24269.6|24266.8|24270.6|24267.8|24259|24256.2|42
1760976300000|2025-10-20 16:05:00|24270.1|24267.3|24268|24265.2|24274.7|24271.9|24266.8|24264|39
1760976600000|2025-10-20 16:10:00|24267.9|24265.1|24266.4|24263.6|24270.3|24267.5|24261|24258.2|68
1760976900000|2025-10-20 16:15:00|24266.3|24263.5|24270.2|24267.4|24278.7|24275.9|24262.8|24260|84
1760977200000|2025-10-20 16:20:00|24270.7|24267.9|24271.2|24268.4|24274.6|24271.8|24268.8|24266|49
1760977500000|2025-10-20 16:25:00|24271.4|24268.6|24279.1|24276.3|24285.8|24283|24270.9|24268.1|94
1760977800000|2025-10-20 16:30:00|24279.4|24276.6|24270.5|24267.7|24280|24277.2|24267.7|24264.9|26
1760978100000|2025-10-20 16:35:00|24271|24268.2|24274.8|24272|24275.4|24272.6|24265.3|24262.5|22
1760978400000|2025-10-20 16:40:00|24275.1|24272.3|24276.3|24273.5|24282.3|24279.5|24275.1|24272.3|13
1760978700000|2025-10-20 16:45:00|24276.8|24274|24277.9|24275.1|24278.7|24275.9|24274.6|24271.8|14
1760979000000|2025-10-20 16:50:00|24278.2|24275.4|24277.1|24274.3|24279.5|24276.7|24276.6|24273.8|27
1760979300000|2025-10-20 16:55:00|24277.6|24274.8|24282.3|24279.5|24282.3|24279.5|24276|24273.2|26
1760979600000|2025-10-20 17:00:00|24282.6|24279.8|24299.1|24296.3|24299.7|24296.9|24282.3|24279.5|84
1760979900000|2025-10-20 17:05:00|24299.6|24296.8|24309.1|24306.3|24309.1|24306.3|24297.8|24295|114
1760980200000|2025-10-20 17:10:00|24309|24306.2|24310|24307.2|24313|24310.2|24306.5|24303.7|42
1760980500000|2025-10-20 17:15:00|24310.3|24307.5|24319.3|24316.5|24319.7|24316.9|24308.2|24305.4|52
1760980800000|2025-10-20 17:20:00|24318.8|24316|24321|24318.2|24322.2|24319.4|24313.8|24311|33
1760981100000|2025-10-20 17:25:00|24320.5|24317.7|24314.6|24311.8|24321|24318.2|24312.5|24309.7|26
1760981400000|2025-10-20 17:30:00|24315.1|24312.3|24314.5|24311.7|24318.9|24316.1|24311.1|24308.3|33
1760981700000|2025-10-20 17:35:00|24314|24311.2|24317.6|24314.8|24321.4|24318.6|24312.5|24309.7|29
1760982000000|2025-10-20 17:40:00|24318.1|24315.3|24322.2|24319.4|24323.6|24320.8|24318.1|24315.3|28
1760982300000|2025-10-20 17:45:00|24322.3|24319.5|24322.3|24319.5|24322.8|24320|24319.3|24316.5|27
1760982600000|2025-10-20 17:50:00|24322.8|24320|24318.6|24315.8|24325.1|24322.3|24316.5|24313.7|44
1760982900000|2025-10-20 17:55:00|24318.1|24315.3|24322.2|24319.4|24322.2|24319.4|24316.6|24313.8|17
1760983200000|2025-10-20 18:00:00|24321.7|24318.9|24329.1|24326.3|24331.8|24329|24321.6|24318.8|46
1760983500000|2025-10-20 18:05:00|24328.9|24326.1|24330.9|24328.1|24332.5|24329.7|24327.8|24325|19
1760983800000|2025-10-20 18:10:00|24331.4|24328.6|24333.8|24331|24338.3|24335.5|24330.1|24327.3|65
1760984100000|2025-10-20 18:15:00|24333.9|24331.1|24322.7|24319.9|24335.9|24333.1|24320.2|24317.4|99
1760984400000|2025-10-20 18:20:00|24322.4|24319.6|24317.7|24314.9|24323.3|24320.5|24316.8|24314|30
1760984700000|2025-10-20 18:25:00|24317.2|24314.4|24319.8|24317|24320.3|24317.5|24315.1|24312.3|32
1760985000000|2025-10-20 18:30:00|24320.3|24317.5|24318.9|24316.1|24320.6|24317.8|24314.6|24311.8|8
1760985300000|2025-10-20 18:35:00|24319.4|24316.6|24321.3|24318.5|24322.8|24320|24318.9|24316.1|22
1760985600000|2025-10-20 18:40:00|24320.8|24318|24320.1|24317.3|24321.3|24318.5|24317.1|24314.3|23
1760985900000|2025-10-20 18:45:00|24319.6|24316.8|24319.1|24316.3|24320.2|24317.4|24314.6|24311.8|56
1760986200000|2025-10-20 18:50:00|24319.2|24316.4|24318.9|24316.1|24320.7|24317.9|24315.1|24312.3|34
1760986500000|2025-10-20 18:55:00|24319.4|24316.6|24322.9|24320.1|24324.9|24322.1|24318.9|24316.1|22
1760986800000|2025-10-20 19:00:00|24323.2|24320.4|24326.4|24323.6|24332.8|24330|24321.8|24319|96
1760987100000|2025-10-20 19:05:00|24326.7|24323.9|24324.6|24321.8|24329.2|24326.4|24324.6|24321.8|40
1760987400000|2025-10-20 19:10:00|24324.3|24321.5|24320.1|24317.3|24324.6|24321.8|24312.7|24309.9|54
1760987700000|2025-10-20 19:15:00|24319.9|24317.1|24312.2|24309.4|24319.9|24317.1|24310.2|24307.4|16
1760988000000|2025-10-20 19:20:00|24312.1|24309.3|24310.6|24307.8|24312.1|24309.3|24303.6|24300.8|50
1760988300000|2025-10-20 19:25:00|24310.4|24307.6|24316.6|24313.8|24317.7|24314.9|24310.4|24307.6|31
1760988600000|2025-10-20 19:30:00|24316.1|24313.3|24317.2|24314.4|24319.2|24316.4|24312.2|24309.4|87
1760988900000|2025-10-20 19:35:00|24316.7|24313.9|24316.7|24313.9|24320.1|24317.3|24314.8|24312|74
1760989200000|2025-10-20 19:40:00|24317|24314.2|24312.6|24309.8|24318.9|24316.1|24311.6|24308.8|31
1760989500000|2025-10-20 19:45:00|24312.1|24309.3|24322.9|24320.1|24325.2|24322.4|24311.1|24308.3|54
1760989800000|2025-10-20 19:50:00|24323.4|24320.6|24327|24324.2|24332.2|24329.4|24320.6|24317.8|177
1760990100000|2025-10-20 19:55:00|24326.5|24323.7|24327.9|24325.1|24331.1|24328.3|24317|24314.2|177
1760990400000|2025-10-20 20:00:00|24327.4|24324.6|24332.1|24325.1|24332.5|24325.5|24320|24313|22
1760990700000|2025-10-20 20:05:00|24331.5|24324.5|24334.7|24327.7|24334.9|24327.9|24329.3|24322.3|0
1760991000000|2025-10-20 20:10:00|24334.1|24327.1|24344.5|24337.5|24345.2|24338.2|24333.9|24326.9|0
1760991300000|2025-10-20 20:15:00|24343.8|24336.8|24343.4|24336.4|24345|24338|24340.8|24333.8|0
1760991600000|2025-10-20 20:20:00|24344|24337|24342.2|24335.2|24344|24337|24340.5|24333.5|0
1760991900000|2025-10-20 20:25:00|24342.8|24335.8|24344|24337|24344|24337|24341.2|24334.2|0
1760992200000|2025-10-20 20:30:00|24343.4|24336.4|24342.6|24335.6|24345.8|24338.8|24341.7|24334.7|0
1760992500000|2025-10-20 20:35:00|24343.2|24336.2|24344.1|24337.1|24345.4|24338.4|24342.6|24335.6|0
1760992800000|2025-10-20 20:40:00|24344.2|24337.2|24344.7|24337.7|24344.8|24337.8|24343|24336|0
1760993100000|2025-10-20 20:45:00|24344.1|24337.1|24345|24338|24345|24338|24343|24336|0
1760993400000|2025-10-20 20:50:00|24344.4|24337.4|24346.9|24339.9|24347.4|24340.4|24343.5|24336.5|0
1760993700000|2025-10-20 20:55:00|24346.2|24339.2|24351.5|24344.5|24351.6|24344.6|24345.7|24338.7|0
1760994000000|2025-10-20 21:00:00|24349.7|24342.7|24351.8|24344.8|24352.5|24345.5|24348.9|24341.9|0
1760994300000|2025-10-20 21:05:00|24351.6|24344.6|24350.4|24343.4|24354.4|24347.4|24350.4|24343.4|0
1760994600000|2025-10-20 21:10:00|24350.5|24343.5|24353.4|24346.4|24353.4|24346.4|24350.5|24343.5|0
1760994900000|2025-10-20 21:15:00|24353.2|24346.2|24352.7|24345.7|24353.5|24346.5|24352.7|24345.7|0
1760995200000|2025-10-20 21:20:00|24352.6|24345.6|24352.8|24345.8|24352.9|24345.9|24352.6|24345.6|0
1760995500000|2025-10-20 21:25:00|24352.5|24345.5|24352.6|24345.6|24353|24346|24352.5|24345.5|0
1760995800000|2025-10-20 21:30:00|24352.9|24345.9|24352.8|24345.8|24353.4|24346.4|24352.7|24345.7|0
1760996100000|2025-10-20 21:35:00|24352.9|24345.9|24352.6|24345.6|24352.9|24345.9|24352.5|24345.5|0
1760996400000|2025-10-20 21:40:00|24353.2|24346.2|24352.7|24345.7|24353.6|24346.6|24352.5|24345.5|0
1760996700000|2025-10-20 21:45:00|24352.8|24345.8|24352.2|24345.2|24352.8|24345.8|24352.2|24345.2|0
1760997000000|2025-10-20 21:50:00|24352.4|24345.4|24352.1|24345.1|24352.4|24345.4|24352.1|24345.1|0
1760997300000|2025-10-20 21:55:00|24351.7|24344.7|24351.8|24344.8|24351.9|24344.9|24351.3|24344.3|0
1760997600000|2025-10-20 22:00:00|24348.2|24341.2|24344.2|24337.2|24349.8|24342.8|24343.6|24336.6|0
1760997900000|2025-10-20 22:05:00|24344.5|24337.5|24344.6|24337.6|24345.8|24338.8|24339|24332|0
1760998200000|2025-10-20 22:10:00|24344.3|24337.3|24342.4|24335.4|24346.3|24339.3|24342.1|24335.1|0
1760998500000|2025-10-20 22:15:00|24339.9|24332.9|24343.2|24336.2|24347.3|24340.3|24339.9|24332.9|0
1760998800000|2025-10-20 22:20:00|24343.5|24336.5|24345.4|24338.4|24346|24339|24340.7|24333.7|0
1760999100000|2025-10-20 22:25:00|24345.7|24338.7|24344.7|24337.7|24349.5|24342.5|24344.7|24337.7|0
1760999400000|2025-10-20 22:30:00|24344|24337|24343|24336|24345.9|24338.9|24340.7|24333.7|0
1760999700000|2025-10-20 22:35:00|24343.3|24336.3|24341.9|24334.9|24343.7|24336.7|24340.2|24333.2|0
1761000000000|2025-10-20 22:40:00|24342.2|24335.2|24344.4|24337.4|24345.7|24338.7|24342.2|24335.2|0
1761000300000|2025-10-20 22:45:00|24344.7|24337.7|24342.3|24335.3|24345.7|24338.7|24341.6|24334.6|0
1761000600000|2025-10-20 22:50:00|24342|24335|24342.9|24335.9|24345.5|24338.5|24341.8|24334.8|0
1761000900000|2025-10-20 22:55:00|24343.2|24336.2|24342.2|24335.2|24343.7|24336.7|24340.9|24333.9|0
1761001200000|2025-10-20 23:00:00|24342.5|24335.5|24346.7|24339.7|24348|24341|24340.8|24333.8|0
1761001500000|2025-10-20 23:05:00|24346.4|24339.4|24347.8|24340.8|24348.4|24341.4|24345|24338|0
1761001800000|2025-10-20 23:10:00|24348.1|24341.1|24347.3|24340.3|24353.5|24346.5|24347.2|24340.2|0
1761002100000|2025-10-20 23:15:00|24347.6|24340.6|24344.9|24337.9|24347.6|24340.6|24341.3|24334.3|0
1761002400000|2025-10-20 23:20:00|24345.2|24338.2|24347.2|24340.2|24348.5|24341.5|24345.2|24338.2|0
1761002700000|2025-10-20 23:25:00|24347.5|24340.5|24351.1|24344.1|24351.1|24344.1|24347.4|24340.4|0
1761003000000|2025-10-20 23:30:00|24351.4|24344.4|24350.1|24343.1|24352.1|24345.1|24346.6|24339.6|0
1761003300000|2025-10-20 23:35:00|24349.9|24342.9|24345.3|24338.3|24350.2|24343.2|24345|24338|0
1761003600000|2025-10-20 23:40:00|24345.4|24338.4|24343.5|24336.5|24345.6|24338.6|24341.5|24334.5|0
1761003900000|2025-10-20 23:45:00|24343.1|24336.1|24336.5|24329.5|24343.1|24336.1|24336.4|24329.4|0
1761004200000|2025-10-20 23:50:00|24336.2|24329.2|24340.7|24333.7|24343.1|24336.1|24334.9|24327.9|0
1761004500000|2025-10-20 23:55:00|24340.4|24333.4|24344.2|24337.2|24344.8|24337.8|24340.4|24333.4|0
1761004800000|2025-10-21 00:00:00|24344.3|24337.3|24340.3|24333.3|24349.4|24342.4|24340|24333|0
1761005100000|2025-10-21 00:05:00|24340|24333|24338.8|24331.8|24344.4|24337.4|24338.4|24331.4|0
1761005400000|2025-10-21 00:10:00|24339.1|24332.1|24343.4|24336.4|24348.1|24341.1|24339.1|24332.1|0
1761005700000|2025-10-21 00:15:00|24343.7|24336.7|24347.1|24342.1|24350.7|24345.7|24340.6|24335.6|64
1761006000000|2025-10-21 00:20:00|24346.6|24341.6|24346.2|24341.2|24354.1|24349.1|24344.2|24339.2|5
1761006300000|2025-10-21 00:25:00|24346.7|24341.7|24363|24358|24369.8|24364.8|24346.7|24341.7|4
1761006600000|2025-10-21 00:30:00|24362.5|24357.5|24350.1|24345.1|24362.5|24357.5|24349.1|24344.1|2
1761006900000|2025-10-21 00:35:00|24349.7|24344.7|24351.4|24346.4|24351.4|24346.4|24348.8|24343.8|1
1761007200000|2025-10-21 00:40:00|24350.9|24345.9|24352.4|24347.4|24355.9|24350.9|24350.9|24345.9|0
1761007500000|2025-10-21 00:45:00|24352.9|24347.9|24357|24352|24358|24353|24352.3|24347.3|0
1761007800000|2025-10-21 00:50:00|24356.5|24351.5|24360.2|24355.2|24362.7|24357.7|24353.7|24348.7|10
1761008100000|2025-10-21 00:55:00|24360.7|24355.7|24358.4|24353.4|24362.8|24357.8|24357.1|24352.1|3
1761008400000|2025-10-21 01:00:00|24357.9|24352.9|24356.9|24351.9|24357.9|24352.9|24352.6|24347.6|11
1761008700000|2025-10-21 01:05:00|24356.3|24351.3|24347.1|24342.1|24356.9|24351.9|24347.1|24342.1|6
1761009000000|2025-10-21 01:10:00|24346.8|24341.8|24348.1|24343.1|24351.1|24346.1|24345.3|24340.3|4
1761009300000|2025-10-21 01:15:00|24347.6|24342.6|24348|24343|24348.5|24343.5|24345.6|24340.6|0
1761009600000|2025-10-21 01:20:00|24347.5|24342.5|24348.7|24343.7|24350.7|24345.7|24345.7|24340.7|2
1761009900000|2025-10-21 01:25:00|24348.2|24343.2|24342.2|24337.2|24348.2|24343.2|24340.2|24335.2|1
1761010200000|2025-10-21 01:30:00|24341.7|24336.7|24344|24339|24349.3|24344.3|24341.7|24336.7|9
1761010500000|2025-10-21 01:35:00|24344.7|24339.7|24348.9|24343.9|24348.9|24343.9|24341.7|24336.7|0
1761010800000|2025-10-21 01:40:00|24349.1|24344.1|24348.2|24343.2|24352.9|24347.9|24347.7|24342.7|26
1761011100000|2025-10-21 01:45:00|24348.3|24343.3|24351.3|24346.3|24353.7|24348.7|24346.3|24341.3|3
1761011400000|2025-10-21 01:50:00|24351.5|24346.5|24348.5|24343.5|24354.6|24349.6|24348.5|24343.5|0
1761011700000|2025-10-21 01:55:00|24349.5|24344.5|24348.4|24343.4|24350.5|24345.5|24347|24342|3
1761012000000|2025-10-21 02:00:00|24348.9|24343.9|24352.1|24347.1|24353.6|24348.6|24348.9|24343.9|1
1761012300000|2025-10-21 02:05:00|24352.6|24347.6|24352.2|24347.2|24355.2|24350.2|24349|24344|3
1761012600000|2025-10-21 02:10:00|24352.7|24347.7|24356.5|24351.5|24356.5|24351.5|24351.2|24346.2|0
1761012900000|2025-10-21 02:15:00|24356|24351|24359.4|24354.4|24362.3|24357.3|24356|24351|5
1761013200000|2025-10-21 02:20:00|24359.9|24354.9|24364.5|24359.5|24365.3|24360.3|24359.4|24354.4|2
1761013500000|2025-10-21 02:25:00|24365|24360|24368.8|24363.8|24369.2|24364.2|24363.7|24358.7|2
1761013800000|2025-10-21 02:30:00|24368.3|24363.3|24367|24362|24374.7|24369.7|24365|24360|4
1761014100000|2025-10-21 02:35:00|24367.1|24362.1|24366.1|24361.1|24367.1|24362.1|24362.6|24357.6|1
1761014400000|2025-10-21 02:40:00|24365.7|24360.7|24356.6|24351.6|24368.5|24363.5|24356.6|24351.6|3
1761014700000|2025-10-21 02:45:00|24356.2|24351.2|24362.2|24357.2|24363.2|24358.2|24354.2|24349.2|5
1761015000000|2025-10-21 02:50:00|24361.7|24356.7|24357.3|24352.3|24361.7|24356.7|24354.3|24349.3|19
1761015300000|2025-10-21 02:55:00|24356.9|24351.9|24357.9|24352.9|24359.5|24354.5|24352.4|24347.4|2
1761015600000|2025-10-21 03:00:00|24357.5|24352.5|24362.4|24357.4|24365|24360|24357|24352|5
1761015900000|2025-10-21 03:05:00|24361.9|24356.9|24360.6|24355.6|24362.4|24357.4|24359.3|24354.3|3
1761016200000|2025-10-21 03:10:00|24360.9|24355.9|24360.3|24355.3|24362.4|24357.4|24359.3|24354.3|1
1761016500000|2025-10-21 03:15:00|24361.8|24356.8|24365|24360|24366.1|24361.1|24360.7|24355.7|3
1761016800000|2025-10-21 03:20:00|24365.1|24360.1|24365.6|24360.6|24367.9|24362.9|24362.9|24357.9|13
1761017100000|2025-10-21 03:25:00|24366|24361|24361.3|24356.3|24366|24361|24360.5|24355.5|2
1761017400000|2025-10-21 03:30:00|24361.8|24356.8|24365.6|24360.6|24365.6|24360.6|24358.2|24353.2|1
1761017700000|2025-10-21 03:35:00|24365.7|24360.7|24358.5|24353.5|24365.8|24360.8|24356.9|24351.9|1
1761018000000|2025-10-21 03:40:00|24357.8|24352.8|24353.4|24348.4|24357.8|24352.8|24350.4|24345.4|1
1761018300000|2025-10-21 03:45:00|24353.3|24348.3|24344|24339|24353.3|24348.3|24341|24336|3
1761018600000|2025-10-21 03:50:00|24343.8|24338.8|24344.3|24339.3|24345.3|24340.3|24338.1|24333.1|2
1761018900000|2025-10-21 03:55:00|24344.8|24339.8|24349.3|24344.3|24349.9|24344.9|24344.8|24339.8|0
1761019200000|2025-10-21 04:00:00|24350.3|24345.3|24344.7|24339.7|24350.8|24345.8|24340.3|24335.3|2
1761019500000|2025-10-21 04:05:00|24344.5|24339.5|24342|24337|24346.3|24341.3|24340.2|24335.2|5
1761019800000|2025-10-21 04:10:00|24341.5|24336.5|24335.9|24330.9|24341.5|24336.5|24333.8|24328.8|4
1761020100000|2025-10-21 04:15:00|24335.6|24330.6|24343.9|24338.9|24345|24340|24335.2|24330.2|3
1761020400000|2025-10-21 04:20:00|24344.1|24339.1|24336.7|24331.7|24345.2|24340.2|24333.6|24328.6|16
1761020700000|2025-10-21 04:25:00|24336.6|24331.6|24339.3|24334.3|24341.3|24336.3|24335.8|24330.8|12
1761021000000|2025-10-21 04:30:00|24339.8|24334.8|24331.5|24326.5|24339.9|24334.9|24329.6|24324.6|5
1761021300000|2025-10-21 04:35:00|24331.2|24326.2|24334.6|24329.6|24334.7|24329.7|24329.2|24324.2|1
1761021600000|2025-10-21 04:40:00|24335.1|24330.1|24329.3|24324.3|24337|24332|24328.3|24323.3|1
1761021900000|2025-10-21 04:45:00|24329.2|24324.2|24328.2|24323.2|24331.2|24326.2|24324.6|24319.6|6
1761022200000|2025-10-21 04:50:00|24328.7|24323.7|24328.7|24323.7|24337.1|24332.1|24328.7|24323.7|10
1761022500000|2025-10-21 04:55:00|24328.2|24323.2|24321|24316|24328.7|24323.7|24308.6|24303.6|9
1761022800000|2025-10-21 05:00:00|24320.8|24315.8|24311.9|24306.9|24324.7|24319.7|24305.8|24300.8|15
1761023100000|2025-10-21 05:05:00|24312.4|24307.4|24317.7|24312.7|24320.3|24315.3|24306.3|24301.3|10
1761023400000|2025-10-21 05:10:00|24318.1|24313.1|24316.9|24311.9|24321.9|24316.9|24316.3|24311.3|3
1761023700000|2025-10-21 05:15:00|24317.9|24312.9|24325.7|24320.7|24325.7|24320.7|24317.4|24312.4|10
1761024000000|2025-10-21 05:20:00|24326.2|24321.2|24309.7|24304.7|24328.3|24323.3|24309.6|24304.6|12
1761024300000|2025-10-21 05:25:00|24309.6|24304.6|24305.4|24300.4|24313.1|24308.1|24304.9|24299.9|8
1761024600000|2025-10-21 05:30:00|24304.9|24299.9|24308.5|24303.5|24310.4|24305.4|24297.6|24292.6|11
1761024900000|2025-10-21 05:35:00|24308.6|24303.6|24303.1|24298.1|24308.7|24303.7|24301|24296|5
1761025200000|2025-10-21 05:40:00|24302.3|24297.3|24293.7|24288.7|24302.9|24297.9|24293.2|24288.2|16
1761025500000|2025-10-21 05:45:00|24293.5|24288.5|24294.5|24289.5|24299.3|24294.3|24290.3|24285.3|15
1761025800000|2025-10-21 05:50:00|24295|24290|24285|24280|24295|24290|24275.8|24270.8|38
1761026100000|2025-10-21 05:55:00|24285.6|24280.6|24289.3|24284.3|24298.8|24293.8|24285.6|24280.6|39
1761026400000|2025-10-21 06:00:00|24288.7|24285.9|24270.2|24267.4|24296.2|24293.4|24268.9|24266.1|160
1761026700000|2025-10-21 06:05:00|24270.1|24267.3|24267.5|24264.7|24278.2|24275.4|24264|24261.2|89
1761027000000|2025-10-21 06:10:00|24268|24265.2|24271.7|24268.9|24274.5|24271.7|24266|24263.2|72
1761027300000|2025-10-21 06:15:00|24271.8|24269|24282.1|24279.3|24283.9|24281.1|24269.8|24267|59
1761027600000|2025-10-21 06:20:00|24282.6|24279.8|24282|24279.2|24287.6|24284.8|24275.4|24272.6|110
1761027900000|2025-10-21 06:25:00|24282.1|24279.3|24274.1|24271.3|24284.6|24281.8|24267.9|24265.1|56
1761028200000|2025-10-21 06:30:00|24273.6|24270.8|24284|24281.2|24290.6|24287.8|24273.6|24270.8|80
1761028500000|2025-10-21 06:35:00|24284.5|24281.7|24276|24273.2|24286.7|24283.9|24275.6|24272.8|92
1761028800000|2025-10-21 06:40:00|24275.5|24272.7|24271.7|24268.9|24276.9|24274.1|24268|24265.2|80
1761029100000|2025-10-21 06:45:00|24272.2|24269.4|24295.2|24292.4|24296.7|24293.9|24271|24268.2|144
1761029400000|2025-10-21 06:50:00|24295.3|24292.5|24289|24286.2|24299.7|24296.9|24288|24285.2|113
1761029700000|2025-10-21 06:55:00|24288.5|24285.7|24286.3|24283.5|24295|24292.2|24280.9|24278.1|190
1761030000000|2025-10-21 07:00:00|24285.6|24284.2|24290.3|24288.9|24309.3|24307.9|24278.1|24276.7|724
1761030300000|2025-10-21 07:05:00|24289.8|24288.4|24268.9|24267.5|24296.8|24295.4|24268.6|24267.2|378
1761030600000|2025-10-21 07:10:00|24269.9|24268.5|24270|24268.6|24281.2|24279.8|24264.1|24262.7|322
1761030900000|2025-10-21 07:15:00|24269.5|24268.1|24275.3|24273.9|24281.8|24280.4|24264|24262.6|174
1761031200000|2025-10-21 07:20:00|24274.8|24273.4|24267.8|24266.4|24287.2|24285.8|24265.1|24263.7|245
1761031500000|2025-10-21 07:25:00|24267.6|24266.2|24277.7|24276.3|24281.7|24280.3|24265.9|24264.5|159
1761031800000|2025-10-21 07:30:00|24279.8|24278.4|24261.3|24259.9|24293|24291.6|24261.1|24259.7|326
1761032100000|2025-10-21 07:35:00|24261.4|24260|24265.7|24264.3|24271|24269.6|24258.7|24257.3|187
1761032400000|2025-10-21 07:40:00|24267.7|24266.3|24275.4|24274|24280|24278.6|24267.7|24266.3|118
1761032700000|2025-10-21 07:45:00|24275.5|24274.1|24282.9|24281.5|24285.2|24283.8|24271.4|24270|135
1761033000000|2025-10-21 07:50:00|24283.7|24282.3|24294.4|24293|24296.2|24294.8|24279.4|24278|131
1761033300000|2025-10-21 07:55:00|24293.9|24292.5|24281.7|24280.3|24295|24293.6|24278.4|24277|80
1761033600000|2025-10-21 08:00:00|24280.1|24278.7|24272.7|24271.3|24281.6|24280.2|24268.9|24267.5|120
1761033900000|2025-10-21 08:05:00|24273.2|24271.8|24284.6|24283.2|24286.8|24285.4|24265.9|24264.5|157
1761034200000|2025-10-21 08:10:00|24284.3|24282.9|24280.2|24278.8|24290.7|24289.3|24273.3|24271.9|244
1761034500000|2025-10-21 08:15:00|24279.7|24278.3|24237.5|24236.1|24280.3|24278.9|24235.1|24233.7|368
1761034800000|2025-10-21 08:20:00|24237.4|24236|24239.1|24237.7|24247.3|24245.9|24224.2|24222.8|137
1761035100000|2025-10-21 08:25:00|24239.5|24238.1|24250.3|24248.9|24251.8|24250.4|24236|24234.6|124
1761035400000|2025-10-21 08:30:00|24249.6|24248.2|24241.8|24240.4|24254.5|24253.1|24237.7|24236.3|94
1761035700000|2025-10-21 08:35:00|24242.3|24240.9|24249.9|24248.5|24255.6|24254.2|24241.1|24239.7|49
1761036000000|2025-10-21 08:40:00|24250.1|24248.7|24248|24246.6|24252.3|24250.9|24238|24236.6|133
1761036300000|2025-10-21 08:45:00|24248.1|24246.7|24245.5|24244.1|24251|24249.6|24239.6|24238.2|69
1761036600000|2025-10-21 08:50:00|24246.4|24245|24229.2|24227.8|24249|24247.6|24225.1|24223.7|92
1761036900000|2025-10-21 08:55:00|24229.7|24228.3|24223.7|24222.3|24232.5|24231.1|24217|24215.6|146
1761037200000|2025-10-21 09:00:00|24222.5|24221.1|24225.4|24224|24233.6|24232.2|24219.5|24218.1|134
1761037500000|2025-10-21 09:05:00|24224.9|24223.5|24236.3|24234.9|24237|24235.6|24222|24220.6|79
1761037800000|2025-10-21 09:10:00|24235.4|24234|24234.9|24233.5|24248.7|24247.3|24233.3|24231.9|171
1761038100000|2025-10-21 09:15:00|24234.8|24233.4|24226.9|24225.5|24234.9|24233.5|24226.9|24225.5|217
1761038400000|2025-10-21 09:20:00|24229|24227.6|24231.2|24229.8|24233.2|24231.8|24224.6|24223.2|162
1761038700000|2025-10-21 09:25:00|24232.7|24231.3|24232.5|24231.1|24236.6|24235.2|24227.3|24225.9|126
1761039000000|2025-10-21 09:30:00|24231.1|24229.7|24230.6|24229.2|24238.7|24237.3|24224.6|24223.2|122
1761039300000|2025-10-21 09:35:00|24230.8|24229.4|24227.4|24226|24239.1|24237.7|24226.2|24224.8|202
1761039600000|2025-10-21 09:40:00|24227.1|24225.7|24232.4|24231|24233.9|24232.5|24222.1|24220.7|58
1761039900000|2025-10-21 09:45:00|24232.5|24231.1|24224.4|24223|24236.4|24235|24224.4|24223|100
1761040200000|2025-10-21 09:50:00|24226.6|24225.2|24230.3|24228.9|24239.9|24238.5|24224.9|24223.5|69
1761040500000|2025-10-21 09:55:00|24231|24229.6|24233.4|24232|24236.4|24235|24226.4|24225|71
1761040800000|2025-10-21 10:00:00|24231.7|24230.3|24228|24226.6|24237.8|24236.4|24224.4|24223|115
1761041100000|2025-10-21 10:05:00|24227.9|24226.5|24219.4|24218|24228.4|24227|24211.7|24210.3|89
1761041400000|2025-10-21 10:10:00|24220.7|24219.3|24218.1|24216.7|24223.4|24222|24213.9|24212.5|55
1761041700000|2025-10-21 10:15:00|24217.6|24216.2|24205.2|24203.8|24218.9|24217.5|24199.4|24198|176
1761042000000|2025-10-21 10:20:00|24206.4|24205|24217.3|24215.9|24218.4|24217|24203.2|24201.8|130
1761042300000|2025-10-21 10:25:00|24216.8|24215.4|24227.6|24226.2|24230.8|24229.4|24214.4|24213|151
1761042600000|2025-10-21 10:30:00|24227.1|24225.7|24226.8|24225.4|24235.9|24234.5|24225.3|24223.9|139
1761042900000|2025-10-21 10:35:00|24227|24225.6|24245.7|24244.3|24250.6|24249.2|24225.9|24224.5|159
1761043200000|2025-10-21 10:40:00|24246.7|24245.3|24238.3|24236.9|24247.7|24246.3|24232.3|24230.9|62
1761043500000|2025-10-21 10:45:00|24237.8|24236.4|24246|24244.6|24246.1|24244.7|24232|24230.6|70
1761043800000|2025-10-21 10:50:00|24246.5|24245.1|24258.1|24256.7|24258.3|24256.9|24246.5|24245.1|109
1761044100000|2025-10-21 10:55:00|24257.9|24256.5|24271.5|24270.1|24272.3|24270.9|24257.8|24256.4|227
1761044400000|2025-10-21 11:00:00|24271|24269.6|24267.8|24266.4|24274.8|24273.4|24266.1|24264.7|87
1761044700000|2025-10-21 11:05:00|24267.7|24266.3|24281.3|24279.9|24285.3|24283.9|24263|24261.6|140
1761045000000|2025-10-21 11:10:00|24281.2|24279.8|24307.9|24306.5|24309.4|24308|24280.3|24278.9|114
1761045300000|2025-10-21 11:15:00|24308.4|24307|24305|24303.6|24315.8|24314.4|24302.7|24301.3|180
1761045600000|2025-10-21 11:20:00|24302.7|24301.3|24310.7|24309.3|24316.2|24314.8|24301|24299.6|103
1761045900000|2025-10-21 11:25:00|24310.9|24309.5|24313.1|24311.7|24315.1|24313.7|24305.6|24304.2|112
1761046200000|2025-10-21 11:30:00|24314.5|24313.1|24328.5|24327.1|24328.5|24327.1|24308.5|24307.1|189
1761046500000|2025-10-21 11:35:00|24328.8|24327.4|24324.5|24323.1|24331.5|24330.1|24318.8|24317.4|78
1761046800000|2025-10-21 11:40:00|24322.6|24321.2|24314.7|24313.3|24327.1|24325.7|24314.1|24312.7|138
1761047100000|2025-10-21 11:45:00|24315.2|24313.8|24316.5|24315.1|24321.4|24320|24311.6|24310.2|131
1761047400000|2025-10-21 11:50:00|24317.5|24316.1|24308.8|24307.4|24322|24320.6|24307.5|24306.1|95
1761047700000|2025-10-21 11:55:00|24309.3|24307.9|24322.8|24321.4|24324.7|24323.3|24308.6|24307.2|111
1761048000000|2025-10-21 12:00:00|24322.6|24321.2|24321.5|24320.1|24331.4|24330|24317.1|24315.7|92
1761048300000|2025-10-21 12:05:00|24322|24320.6|24309.6|24308.2|24323|24321.6|24307.3|24305.9|128
1761048600000|2025-10-21 12:10:00|24309.2|24307.8|24280.2|24278.8|24310.9|24309.5|24279.9|24278.5|238
1761048900000|2025-10-21 12:15:00|24280.1|24278.7|24285.2|24283.8|24290.2|24288.8|24275.7|24274.3|128
1761049200000|2025-10-21 12:20:00|24285.4|24284|24287.3|24285.9|24295|24293.6|24283.5|24282.1|55
1761049500000|2025-10-21 12:25:00|24287.8|24286.4|24295.4|24294|24299|24297.6|24286.3|24284.9|58
1761049800000|2025-10-21 12:30:00|24295.3|24293.9|24299.5|24298.1|24303.9|24302.5|24290.4|24289|136
1761050100000|2025-10-21 12:35:00|24299|24297.6|24299.8|24298.4|24302.5|24301.1|24294.6|24293.2|46
1761050400000|2025-10-21 12:40:00|24301.5|24300.1|24321.6|24320.2|24326.8|24325.4|24300.9|24299.5|311
1761050700000|2025-10-21 12:45:00|24322.1|24320.7|24313.9|24312.5|24325.4|24324|24312.7|24311.3|101
1761051000000|2025-10-21 12:50:00|24313.4|24312|24311.1|24309.7|24314|24312.6|24299.6|24298.2|159
1761051300000|2025-10-21 12:55:00|24311.6|24310.2|24315.6|24314.2|24316.1|24314.7|24304.6|24303.2|104
1761051600000|2025-10-21 13:00:00|24315.1|24313.7|24298.4|24297|24320.2|24318.8|24296.8|24295.4|166
1761051900000|2025-10-21 13:05:00|24298.3|24296.9|24280.2|24278.8|24298.8|24297.4|24276.4|24275|133
1761052200000|2025-10-21 13:10:00|24280.1|24278.7|24285.1|24283.7|24288.4|24287|24273|24271.6|79
1761052500000|2025-10-21 13:15:00|24285.6|24284.2|24295|24293.6|24300.4|24299|24282.5|24281.1|118
1761052800000|2025-10-21 13:20:00|24293.8|24292.4|24295.1|24293.7|24303.6|24302.2|24286.3|24284.9|274
1761053100000|2025-10-21 13:25:00|24294.6|24293.2|24294.1|24292.7|24304.6|24303.2|24286.4|24285|125
1761053400000|2025-10-21 13:30:00|24293.5|24292.1|24274.9|24273.5|24293.5|24292.1|24271.5|24270.1|211
1761053700000|2025-10-21 13:35:00|24275|24273.6|24282.4|24281|24290.5|24289.1|24269.3|24267.9|143
1761054000000|2025-10-21 13:40:00|24282.6|24281.2|24273.1|24271.7|24287.1|24285.7|24268|24266.6|149
1761054300000|2025-10-21 13:45:00|24272.6|24271.2|24258.8|24257.4|24274.9|24273.5|24240.1|24238.7|253
1761054600000|2025-10-21 13:50:00|24258.9|24257.5|24257.6|24256.2|24266.4|24265|24246.7|24245.3|307
1761054900000|2025-10-21 13:55:00|24258.1|24256.7|24236.8|24235.4|24258.1|24256.7|24229.4|24228|220
1761055200000|2025-10-21 14:00:00|24237.1|24235.7|24234.2|24232.8|24247.2|24245.8|24227.9|24226.5|204
1761055500000|2025-10-21 14:05:00|24234.7|24233.3|24257.2|24255.8|24261.8|24260.4|24232.7|24231.3|144
1761055800000|2025-10-21 14:10:00|24257.6|24256.2|24260.3|24258.9|24273.1|24271.7|24250.2|24248.8|287
1761056100000|2025-10-21 14:15:00|24260.5|24259.1|24281.5|24280.1|24285.6|24284.2|24255.7|24254.3|208
1761056400000|2025-10-21 14:20:00|24280.8|24279.4|24297.6|24296.2|24305.2|24303.8|24278.2|24276.8|205
1761056700000|2025-10-21 14:25:00|24297.7|24296.3|24278.1|24276.7|24305.9|24304.5|24272.1|24270.7|292
1761057000000|2025-10-21 14:30:00|24276.7|24275.3|24283.4|24282|24284.4|24283|24273.9|24272.5|119
1761057300000|2025-10-21 14:35:00|24282.9|24281.5|24294.7|24293.3|24303.8|24302.4|24282.9|24281.5|135
1761057600000|2025-10-21 14:40:00|24294.4|24293|24296|24294.6|24306.6|24305.2|24293.1|24291.7|170
1761057900000|2025-10-21 14:45:00|24296.5|24295.1|24300.1|24298.7|24300.3|24298.9|24287.1|24285.7|140
1761058200000|2025-10-21 14:50:00|24301.1|24299.7|24314.4|24313|24316.3|24314.9|24292.6|24291.2|165
1761058500000|2025-10-21 14:55:00|24313.9|24312.5|24326.1|24324.7|24330|24328.6|24313.4|24312|229
1761058800000|2025-10-21 15:00:00|24326|24324.6|24356.9|24355.5|24359|24357.6|24325.9|24324.5|338
1761059100000|2025-10-21 15:05:00|24357|24355.6|24366.9|24365.5|24368.4|24367|24351.4|24350|181
1761059400000|2025-10-21 15:10:00|24366.6|24365.2|24371.7|24370.3|24384.8|24383.4|24366.5|24365.1|322
1761059700000|2025-10-21 15:15:00|24371.8|24370.4|24350.2|24348.8|24373.9|24372.5|24335.6|24334.2|413
1761060000000|2025-10-21 15:20:00|24351.3|24349.9|24348|24346.6|24351.3|24349.9|24331.7|24330.3|235
1761060300000|2025-10-21 15:25:00|24348.5|24347.1|24350.7|24349.3|24357.2|24355.8|24343.7|24342.3|389
1761060600000|2025-10-21 15:30:00|24350.2|24348.8|24334.4|24331.6|24358.9|24356.1|24329|24326.2|611
1761060900000|2025-10-21 15:35:00|24333.9|24331.1|24340.1|24337.3|24340.1|24337.3|24322.3|24319.5|404
1761061200000|2025-10-21 15:40:00|24340|24337.2|24342.5|24339.7|24347.4|24344.6|24337|24334.2|53
1761061500000|2025-10-21 15:45:00|24343|24340.2|24353.2|24350.4|24356.6|24353.8|24341.3|24338.5|114
1761061800000|2025-10-21 15:50:00|24353.5|24350.7|24354.8|24352|24360.9|24358.1|24352.7|24349.9|57
1761062100000|2025-10-21 15:55:00|24354.9|24352.1|24354.2|24351.4|24357.4|24354.6|24347.3|24344.5|42
1761062400000|2025-10-21 16:00:00|24346.7|24343.9|24352.1|24349.3|24363.1|24360.3|24344.9|24342.1|383
1761062700000|2025-10-21 16:05:00|24351.1|24348.3|24358.7|24355.9|24359.8|24357|24351.1|24348.3|67
1761063000000|2025-10-21 16:10:00|24358.2|24355.4|24356.7|24353.9|24360.6|24357.8|24355.6|24352.8|35
1761063300000|2025-10-21 16:15:00|24356.8|24354|24347.1|24344.3|24357.9|24355.1|24347.1|24344.3|53
1761063600000|2025-10-21 16:20:00|24346.6|24343.8|24357.3|24354.5|24358.4|24355.6|24344.6|24341.8|52
1761063900000|2025-10-21 16:25:00|24357.8|24355|24355.4|24352.6|24359.1|24356.3|24351.8|24349|15
1761064200000|2025-10-21 16:30:00|24355.2|24352.4|24358.2|24355.4|24359.4|24356.6|24349.7|24346.9|32
1761064500000|2025-10-21 16:35:00|24358.7|24355.9|24357|24354.2|24361.9|24359.1|24349.2|24346.4|60
1761064800000|2025-10-21 16:40:00|24356.5|24353.7|24358.6|24355.8|24360.6|24357.8|24350.2|24347.4|29
1761065100000|2025-10-21 16:45:00|24359.1|24356.3|24359.3|24356.5|24364.7|24361.9|24356.8|24354|24
1761065400000|2025-10-21 16:50:00|24358.8|24356|24334.7|24331.9|24361.7|24358.9|24334.4|24331.6|132
1761065700000|2025-10-21 16:55:00|24334.2|24331.4|24322.8|24320|24338.9|24336.1|24319.8|24317|88
1761066000000|2025-10-21 17:00:00|24323.3|24320.5|24317.3|24314.5|24323.3|24320.5|24299.3|24296.5|127
1761066300000|2025-10-21 17:05:00|24316.8|24314|24319.4|24316.6|24327.7|24324.9|24311.5|24308.7|110
1761066600000|2025-10-21 17:10:00|24319.9|24317.1|24331.9|24329.1|24332.5|24329.7|24316.9|24314.1|46
1761066900000|2025-10-21 17:15:00|24332.1|24329.3|24321.3|24318.5|24334|24331.2|24317.9|24315.1|19
1761067200000|2025-10-21 17:20:00|24322.8|24320|24324.9|24322.1|24327.2|24324.4|24308.5|24305.7|27
1761067500000|2025-10-21 17:25:00|24324.8|24322|24320.8|24318|24326.9|24324.1|24314.3|24311.5|20
1761067800000|2025-10-21 17:30:00|24321|24318.2|24322.9|24320.1|24326|24323.2|24314.8|24312|14
1761068100000|2025-10-21 17:35:00|24323.4|24320.6|24324.9|24322.1|24325.3|24322.5|24317.9|24315.1|13
1761068400000|2025-10-21 17:40:00|24324.7|24321.9|24317.3|24314.5|24332.6|24329.8|24317.3|24314.5|28
1761068700000|2025-10-21 17:45:00|24317.1|24314.3|24329.6|24326.8|24329.6|24326.8|24316|24313.2|24
1761069000000|2025-10-21 17:50:00|24329.9|24327.1|24333.6|24330.8|24336|24333.2|24328.1|24325.3|18
1761069300000|2025-10-21 17:55:00|24333.8|24331|24335.7|24332.9|24342.7|24339.9|24333.1|24330.3|14
1761069600000|2025-10-21 18:00:00|24335.2|24332.4|24343.2|24340.4|24344.2|24341.4|24333|24330.2|25
1761069900000|2025-10-21 18:05:00|24342.7|24339.9|24340.7|24337.9|24343.2|24340.4|24338.3|24335.5|12
1761070200000|2025-10-21 18:10:00|24339.7|24336.9|24338.2|24335.4|24341.7|24338.9|24335.8|24333|5
1761070500000|2025-10-21 18:15:00|24337.7|24334.9|24329.1|24326.3|24337.7|24334.9|24324.6|24321.8|29
1761070800000|2025-10-21 18:20:00|24329|24326.2|24333.9|24331.1|24335.3|24332.5|24325.9|24323.1|47
1761071100000|2025-10-21 18:25:00|24333.8|24331|24333.4|24330.6|24341.4|24338.6|24332.3|24329.5|37
1761071400000|2025-10-21 18:30:00|24332.9|24330.1|24334.8|24332|24337.7|24334.9|24331.3|24328.5|42
1761071700000|2025-10-21 18:35:00|24334.5|24331.7|24327.6|24324.8|24336|24333.2|24323.3|24320.5|37
1761072000000|2025-10-21 18:40:00|24326.1|24323.3|24326.9|24324.1|24328.2|24325.4|24320.2|24317.4|62
1761072300000|2025-10-21 18:45:00|24326.6|24323.8|24331.8|24329|24336.1|24333.3|24326.6|24323.8|75
1761072600000|2025-10-21 18:50:00|24332.1|24329.3|24327|24324.2|24337.3|24334.5|24326|24323.2|73
1761072900000|2025-10-21 18:55:00|24326.8|24324|24327|24324.2|24330.7|24327.9|24323.7|24320.9|35
1761073200000|2025-10-21 19:00:00|24325.5|24322.7|24326.9|24324.1|24328.1|24325.3|24318.7|24315.9|27
1761073500000|2025-10-21 19:05:00|24326.4|24323.6|24326.7|24323.9|24328.6|24325.8|24323.9|24321.1|12
1761073800000|2025-10-21 19:10:00|24326.2|24323.4|24327.8|24325|24330.7|24327.9|24324.8|24322|27
1761074100000|2025-10-21 19:15:00|24328.3|24325.5|24333.4|24330.6|24334.9|24332.1|24327.3|24324.5|20
1761074400000|2025-10-21 19:20:00|24332.9|24330.1|24333.8|24331|24337.4|24334.6|24331.3|24328.5|32
1761074700000|2025-10-21 19:25:00|24332.8|24330|24329.4|24326.6|24335.1|24332.3|24327.6|24324.8|21
1761075000000|2025-10-21 19:30:00|24328.9|24326.1|24325.2|24322.4|24330.3|24327.5|24324.7|24321.9|39
1761075300000|2025-10-21 19:35:00|24324.7|24321.9|24326.4|24323.6|24330.3|24327.5|24322.8|24320|29
1761075600000|2025-10-21 19:40:00|24326.2|24323.4|24333.3|24330.5|24333.3|24330.5|24325.6|24322.8|51
1761075900000|2025-10-21 19:45:00|24333|24330.2|24328.5|24325.7|24335.3|24332.5|24328.5|24325.7|48
1761076200000|2025-10-21 19:50:00|24328|24325.2|24339.6|24336.8|24341.9|24339.1|24325.8|24323|100
1761076500000|2025-10-21 19:55:00|24339.1|24336.3|24326.1|24323.3|24341.6|24338.8|24325.2|24322.4|135
1761076800000|2025-10-21 20:00:00|24329.3|24322.3|24321.5|24314.5|24337.5|24330.5|24314.5|24307.5|0
1761077100000|2025-10-21 20:05:00|24320.9|24313.9|24318.2|24311.2|24322|24315|24310.2|24303.2|19
1761077400000|2025-10-21 20:10:00|24318.9|24311.9|24320.3|24313.3|24322.2|24315.2|24313.9|24306.9|0
1761077700000|2025-10-21 20:15:00|24321.6|24314.6|24321.9|24314.9|24327.1|24320.1|24320.5|24313.5|0
1761078000000|2025-10-21 20:20:00|24322.5|24315.5|24321.9|24314.9|24325.4|24318.4|24319.7|24312.7|0
1761078300000|2025-10-21 20:25:00|24322.5|24315.5|24327.3|24320.3|24327.6|24320.6|24322.5|24315.5|0
1761078600000|2025-10-21 20:30:00|24326.6|24319.6|24324.7|24317.7|24328.1|24321.1|24322.5|24315.5|0
1761078900000|2025-10-21 20:35:00|24325.3|24318.3|24330.3|24323.3|24330.9|24323.9|24324.7|24317.7|0
1761079200000|2025-10-21 20:40:00|24330.9|24323.9|24330|24323|24333|24326|24328.2|24321.2|0
1761079500000|2025-10-21 20:45:00|24330.6|24323.6|24327|24320|24330.8|24323.8|24325.7|24318.7|0
1761079800000|2025-10-21 20:50:00|24326.3|24319.3|24331.3|24324.3|24331.3|24324.3|24323.6|24316.6|0
1761080100000|2025-10-21 20:55:00|24330.7|24323.7|24328.5|24321.5|24332.6|24325.6|24328.5|24321.5|0
1761080400000|2025-10-21 21:00:00|24328.3|24321.3|24330.8|24323.8|24330.8|24323.8|24328.3|24321.3|0
1761080700000|2025-10-21 21:05:00|24330.7|24323.7|24328.8|24321.8|24331|24324|24327.9|24320.9|0
1761081000000|2025-10-21 21:10:00|24328.4|24321.4|24323|24316|24328.6|24321.6|24323|24316|0
1761081300000|2025-10-21 21:15:00|24323.9|24316.9|24325.8|24318.8|24326.2|24319.2|24323.9|24316.9|0
1761081600000|2025-10-21 21:20:00|24325.3|24318.3|24326.2|24319.2|24327.4|24320.4|24324.4|24317.4|0
1761081900000|2025-10-21 21:25:00|24326.7|24319.7|24327.5|24320.5|24327.8|24320.8|24326|24319|0
1761082200000|2025-10-21 21:30:00|24327.4|24320.4|24327|24320|24327.4|24320.4|24327|24320|0
1761082500000|2025-10-21 21:35:00|24327.1|24320.1|24325.8|24318.8|24327.3|24320.3|24325.8|24318.8|0
1761082800000|2025-10-21 21:40:00|24325.7|24318.7|24330.4|24323.4|24334|24327|24325.7|24318.7|0
1761083100000|2025-10-21 21:45:00|24330.2|24323.2|24331.6|24324.6|24334.8|24327.8|24330.2|24323.2|0
1761083400000|2025-10-21 21:50:00|24331.7|24324.7|24333.5|24326.5|24337.7|24330.7|24331.1|24324.1|0
1761083700000|2025-10-21 21:55:00|24333.3|24326.3|24334|24327|24335.2|24328.2|24330.6|24323.6|0
1761084000000|2025-10-21 22:00:00|24342.5|24335.5|24335.4|24328.4|24346.1|24339.1|24332.9|24325.9|0
1761084300000|2025-10-21 22:05:00|24334.7|24327.7|24332.1|24325.1|24335.7|24328.7|24329.8|24322.8|0
1761084600000|2025-10-21 22:10:00|24332.4|24325.4|24332.8|24325.8|24333.9|24326.9|24331.2|24324.2|0
1761084900000|2025-10-21 22:15:00|24333|24326|24337.4|24330.4|24339.7|24332.7|24332.7|24325.7|0
1761085200000|2025-10-21 22:20:00|24337.7|24330.7|24333.8|24326.8|24337.9|24330.9|24333|24326|0
1761085500000|2025-10-21 22:25:00|24334.1|24327.1|24339.7|24332.7|24340.1|24333.1|24333.8|24326.8|0
1761085800000|2025-10-21 22:30:00|24339.9|24332.9|24338.9|24331.9|24343.1|24336.1|24332.1|24325.1|0
1761086100000|2025-10-21 22:35:00|24338.6|24331.6|24336.8|24329.8|24340.5|24333.5|24335.8|24328.8|0
1761086400000|2025-10-21 22:40:00|24336.5|24329.5|24336.7|24329.7|24339.7|24332.7|24335.9|24328.9|0
1761086700000|2025-10-21 22:45:00|24336.2|24329.2|24337.1|24330.1|24337.1|24330.1|24332.7|24325.7|0
1761087000000|2025-10-21 22:50:00|24336.5|24329.5|24334.4|24327.4|24336.8|24329.8|24333.7|24326.7|0
1761087300000|2025-10-21 22:55:00|24334.1|24327.1|24337.5|24330.5|24338.4|24331.4|24333.1|24326.1|0
1761087600000|2025-10-21 23:00:00|24338.1|24331.1|24328.8|24321.8|24340|24333|24328.8|24321.8|0
1761087900000|2025-10-21 23:05:00|24328.9|24321.9|24328|24321|24329.8|24322.8|24325.8|24318.8|0
1761088200000|2025-10-21 23:10:00|24328.2|24321.2|24329.8|24322.8|24331.7|24324.7|24326.9|24319.9|0
1761088500000|2025-10-21 23:15:00|24330|24323|24329.8|24322.8|24332.6|24325.6|24329.1|24322.1|0
1761088800000|2025-10-21 23:20:00|24330.1|24323.1|24338|24331|24339.4|24332.4|24328.4|24321.4|0
1761089100000|2025-10-21 23:25:00|24338.6|24331.6|24333|24326|24339.7|24332.7|24332.2|24325.2|0
1761089400000|2025-10-21 23:30:00|24332.7|24325.7|24330.5|24323.5|24334|24327|24329.2|24322.2|0
1761089700000|2025-10-21 23:35:00|24331.1|24324.1|24330.3|24323.3|24332|24325|24329.7|24322.7|0
1761090000000|2025-10-21 23:40:00|24329.7|24322.7|24327.5|24320.5|24330.3|24323.3|24326.6|24319.6|0
1761090300000|2025-10-21 23:45:00|24327.8|24320.8|24326.6|24319.6|24329.5|24322.5|24324.4|24317.4|0
1761090600000|2025-10-21 23:50:00|24326.5|24319.5|24327|24320|24327.1|24320.1|24324.5|24317.5|0
1761090900000|2025-10-21 23:55:00|24327.3|24320.3|24326.2|24319.2|24330.2|24323.2|24325|24318|0
1761091200000|2025-10-22 00:00:00|24326.5|24319.5|24332.6|24325.6|24333.1|24326.1|24322.5|24315.5|0
1761091500000|2025-10-22 00:05:00|24332.3|24325.3|24319.3|24312.3|24333|24326|24317.4|24310.4|0
1761091800000|2025-10-22 00:10:00|24319|24312|24325.6|24318.6|24329.3|24322.3|24318.4|24311.4|0
1761092100000|2025-10-22 00:15:00|24325.2|24318.2|24287.3|24282.3|24325.2|24318.8|24284.1|24279.1|51
1761092400000|2025-10-22 00:20:00|24288.3|24283.3|24292.1|24287.1|24297|24292|24283.1|24278.1|6
1761092700000|2025-10-22 00:25:00|24294.1|24289.1|24292.6|24287.6|24296.4|24291.4|24287.7|24282.7|3
1761093000000|2025-10-22 00:30:00|24293.1|24288.1|24299.7|24294.7|24303.6|24298.6|24291.1|24286.1|5
1761093300000|2025-10-22 00:35:00|24299.8|24294.8|24293.6|24288.6|24303.6|24298.6|24293.1|24288.1|2
1761093600000|2025-10-22 00:40:00|24293|24288|24286|24281|24294.5|24289.5|24284.5|24279.5|1
1761093900000|2025-10-22 00:45:00|24286.5|24281.5|24295.2|24290.2|24296.2|24291.2|24285.5|24280.5|3
1761094200000|2025-10-22 00:50:00|24295.7|24290.7|24289.2|24284.2|24296.2|24291.2|24287.6|24282.6|12
1761094500000|2025-10-22 00:55:00|24288.7|24283.7|24283.3|24278.3|24291.6|24286.6|24281.3|24276.3|20
1761094800000|2025-10-22 01:00:00|24283|24278|24280.4|24275.4|24283.8|24278.8|24265.2|24260.2|36
1761095100000|2025-10-22 01:05:00|24280.9|24275.9|24286.2|24281.2|24289.4|24284.4|24278.6|24273.6|3
1761095400000|2025-10-22 01:10:00|24286.3|24281.3|24290.2|24285.2|24295.3|24290.3|24286.3|24281.3|6
1761095700000|2025-10-22 01:15:00|24290.6|24285.6|24289.3|24284.3|24295|24290|24288.4|24283.4|3
1761096000000|2025-10-22 01:20:00|24289.8|24284.8|24297.2|24292.2|24300.7|24295.7|24289.8|24284.8|4
1761096300000|2025-10-22 01:25:00|24296.7|24291.7|24297.1|24292.1|24299.1|24294.1|24295.7|24290.7|0
1761096600000|2025-10-22 01:30:00|24296.6|24291.6|24298.2|24293.2|24298.6|24293.6|24292.6|24287.6|2
1761096900000|2025-10-22 01:35:00|24297.7|24292.7|24292.5|24287.5|24301.9|24296.9|24290|24285|2
1761097200000|2025-10-22 01:40:00|24293|24288|24291.4|24286.4|24294.1|24289.1|24290.4|24285.4|1
1761097500000|2025-10-22 01:45:00|24290.9|24285.9|24301.4|24296.4|24302.2|24297.2|24290.9|24285.9|17
1761097800000|2025-10-22 01:50:00|24301.9|24296.9|24304.5|24299.5|24306|24301|24301|24296|3
1761098100000|2025-10-22 01:55:00|24304.7|24299.7|24306.4|24301.4|24311.8|24306.8|24304.6|24299.6|2
1761098400000|2025-10-22 02:00:00|24306.7|24301.7|24305|24300|24306.7|24301.7|24302|24297|0
1761098700000|2025-10-22 02:05:00|24304.5|24299.5|24317.8|24312.8|24318.3|24313.3|24303|24298|3
1761099000000|2025-10-22 02:10:00|24318.3|24313.3|24319.9|24314.9|24321.9|24316.9|24314.9|24309.9|1
1761099300000|2025-10-22 02:15:00|24317.9|24312.9|24318.3|24313.3|24320.8|24315.8|24317.2|24312.2|2
1761099600000|2025-10-22 02:20:00|24317.3|24312.3|24319.7|24314.7|24320.8|24315.8|24317.1|24312.1|0
1761099900000|2025-10-22 02:25:00|24320.2|24315.2|24318.4|24313.4|24320.2|24315.2|24316.4|24311.4|1
1761100200000|2025-10-22 02:30:00|24318.6|24313.6|24315.5|24310.5|24319.6|24314.6|24315|24310|7
1761100500000|2025-10-22 02:35:00|24315|24310|24309|24304|24315.9|24310.9|24306.7|24301.7|6
1761100800000|2025-10-22 02:40:00|24308.7|24303.7|24311.7|24306.7|24312.7|24307.7|24308.1|24303.1|0
1761101100000|2025-10-22 02:45:00|24311.2|24306.2|24311.1|24306.1|24312.4|24307.4|24308.7|24303.7|0
1761101400000|2025-10-22 02:50:00|24311.6|24306.6|24311.1|24306.1|24311.6|24306.6|24310.1|24305.1|0
1761101700000|2025-10-22 02:55:00|24310.1|24305.1|24313.1|24308.1|24314.9|24309.9|24310.1|24305.1|0
1761102000000|2025-10-22 03:00:00|24313.4|24308.4|24309.8|24304.8|24315.2|24310.2|24308.8|24303.8|0
1761102300000|2025-10-22 03:05:00|24309.9|24304.9|24311.9|24306.9|24312.4|24307.4|24308.9|24303.9|0
1761102600000|2025-10-22 03:10:00|24311.4|24306.4|24305|24300|24313.9|24308.9|24302.4|24297.4|14
1761102900000|2025-10-22 03:15:00|24304.5|24299.5|24295.5|24290.5|24306.7|24301.7|24295.3|24290.3|0
1761103200000|2025-10-22 03:20:00|24294.9|24289.9|24298.8|24293.8|24299.3|24294.3|24288.3|24283.3|9
1761103500000|2025-10-22 03:25:00|24298.3|24293.3|24295.8|24290.8|24299.6|24294.6|24293.6|24288.6|1
1761103800000|2025-10-22 03:30:00|24297.3|24292.3|24294.3|24289.3|24297.8|24292.8|24294.2|24289.2|0
1761104100000|2025-10-22 03:35:00|24293.8|24288.8|24296.9|24291.9|24297.3|24292.3|24291.7|24286.7|0
1761104400000|2025-10-22 03:40:00|24297.4|24292.4|24296.9|24291.9|24298.4|24293.4|24294.9|24289.9|0
1761104700000|2025-10-22 03:45:00|24297.1|24292.1|24301.2|24296.2|24303.9|24298.9|24295.9|24290.9|1
1761105000000|2025-10-22 03:50:00|24301.4|24296.4|24311.2|24306.2|24311.2|24306.2|24301.2|24296.2|40
1761105300000|2025-10-22 03:55:00|24310.7|24305.7|24332.4|24327.4|24333.9|24328.9|24310.7|24305.7|14
1761105600000|2025-10-22 04:00:00|24332.9|24327.9|24339.7|24334.7|24344.6|24339.6|24332.3|24327.3|12
1761105900000|2025-10-22 04:05:00|24339.2|24334.2|24345.1|24340.1|24345.6|24340.6|24339.1|24334.1|8
1761106200000|2025-10-22 04:10:00|24344.1|24339.1|24333.4|24328.4|24349.4|24344.4|24331.4|24326.4|27
1761106500000|2025-10-22 04:15:00|24333.9|24328.9|24341.8|24336.8|24342.3|24337.3|24333.9|24328.9|8
1761106800000|2025-10-22 04:20:00|24342.3|24337.3|24337.2|24332.2|24343.4|24338.4|24337.2|24332.2|4
1761107100000|2025-10-22 04:25:00|24336.7|24331.7|24332.6|24327.6|24338.1|24333.1|24332.1|24327.1|2
1761107400000|2025-10-22 04:30:00|24332.5|24327.5|24338.1|24333.1|24338.2|24333.2|24331.5|24326.5|4
1761107700000|2025-10-22 04:35:00|24337.7|24332.7|24339.9|24334.9|24340|24335|24335.7|24330.7|2
1761108000000|2025-10-22 04:40:00|24340.4|24335.4|24341.1|24336.1|24354.2|24349.2|24339.1|24334.1|35
1761108300000|2025-10-22 04:45:00|24341.2|24336.2|24334.1|24329.1|24341.3|24336.3|24332.6|24327.6|2
1761108600000|2025-10-22 04:50:00|24333.8|24328.8|24331.4|24326.4|24335.3|24330.3|24330.9|24325.9|0
1761108900000|2025-10-22 04:55:00|24331.9|24326.9|24334.7|24329.7|24336.7|24331.7|24331.4|24326.4|6
1761109200000|2025-10-22 05:00:00|24334.2|24329.2|24332.6|24327.6|24337.2|24332.2|24329.1|24324.1|4
1761109500000|2025-10-22 05:05:00|24331.6|24326.6|24339.3|24334.3|24343.8|24338.8|24331.4|24326.4|35
1761109800000|2025-10-22 05:10:00|24338.3|24333.3|24338.3|24333.3|24340.2|24335.2|24336.4|24331.4|1
1761110100000|2025-10-22 05:15:00|24338.7|24333.7|24335.2|24330.2|24342|24337|24334|24329|10
1761110400000|2025-10-22 05:20:00|24334.6|24329.6|24329.4|24324.4|24343.5|24338.5|24327|24322|26
1761110700000|2025-10-22 05:25:00|24329.3|24324.3|24319|24314|24329.9|24324.9|24315.7|24310.7|60
1761111000000|2025-10-22 05:30:00|24318.5|24313.5|24319.6|24314.6|24325.4|24320.4|24315.9|24310.9|7
1761111300000|2025-10-22 05:35:00|24318.9|24313.9|24313.7|24308.7|24318.9|24313.9|24312.2|24307.2|16
1761111600000|2025-10-22 05:40:00|24313.8|24308.8|24302.2|24297.2|24313.8|24308.8|24298.7|24293.7|10
1761111900000|2025-10-22 05:45:00|24301.7|24296.7|24322.9|24317.9|24322.9|24317.9|24301.7|24296.7|36
1761112200000|2025-10-22 05:50:00|24323.4|24318.4|24312.4|24307.4|24323.5|24318.5|24309.5|24304.5|10
1761112500000|2025-10-22 05:55:00|24312.9|24307.9|24304.3|24299.3|24318.4|24313.4|24303.8|24298.8|11
1761112800000|2025-10-22 06:00:00|24302.6|24299.8|24296.1|24293.3|24307.3|24304.5|24283.4|24280.6|128
1761113100000|2025-10-22 06:05:00|24295.6|24292.8|24288.2|24285.4|24301.2|24298.4|24278.2|24275.4|67
1761113400000|2025-10-22 06:10:00|24287.7|24284.9|24302.5|24299.7|24305|24302.2|24282.7|24279.9|55
1761113700000|2025-10-22 06:15:00|24302.2|24299.4|24302.3|24299.5|24304.1|24301.3|24290.5|24287.7|78
1761114000000|2025-10-22 06:20:00|24302.2|24299.4|24319.1|24316.3|24322.8|24320|24301.8|24299|66
1761114300000|2025-10-22 06:25:00|24319.2|24316.4|24315.6|24312.8|24327.2|24324.4|24312.6|24309.8|115
1761114600000|2025-10-22 06:30:00|24315.1|24312.3|24322.2|24319.4|24325.2|24322.4|24311|24308.2|48
1761114900000|2025-10-22 06:35:00|24322.5|24319.7|24335.5|24332.7|24338.1|24335.3|24318.3|24315.5|67
1761115200000|2025-10-22 06:40:00|24336|24333.2|24349.9|24347.1|24354.1|24351.3|24336|24333.2|74
1761115500000|2025-10-22 06:45:00|24350.4|24347.6|24345|24342.2|24362.4|24359.6|24337.6|24334.8|183
1761115800000|2025-10-22 06:50:00|24345.5|24342.7|24351.9|24349.1|24355.5|24352.7|24344|24341.2|74
1761116100000|2025-10-22 06:55:00|24352.2|24349.4|24342.8|24340|24353.2|24350.4|24335.8|24333|183
1761116400000|2025-10-22 07:00:00|24341.7|24340.3|24297.1|24295.7|24352.2|24350.8|24281.9|24280.5|926
1761116700000|2025-10-22 07:05:00|24296.6|24295.2|24282.6|24281.2|24296.6|24295.2|24267.9|24266.5|454
1761117000000|2025-10-22 07:10:00|24283.1|24281.7|24280.8|24279.4|24290.4|24289|24272.7|24271.3|344
1761117300000|2025-10-22 07:15:00|24280.3|24278.9|24288.7|24287.3|24296.1|24294.7|24270.7|24269.3|263
1761117600000|2025-10-22 07:20:00|24290|24288.6|24287.2|24285.8|24294.2|24292.8|24255.1|24253.7|320
1761117900000|2025-10-22 07:25:00|24287.1|24285.7|24297.3|24295.9|24300.1|24298.7|24283|24281.6|253
1761118200000|2025-10-22 07:30:00|24297.2|24295.8|24312.2|24310.8|24324.7|24323.3|24295.9|24294.5|292
1761118500000|2025-10-22 07:35:00|24312.7|24311.3|24307.6|24306.2|24318.9|24317.5|24301.6|24300.2|125
1761118800000|2025-10-22 07:40:00|24306.7|24305.3|24325.2|24323.8|24328.5|24327.1|24304.2|24302.8|256
1761119100000|2025-10-22 07:45:00|24326.1|24324.7|24335.9|24334.5|24338.5|24337.1|24323.5|24322.1|145
1761119400000|2025-10-22 07:50:00|24336|24334.6|24328.3|24326.9|24341.6|24340.2|24323.4|24322|176
1761119700000|2025-10-22 07:55:00|24328.5|24327.1|24307.2|24305.8|24329.2|24327.8|24306.6|24305.2|192
1761120000000|2025-10-22 08:00:00|24306.7|24305.3|24280.2|24278.8|24307.1|24305.7|24277.7|24276.3|163
1761120300000|2025-10-22 08:05:00|24279.8|24278.4|24265.2|24263.8|24288.7|24287.3|24258.2|24256.8|196
1761120600000|2025-10-22 08:10:00|24265.1|24263.7|24247.1|24245.7|24266.2|24264.8|24235.1|24233.7|219
1761120900000|2025-10-22 08:15:00|24247|24245.6|24251.9|24250.5|24256.7|24255.3|24229.7|24228.3|314
1761121200000|2025-10-22 08:20:00|24251.4|24250|24263.6|24262.2|24266.9|24265.5|24246.4|24245|202
1761121500000|2025-10-22 08:25:00|24263.1|24261.7|24261.6|24260.2|24269.2|24267.8|24249.4|24248|132
1761121800000|2025-10-22 08:30:00|24262.1|24260.7|24270.2|24268.8|24277.6|24276.2|24260.4|24259|202
1761122100000|2025-10-22 08:35:00|24270.1|24268.7|24261.9|24260.5|24276.5|24275.1|24261.9|24260.5|121
1761122400000|2025-10-22 08:40:00|24262.4|24261|24257.7|24256.3|24266|24264.6|24251.4|24250|111
1761122700000|2025-10-22 08:45:00|24254.2|24252.8|24241.8|24240.4|24264.2|24262.8|24235.5|24234.1|125
1761123000000|2025-10-22 08:50:00|24241.9|24240.5|24244.7|24243.3|24253.2|24251.8|24237|24235.6|92
1761123300000|2025-10-22 08:55:00|24246.2|24244.8|24258.2|24256.8|24260.4|24259|24244.4|24243|114
1761123600000|2025-10-22 09:00:00|24255.2|24253.8|24260.3|24258.9|24266.8|24265.4|24252.4|24251|130
1761123900000|2025-10-22 09:05:00|24259.8|24258.4|24242.6|24241.2|24260.7|24259.3|24234.2|24232.8|169
1761124200000|2025-10-22 09:10:00|24243.1|24241.7|24247|24245.6|24250.2|24248.8|24237.7|24236.3|65
1761124500000|2025-10-22 09:15:00|24247.5|24246.1|24243.5|24242.1|24248.7|24247.3|24238.2|24236.8|100
1761124800000|2025-10-22 09:20:00|24243.6|24242.2|24249|24247.6|24250.1|24248.7|24236.1|24234.7|84
1761125100000|2025-10-22 09:25:00|24248.9|24247.5|24248.4|24247|24252.2|24250.8|24244.7|24243.3|134
1761125400000|2025-10-22 09:30:00|24248.9|24247.5|24247.1|24245.7|24258.5|24257.1|24243.4|24242|142
1761125700000|2025-10-22 09:35:00|24247.2|24245.8|24245.2|24243.8|24256.6|24255.2|24243.1|24241.7|43
1761126000000|2025-10-22 09:40:00|24245.1|24243.7|24230.7|24229.3|24245.7|24244.3|24225.1|24223.7|133
1761126300000|2025-10-22 09:45:00|24230.6|24229.2|24233.2|24231.8|24237.7|24236.3|24225.7|24224.3|68
1761126600000|2025-10-22 09:50:00|24233.1|24231.7|24245.5|24244.1|24250.7|24249.3|24233|24231.6|100
1761126900000|2025-10-22 09:55:00|24245.6|24244.2|24273.6|24272.2|24276.5|24275.1|24245.6|24244.2|186
1761127200000|2025-10-22 10:00:00|24274.1|24272.7|24294.6|24293.2|24296.3|24294.9|24269.4|24268|145
1761127500000|2025-10-22 10:05:00|24294.8|24293.4|24305.5|24304.1|24308.5|24307.1|24291.5|24290.1|145
1761127800000|2025-10-22 10:10:00|24305.4|24304|24306.4|24305|24310.9|24309.5|24300.9|24299.5|100
1761128100000|2025-10-22 10:15:00|24306.9|24305.5|24303.3|24301.9|24313.5|24312.1|24301.4|24300|110
1761128400000|2025-10-22 10:20:00|24303.5|24302.1|24316.4|24315|24331.6|24330.2|24301.9|24300.5|283
1761128700000|2025-10-22 10:25:00|24316.5|24315.1|24328|24326.6|24328.3|24326.9|24312.6|24311.2|147
1761129000000|2025-10-22 10:30:00|24329.7|24328.3|24298.9|24297.5|24330.6|24329.2|24290.8|24289.4|280
1761129300000|2025-10-22 10:35:00|24298.7|24297.3|24310.1|24308.7|24316.3|24314.9|24293.7|24292.3|82
1761129600000|2025-10-22 10:40:00|24309.2|24307.8|24322.3|24320.9|24326|24324.6|24309|24307.6|70
1761129900000|2025-10-22 10:45:00|24322.8|24321.4|24322.8|24321.4|24326.7|24325.3|24316.8|24315.4|54
1761130200000|2025-10-22 10:50:00|24321.2|24319.8|24321|24319.6|24329.4|24328|24318.7|24317.3|74
1761130500000|2025-10-22 10:55:00|24321.5|24320.1|24320.9|24319.5|24325.5|24324.1|24316.2|24314.8|73
1761130800000|2025-10-22 11:00:00|24323.1|24321.7|24306.8|24305.4|24328.4|24327|24304.6|24303.2|145
1761131100000|2025-10-22 11:05:00|24306.7|24305.3|24284.7|24283.3|24306.7|24305.3|24282.4|24281|116
1761131400000|2025-10-22 11:10:00|24284.4|24283|24296.4|24295|24297|24295.6|24276.1|24274.7|88
1761131700000|2025-10-22 11:15:00|24295.9|24294.5|24309.4|24308|24309.4|24308|24282.3|24280.9|240
1761132000000|2025-10-22 11:20:00|24308.6|24307.2|24311.5|24310.1|24312.7|24311.3|24301|24299.6|95
1761132300000|2025-10-22 11:25:00|24311.6|24310.2|24313.8|24312.4|24320|24318.6|24308.7|24307.3|65
1761132600000|2025-10-22 11:30:00|24312.7|24311.3|24318.8|24317.4|24322|24320.6|24311.4|24310|89
1761132900000|2025-10-22 11:35:00|24319.3|24317.9|24324.3|24322.9|24330.9|24329.5|24318.2|24316.8|60
1761133200000|2025-10-22 11:40:00|24325.2|24323.8|24313.7|24312.3|24326.4|24325|24309.2|24307.8|78
1761133500000|2025-10-22 11:45:00|24313.2|24311.8|24306.9|24305.5|24315.2|24313.8|24300.5|24299.1|50
1761133800000|2025-10-22 11:50:00|24309|24307.6|24317.8|24316.4|24318.6|24317.2|24297.2|24295.8|167
1761134100000|2025-10-22 11:55:00|24317.7|24316.3|24296.8|24295.4|24317.7|24316.3|24296.1|24294.7|78
1761134400000|2025-10-22 12:00:00|24297.8|24296.4|24298|24296.6|24304.4|24303|24282.3|24280.9|244
1761134700000|2025-10-22 12:05:00|24297.5|24296.1|24299.7|24298.3|24304.4|24303|24295|24293.6|63
1761135000000|2025-10-22 12:10:00|24297.2|24295.8|24304.9|24303.5|24309.4|24308|24296.5|24295.1|109
1761135300000|2025-10-22 12:15:00|24305.4|24304|24308|24306.6|24316.3|24314.9|24305.4|24304|82
1761135600000|2025-10-22 12:20:00|24307.4|24306|24306.3|24304.9|24314.9|24313.5|24305.7|24304.3|47
1761135900000|2025-10-22 12:25:00|24306.4|24305|24303.7|24302.3|24310.4|24309|24300.3|24298.9|65
1761136200000|2025-10-22 12:30:00|24304.2|24302.8|24308.8|24307.4|24317.6|24316.2|24303.6|24302.2|71
1761136500000|2025-10-22 12:35:00|24308.6|24307.2|24294.5|24293.1|24312.9|24311.5|24291.2|24289.8|72
1761136800000|2025-10-22 12:40:00|24294.8|24293.4|24295.3|24293.9|24302.4|24301|24284.7|24283.3|88
1761137100000|2025-10-22 12:45:00|24295.8|24294.4|24292.4|24291|24302.2|24300.8|24289.8|24288.4|32
1761137400000|2025-10-22 12:50:00|24292.7|24291.3|24306.2|24304.8|24308.2|24306.8|24290.9|24289.5|58
1761137700000|2025-10-22 12:55:00|24306.3|24304.9|24305.3|24303.9|24311.9|24310.5|24300.3|24298.9|70
1761138000000|2025-10-22 13:00:00|24306.5|24305.1|24288.3|24286.9|24317.1|24315.7|24288.3|24286.9|50
1761138300000|2025-10-22 13:05:00|24288.8|24287.4|24293.5|24292.1|24293.8|24292.4|24284.8|24283.4|68
1761138600000|2025-10-22 13:10:00|24291.7|24290.3|24280|24278.6|24295|24293.6|24278.4|24277|72
1761138900000|2025-10-22 13:15:00|24280.5|24279.1|24286.3|24284.9|24291.3|24289.9|24277.4|24276|99
1761139200000|2025-10-22 13:20:00|24286.7|24285.3|24280.8|24279.4|24289.3|24287.9|24278.4|24277|98
1761139500000|2025-10-22 13:25:00|24280.3|24278.9|24273.9|24272.5|24280.3|24278.9|24267.9|24266.5|153
1761139800000|2025-10-22 13:30:00|24274.7|24273.3|24251.8|24250.4|24280.8|24279.4|24246.9|24245.5|330
1761140100000|2025-10-22 13:35:00|24252.3|24250.9|24267.4|24266|24271|24269.6|24244.6|24243.2|169
1761140400000|2025-10-22 13:40:00|24267.9|24266.5|24266.9|24265.5|24271.4|24270|24251|24249.6|193
1761140700000|2025-10-22 13:45:00|24265.4|24264|24256.7|24255.3|24268.1|24266.7|24242.6|24241.2|237
1761141000000|2025-10-22 13:50:00|24255.1|24253.7|24253.6|24252.2|24257.5|24256.1|24236|24234.6|296
1761141300000|2025-10-22 13:55:00|24253.1|24251.7|24259.8|24258.4|24263.3|24261.9|24243.8|24242.4|136
1761141600000|2025-10-22 14:00:00|24259.3|24257.9|24271.5|24270.1|24273.8|24272.4|24255.2|24253.8|159
1761141900000|2025-10-22 14:05:00|24272|24270.6|24255.6|24254.2|24275.5|24274.1|24254.7|24253.3|143
1761142200000|2025-10-22 14:10:00|24256.1|24254.7|24247.2|24245.8|24257.7|24256.3|24232.5|24231.1|189
1761142500000|2025-10-22 14:15:00|24247.1|24245.7|24265.5|24264.1|24269.3|24267.9|24235.5|24234.1|110
1761142800000|2025-10-22 14:20:00|24264.3|24262.9|24254.7|24253.3|24266.6|24265.2|24240|24238.6|168
1761143100000|2025-10-22 14:25:00|24254.2|24252.8|24230.7|24229.3|24257.1|24255.7|24225.7|24224.3|222
1761143400000|2025-10-22 14:30:00|24230.8|24229.4|24243.9|24242.5|24247.7|24246.3|24219.3|24217.9|316
1761143700000|2025-10-22 14:35:00|24242.9|24241.5|24239.7|24238.3|24245.4|24244|24234|24232.6|97
1761144000000|2025-10-22 14:40:00|24239.8|24238.4|24200.7|24199.3|24249.2|24247.8|24199.9|24198.5|261
1761144300000|2025-10-22 14:45:00|24200.2|24198.8|24195.5|24194.1|24207.7|24206.3|24173.4|24172|399
1761144600000|2025-10-22 14:50:00|24194.3|24192.9|24188.5|24187.1|24208.8|24207.4|24183.2|24181.8|338
1761144900000|2025-10-22 14:55:00|24189|24187.6|24214.2|24212.8|24219|24217.6|24179.5|24178.1|340
1761145200000|2025-10-22 15:00:00|24213|24211.6|24212.7|24211.3|24226.4|24225|24206.8|24205.4|195
1761145500000|2025-10-22 15:05:00|24213.2|24211.8|24207.3|24205.9|24227|24225.6|24206.2|24204.8|146
1761145800000|2025-10-22 15:10:00|24208.6|24207.2|24197|24195.6|24209.5|24208.1|24187.9|24186.5|138
1761146100000|2025-10-22 15:15:00|24196.5|24195.1|24183|24181.6|24199.8|24198.4|24177.6|24176.2|221
1761146400000|2025-10-22 15:20:00|24184|24182.6|24151|24149.6|24184|24182.6|24136.7|24135.3|504
1761146700000|2025-10-22 15:25:00|24150.5|24149.1|24157.1|24155.7|24161.1|24159.7|24143|24141.6|681
1761147000000|2025-10-22 15:30:00|24156.6|24155.2|24147.2|24144.4|24166.6|24163.8|24145.7|24142.9|982
1761147300000|2025-10-22 15:35:00|24148.2|24145.4|24166.7|24163.9|24173.9|24171.1|24139.2|24136.4|482
1761147600000|2025-10-22 15:40:00|24167.2|24164.4|24167.9|24165.1|24180.8|24178|24161.4|24158.6|223
1761147900000|2025-10-22 15:45:00|24168.4|24165.6|24183.2|24180.4|24185.1|24182.3|24161.6|24158.8|182
1761148200000|2025-10-22 15:50:00|24183.7|24180.9|24187.7|24184.9|24193.9|24191.1|24177.8|24175|178
1761148500000|2025-10-22 15:55:00|24187.2|24184.4|24172.6|24169.8|24191.4|24188.6|24169.9|24167.1|86
1761148800000|2025-10-22 16:00:00|24172.1|24169.3|24157.2|24154.4|24174.4|24171.6|24153.2|24150.4|92
1761149100000|2025-10-22 16:05:00|24156.7|24153.9|24151.5|24148.7|24161.4|24158.6|24148.4|24145.6|83
1761149400000|2025-10-22 16:10:00|24150.5|24147.7|24150.9|24148.1|24156.7|24153.9|24140.9|24138.1|59
1761149700000|2025-10-22 16:15:00|24151.4|24148.6|24155.9|24153.1|24163.2|24160.4|24142.7|24139.9|50
1761150000000|2025-10-22 16:20:00|24155.4|24152.6|24146.7|24143.9|24155.9|24153.1|24137.8|24135|56
1761150300000|2025-10-22 16:25:00|24147.2|24144.4|24150.1|24147.3|24157.2|24154.4|24145.4|24142.6|59
1761150600000|2025-10-22 16:30:00|24150.6|24147.8|24076.8|24074|24161.7|24158.9|23939.3|23936.5|1035
1761150900000|2025-10-22 16:35:00|24077.3|24074.5|24096.3|24093.5|24108.8|24106|24077.3|24074.5|176
1761151200000|2025-10-22 16:40:00|24095.8|24093|24096.2|24093.4|24119.6|24116.8|24086.4|24083.6|177
1761151500000|2025-10-22 16:45:00|24096.7|24093.9|24084.9|24082.1|24114.2|24111.4|24075.5|24072.7|74
1761151800000|2025-10-22 16:50:00|24084.4|24081.6|24114.5|24111.7|24116.4|24113.6|24076.6|24073.8|87
1761152100000|2025-10-22 16:55:00|24117|24114.2|24103.9|24101.1|24126.7|24123.9|24100.7|24097.9|122
1761152400000|2025-10-22 17:00:00|24102.4|24099.6|24092.1|24089.3|24115.9|24113.1|24086.2|24083.4|38
1761152700000|2025-10-22 17:05:00|24092.6|24089.8|24113.5|24110.7|24114.7|24111.9|24082.9|24080.1|70
1761153000000|2025-10-22 17:10:00|24113|24110.2|24081.2|24078.4|24116.4|24113.6|24079.7|24076.9|111
1761153300000|2025-10-22 17:15:00|24081.7|24078.9|24079.4|24076.6|24088.8|24086|24064.7|24061.9|91
1761153600000|2025-10-22 17:20:00|24078.9|24076.1|24041.3|24038.5|24079.9|24077.1|24037.4|24034.6|131
1761153900000|2025-10-22 17:25:00|24041.8|24039|24068.9|24066.1|24071.9|24069.1|24040.8|24038|103
1761154200000|2025-10-22 17:30:00|24068.4|24065.6|24074.5|24071.7|24075.8|24073|24053.1|24050.3|44
1761154500000|2025-10-22 17:35:00|24073.5|24070.7|24031.6|24028.8|24078.9|24076.1|24030|24027.2|44
1761154800000|2025-10-22 17:40:00|24032.1|24029.3|24019.3|24016.5|24036.9|24034.1|24016|24013.2|136
1761155100000|2025-10-22 17:45:00|24018.8|24016|24051.7|24048.9|24054.1|24051.3|24018.8|24016|99
1761155400000|2025-10-22 17:50:00|24051.2|24048.4|24026.3|24023.5|24053.2|24050.4|24021.8|24019|61
1761155700000|2025-10-22 17:55:00|24026.8|24024|24057.3|24054.5|24058.2|24055.4|24026.8|24024|75
1761156000000|2025-10-22 18:00:00|24055.8|24053|24053.1|24050.3|24068.1|24065.3|24049.3|24046.5|19
1761156300000|2025-10-22 18:05:00|24053.6|24050.8|24060.4|24057.6|24069.2|24066.4|24053.5|24050.7|37
1761156600000|2025-10-22 18:10:00|24060.9|24058.1|24052.2|24049.4|24070.5|24067.7|24052|24049.2|7
1761156900000|2025-10-22 18:15:00|24052.7|24049.9|24054.3|24051.5|24057.9|24055.1|24038.2|24035.4|46
1761157200000|2025-10-22 18:20:00|24054.8|24052|24085.2|24082.4|24085.2|24082.4|24054.7|24051.9|59
1761157500000|2025-10-22 18:25:00|24084.7|24081.9|24084.1|24081.3|24088.3|24085.5|24069.9|24067.1|51
1761157800000|2025-10-22 18:30:00|24083.1|24080.3|24083.8|24081|24086.7|24083.9|24070.3|24067.5|25
1761158100000|2025-10-22 18:35:00|24083.3|24080.5|24092|24089.2|24096.3|24093.5|24080.8|24078|22
1761158400000|2025-10-22 18:40:00|24091.5|24088.7|24093|24090.2|24098.1|24095.3|24074.1|24071.3|32
1761158700000|2025-10-22 18:45:00|24092.5|24089.7|24099.7|24096.9|24102|24099.2|24091.2|24088.4|14
1761159000000|2025-10-22 18:50:00|24099.2|24096.4|24094.5|24091.7|24099.2|24096.4|24085.5|24082.7|25
1761159300000|2025-10-22 18:55:00|24094|24091.2|24108.5|24105.7|24112.3|24109.5|24093.2|24090.4|53
1761159600000|2025-10-22 19:00:00|24108|24105.2|24107.7|24104.9|24115.9|24113.1|24081.4|24078.6|289
1761159900000|2025-10-22 19:05:00|24108.2|24105.4|24123.6|24120.8|24128.1|24125.3|24108.2|24105.4|112
1761160200000|2025-10-22 19:10:00|24124.1|24121.3|24122|24119.2|24132.7|24129.9|24116.5|24113.7|47
1761160500000|2025-10-22 19:15:00|24121.5|24118.7|24123.1|24120.3|24128.4|24125.6|24111.9|24109.1|23
1761160800000|2025-10-22 19:20:00|24122.6|24119.8|24116.3|24113.5|24128.7|24125.9|24112.8|24110|111
1761161100000|2025-10-22 19:25:00|24116.2|24113.4|24127.5|24124.7|24131.8|24129|24115.7|24112.9|80
1761161400000|2025-10-22 19:30:00|24128|24125.2|24130.6|24127.8|24137|24134.2|24124.3|24121.5|107
1761161700000|2025-10-22 19:35:00|24130.8|24128|24142.7|24139.9|24144|24141.2|24126.9|24124.1|58
1761162000000|2025-10-22 19:40:00|24143.2|24140.4|24135.3|24132.5|24146.7|24143.9|24134.7|24131.9|49
1761162300000|2025-10-22 19:45:00|24135.8|24133|24147.9|24145.1|24153.4|24150.6|24132.2|24129.4|78
1761162600000|2025-10-22 19:50:00|24150.4|24147.6|24150.8|24148|24154.8|24152|24143.8|24141|128
1761162900000|2025-10-22 19:55:00|24151.3|24148.5|24149.2|24146.4|24152.1|24149.3|24136.1|24133.3|140
1761163200000|2025-10-22 20:00:00|24150.9|24143.9|24158.3|24151.3|24165.7|24158.7|24150.9|24143.9|12
1761163500000|2025-10-22 20:05:00|24157.8|24150.8|24131|24124|24163.4|24156.4|24131|24124|0
1761163800000|2025-10-22 20:10:00|24131.5|24124.5|24139.3|24132.3|24144.2|24137.2|24131|24124|0
1761164100000|2025-10-22 20:15:00|24139.6|24132.6|24133|24126|24141.4|24134.4|24130|24123|0
1761164400000|2025-10-22 20:20:00|24132.5|24125.5|24125.1|24118.1|24134|24127|24124.4|24117.4|0
1761164700000|2025-10-22 20:25:00|24124.6|24117.6|24121|24114|24131.4|24124.4|24119|24112|0
1761165000000|2025-10-22 20:30:00|24121.5|24114.5|24121.1|24114.1|24125|24118|24113.9|24106.9|0
1761165300000|2025-10-22 20:35:00|24121.2|24114.2|24126.2|24119.2|24127.3|24120.3|24119|24112|0
1761165600000|2025-10-22 20:40:00|24126.3|24119.3|24128.6|24121.6|24130.3|24123.3|24124.4|24117.4|0
1761165900000|2025-10-22 20:45:00|24129.2|24122.2|24127.3|24120.3|24129.7|24122.7|24124.7|24117.7|0
1761166200000|2025-10-22 20:50:00|24127.8|24120.8|24127.3|24120.3|24131.7|24124.7|24125.6|24118.6|0
1761166500000|2025-10-22 20:55:00|24127.9|24120.9|24134.4|24127.4|24135.3|24128.3|24126.4|24119.4|0
1761166800000|2025-10-22 21:00:00|24133.9|24126.9|24136.8|24129.8|24138.4|24131.4|24133.1|24126.1|0
1761167100000|2025-10-22 21:05:00|24137.2|24130.2|24137.3|24130.3|24139|24132|24136.8|24129.8|0
1761167400000|2025-10-22 21:10:00|24137.2|24130.2|24136.3|24129.3|24137.2|24130.2|24134.3|24127.3|0
1761167700000|2025-10-22 21:15:00|24136.2|24129.2|24133.6|24126.6|24136.3|24129.3|24132.2|24125.2|0
1761168000000|2025-10-22 21:20:00|24134.1|24127.1|24132.8|24125.8|24134.1|24127.1|24131.9|24124.9|0
1761168300000|2025-10-22 21:25:00|24133|24126|24132.8|24125.8|24133.6|24126.6|24130.6|24123.6|0
1761168600000|2025-10-22 21:30:00|24132.6|24125.6|24132.6|24125.6|24132.9|24125.9|24132.6|24125.6|0
1761168900000|2025-10-22 21:35:00|24133.1|24126.1|24132.7|24125.7|24133.1|24126.1|24131.5|24124.5|0
1761169200000|2025-10-22 21:40:00|24133|24126|24132.6|24125.6|24135.2|24128.2|24132.1|24125.1|0
1761169500000|2025-10-22 21:45:00|24132.5|24125.5|24129.9|24122.9|24132.5|24125.5|24129.9|24122.9|0
1761169800000|2025-10-22 21:50:00|24130.8|24123.8|24157.7|24150.7|24157.8|24150.8|24130|24123|0
1761170100000|2025-10-22 21:55:00|24157.6|24150.6|24154.2|24147.2|24157.6|24150.6|24152.9|24145.9|0
1761170400000|2025-10-22 22:00:00|24152|24145|24150.5|24143.5|24155.6|24148.6|24145.6|24138.6|0
1761170700000|2025-10-22 22:05:00|24150.8|24143.8|24149.8|24142.8|24153.2|24146.2|24148.8|24141.8|0
1761171000000|2025-10-22 22:10:00|24150.3|24143.3|24159.2|24152.2|24159.2|24152.2|24150|24143|0
1761171300000|2025-10-22 22:15:00|24160.3|24153.3|24164.8|24157.8|24168.1|24161.1|24159.9|24152.9|0
1761171600000|2025-10-22 22:20:00|24165|24158|24157.8|24150.8|24168.4|24161.4|24157.6|24150.6|0
1761171900000|2025-10-22 22:25:00|24158.1|24151.1|24158.6|24151.6|24162|24155|24156.6|24149.6|0
1761172200000|2025-10-22 22:30:00|24158.8|24151.8|24161.7|24154.7|24162.4|24155.4|24156.6|24149.6|0
1761172500000|2025-10-22 22:35:00|24161.4|24154.4|24156.9|24149.9|24163.5|24156.5|24155.8|24148.8|0
1761172800000|2025-10-22 22:40:00|24156.6|24149.6|24159.7|24152.7|24160.8|24153.8|24156.1|24149.1|0
1761173100000|2025-10-22 22:45:00|24160.3|24153.3|24162.2|24155.2|24164.7|24157.7|24159.9|24152.9|0
1761173400000|2025-10-22 22:50:00|24162.5|24155.5|24161.6|24154.6|24163.3|24156.3|24157.8|24150.8|0
1761173700000|2025-10-22 22:55:00|24161.5|24154.5|24161.8|24154.8|24163.4|24156.4|24159.6|24152.6|0
1761174000000|2025-10-22 23:00:00|24162.3|24155.3|24159.7|24152.7|24162.5|24155.5|24155.8|24148.8|0
1761174300000|2025-10-22 23:05:00|24160|24153|24165.7|24158.7|24166.5|24159.5|24160|24153|0
1761174600000|2025-10-22 23:10:00|24165.4|24158.4|24161.9|24154.9|24165.7|24158.7|24161.4|24154.4|0
1761174900000|2025-10-22 23:15:00|24161.7|24154.7|24158.6|24151.6|24164.4|24157.4|24158|24151|0
1761175200000|2025-10-22 23:20:00|24158.8|24151.8|24160|24153|24162.1|24155.1|24157.3|24150.3|0
1761175500000|2025-10-22 23:25:00|24160.2|24153.2|24157.9|24150.9|24160.6|24153.6|24156.2|24149.2|0
1761175800000|2025-10-22 23:30:00|24158.1|24151.1|24157.8|24150.8|24160.6|24153.6|24156.9|24149.9|0
1761176100000|2025-10-22 23:35:00|24157.5|24150.5|24151.5|24144.5|24157.5|24150.5|24149.9|24142.9|0
1761176400000|2025-10-22 23:40:00|24151.2|24144.2|24150.3|24143.3|24152.5|24145.5|24149.6|24142.6|0
1761176700000|2025-10-22 23:45:00|24150.6|24143.6|24151.2|24144.2|24152.1|24145.1|24147|24140|0
1761177000000|2025-10-22 23:50:00|24151.5|24144.5|24145|24138|24151.8|24144.8|24144.6|24137.6|0
1761177300000|2025-10-22 23:55:00|24144.7|24137.7|24137.5|24130.5|24145|24138|24134.7|24127.7|0
1761177600000|2025-10-23 00:00:00|24136.6|24129.6|24122|24115|24137.5|24130.5|24111.9|24104.9|0
1761177900000|2025-10-23 00:05:00|24121.7|24114.7|24134.6|24127.6|24136.4|24129.4|24121.7|24114.7|0
1761178200000|2025-10-23 00:10:00|24134.3|24127.3|24139.9|24132.9|24141.7|24134.7|24133.3|24126.3|0
1761178500000|2025-10-23 00:15:00|24139.6|24132.6|24127.8|24122.8|24140.1|24134.2|24119.6|24114.6|55
1761178800000|2025-10-23 00:20:00|24127.3|24122.3|24117.8|24112.8|24127.8|24122.8|24109.9|24104.9|13
1761179100000|2025-10-23 00:25:00|24117.7|24112.7|24113.4|24108.4|24118.2|24113.2|24106.3|24101.3|7
1761179400000|2025-10-23 00:30:00|24113.9|24108.9|24110.8|24105.8|24125.9|24120.9|24106.6|24101.6|12
1761179700000|2025-10-23 00:35:00|24111.3|24106.3|24098.4|24093.4|24112.8|24107.8|24098.4|24093.4|4
1761180000000|2025-10-23 00:40:00|24098.9|24093.9|24091.5|24086.5|24101.4|24096.4|24080.2|24075.2|9
1761180300000|2025-10-23 00:45:00|24092|24087|24083.5|24078.5|24094.5|24089.5|24083.3|24078.3|3
1761180600000|2025-10-23 00:50:00|24083.8|24078.8|24092|24087|24096.5|24091.5|24083.7|24078.7|13
1761180900000|2025-10-23 00:55:00|24091.9|24086.9|24095|24090|24097.8|24092.8|24087.2|24082.2|2
1761181200000|2025-10-23 01:00:00|24094.9|24089.9|24094.4|24089.4|24103.1|24098.1|24088.3|24083.3|11
1761181500000|2025-10-23 01:05:00|24094.8|24089.8|24099.4|24094.4|24102.5|24097.5|24092.4|24087.4|2
1761181800000|2025-10-23 01:10:00|24099.6|24094.6|24095.9|24090.9|24100.4|24095.4|24092.5|24087.5|5
1761182100000|2025-10-23 01:15:00|24095.4|24090.4|24090.1|24085.1|24097.5|24092.5|24090.1|24085.1|4
1761182400000|2025-10-23 01:20:00|24090.6|24085.6|24087.6|24082.6|24092.6|24087.6|24083.1|24078.1|8
1761182700000|2025-10-23 01:25:00|24087.1|24082.1|24091|24086|24092.5|24087.5|24084.6|24079.6|5
1761183000000|2025-10-23 01:30:00|24091.5|24086.5|24115.6|24110.6|24118.6|24113.6|24091|24086|10
1761183300000|2025-10-23 01:35:00|24115.1|24110.1|24116|24111|24126.6|24121.6|24113.6|24108.6|7
1761183600000|2025-10-23 01:40:00|24116.5|24111.5|24121.4|24116.4|24123.4|24118.4|24114.4|24109.4|5
1761183900000|2025-10-23 01:45:00|24119.9|24114.9|24115.7|24110.7|24121.4|24116.4|24115.7|24110.7|2
1761184200000|2025-10-23 01:50:00|24115.2|24110.2|24119.7|24114.7|24120.3|24115.3|24114.2|24109.2|1
1761184500000|2025-10-23 01:55:00|24119.2|24114.2|24125|24120|24125|24120|24118|24113|1
1761184800000|2025-10-23 02:00:00|24124.5|24119.5|24133|24128|24133.5|24128.5|24124|24119|7
1761185100000|2025-10-23 02:05:00|24132.5|24127.5|24133.3|24128.3|24135.5|24130.5|24131.1|24126.1|0
1761185400000|2025-10-23 02:10:00|24132.8|24127.8|24125.5|24120.5|24133.3|24128.3|24125.5|24120.5|3
1761185700000|2025-10-23 02:15:00|24126|24121|24139.5|24134.5|24140|24135|24125.5|24120.5|4
1761186000000|2025-10-23 02:20:00|24140|24135|24133.5|24128.5|24140.5|24135.5|24133.5|24128.5|1
1761186300000|2025-10-23 02:25:00|24133.7|24128.7|24138.7|24133.7|24139.2|24134.2|24133|24128|2
1761186600000|2025-10-23 02:30:00|24138.2|24133.2|24138.7|24133.7|24142.2|24137.2|24137.2|24132.2|0
1761186900000|2025-10-23 02:35:00|24139.2|24134.2|24135.7|24130.7|24140.7|24135.7|24134.5|24129.5|1
1761187200000|2025-10-23 02:40:00|24135.2|24130.2|24139.7|24134.7|24139.8|24134.8|24135.2|24130.2|0
1761187500000|2025-10-23 02:45:00|24140.2|24135.2|24140.1|24135.1|24143.7|24138.7|24136.6|24131.6|3
1761187800000|2025-10-23 02:50:00|24140.6|24135.6|24144.3|24139.3|24145.4|24140.4|24139.6|24134.6|7
1761188100000|2025-10-23 02:55:00|24144.8|24139.8|24140.7|24135.7|24145.8|24140.8|24139.8|24134.8|6
1761188400000|2025-10-23 03:00:00|24141.2|24136.2|24127.7|24122.7|24143.1|24138.1|24127.2|24122.2|10
1761188700000|2025-10-23 03:05:00|24127.2|24122.2|24129.2|24124.2|24131.8|24126.8|24124.4|24119.4|4
1761189000000|2025-10-23 03:10:00|24129.6|24124.6|24133.6|24128.6|24135.8|24130.8|24128.5|24123.5|5
1761189300000|2025-10-23 03:15:00|24134.1|24129.1|24132.9|24127.9|24134.1|24129.1|24128.9|24123.9|0
1761189600000|2025-10-23 03:20:00|24133.4|24128.4|24132.6|24127.6|24136.3|24131.3|24129.1|24124.1|1
1761189900000|2025-10-23 03:25:00|24132.1|24127.1|24123.7|24118.7|24132.6|24127.6|24123.2|24118.2|3
1761190200000|2025-10-23 03:30:00|24123.5|24118.5|24130|24125|24130|24125|24123.2|24118.2|1
1761190500000|2025-10-23 03:35:00|24129.5|24124.5|24114.5|24109.5|24130|24125|24112.5|24107.5|8
1761190800000|2025-10-23 03:40:00|24115.1|24110.1|24111|24106|24115.1|24110.1|24104.1|24099.1|2
1761191100000|2025-10-23 03:45:00|24111.5|24106.5|24120.9|24115.9|24122.7|24117.7|24105.8|24100.8|12
1761191400000|2025-10-23 03:50:00|24121.4|24116.4|24127.8|24122.8|24128.8|24123.8|24120.9|24115.9|1
1761191700000|2025-10-23 03:55:00|24128.3|24123.3|24129.1|24124.1|24131.8|24126.8|24124.5|24119.5|1
1761192000000|2025-10-23 04:00:00|24129.5|24124.5|24137.8|24132.8|24138.4|24133.4|24129.5|24124.5|5
1761192300000|2025-10-23 04:05:00|24137.9|24132.9|24125.1|24120.1|24138|24133|24125.1|24120.1|3
1761192600000|2025-10-23 04:10:00|24126.1|24121.1|24121.7|24116.7|24127.1|24122.1|24117.6|24112.6|1
1761192900000|2025-10-23 04:15:00|24122.2|24117.2|24118.7|24113.7|24122.2|24117.2|24113.6|24108.6|3
1761193200000|2025-10-23 04:20:00|24119.2|24114.2|24137.4|24132.4|24137.4|24132.4|24118.7|24113.7|6
1761193500000|2025-10-23 04:25:00|24137.9|24132.9|24132.1|24127.1|24138.9|24133.9|24129.3|24124.3|2
1761193800000|2025-10-23 04:30:00|24132.6|24127.6|24122.5|24117.5|24133.6|24128.6|24120.3|24115.3|7
1761194100000|2025-10-23 04:35:00|24123.5|24118.5|24134.3|24129.3|24134.3|24129.3|24123|24118|4
1761194400000|2025-10-23 04:40:00|24133.8|24128.8|24131.1|24126.1|24133.8|24128.8|24127.2|24122.2|4
1761194700000|2025-10-23 04:45:00|24130.6|24125.6|24130.4|24125.4|24132.9|24127.9|24128.9|24123.9|2
1761195000000|2025-10-23 04:50:00|24130.7|24125.7|24133.4|24128.4|24137|24132|24128.2|24123.2|8
1761195300000|2025-10-23 04:55:00|24134.4|24129.4|24134.8|24129.8|24138.2|24133.2|24133.9|24128.9|2
1761195600000|2025-10-23 05:00:00|24135.3|24130.3|24139.5|24134.5|24140.1|24135.1|24129.2|24124.2|27
1761195900000|2025-10-23 05:05:00|24140|24135|24137.2|24132.2|24140.5|24135.5|24134.9|24129.9|10
1761196200000|2025-10-23 05:10:00|24137.7|24132.7|24138|24133|24140.2|24135.2|24129.9|24124.9|23
1761196500000|2025-10-23 05:15:00|24137|24132|24147.4|24142.4|24147.5|24142.5|24136|24131|15
1761196800000|2025-10-23 05:20:00|24149.4|24144.4|24138|24133|24149.4|24144.4|24133.1|24128.1|18
1761197100000|2025-10-23 05:25:00|24137.5|24132.5|24149|24144|24150|24145|24137|24132|16
1761197400000|2025-10-23 05:30:00|24150|24145|24147.1|24142.1|24156.9|24151.9|24147.1|24142.1|10
1761197700000|2025-10-23 05:35:00|24146.6|24141.6|24141|24136|24146.6|24141.6|24133.2|24128.2|17
1761198000000|2025-10-23 05:40:00|24141.2|24136.2|24139.5|24134.5|24143.4|24138.4|24132|24127|28
1761198300000|2025-10-23 05:45:00|24139|24134|24149.5|24144.5|24152.4|24147.4|24139|24134|12
1761198600000|2025-10-23 05:50:00|24150|24145|24173.6|24168.6|24173.7|24168.7|24150|24145|36
1761198900000|2025-10-23 05:55:00|24173.1|24168.1|24174.4|24169.4|24180.7|24175.7|24165.2|24160.2|70
1761199200000|2025-10-23 06:00:00|24173.8|24171|24176|24173.2|24190.5|24187.7|24170.4|24167.6|176
1761199500000|2025-10-23 06:05:00|24176.2|24173.4|24175.2|24172.4|24185.1|24182.3|24172.6|24169.8|43
1761199800000|2025-10-23 06:10:00|24174.7|24171.9|24170.3|24167.5|24177.7|24174.9|24165.7|24162.9|51
1761200100000|2025-10-23 06:15:00|24169.8|24167|24155.4|24152.6|24169.8|24167|24155.3|24152.5|110
1761200400000|2025-10-23 06:20:00|24154.9|24152.1|24145.1|24142.3|24161.9|24159.1|24143.8|24141|93
1761200700000|2025-10-23 06:25:00|24145.4|24142.6|24139|24136.2|24148.8|24146|24137.8|24135|58
1761201000000|2025-10-23 06:30:00|24140|24137.2|24142.3|24139.5|24151|24148.2|24139.6|24136.8|29
1761201300000|2025-10-23 06:35:00|24143.3|24140.5|24148.1|24145.3|24151.3|24148.5|24140.6|24137.8|33
1761201600000|2025-10-23 06:40:00|24148.2|24145.4|24142.7|24139.9|24150.6|24147.8|24140.8|24138|63
1761201900000|2025-10-23 06:45:00|24142.2|24139.4|24160.9|24158.1|24165.4|24162.6|24142.2|24139.4|99
1761202200000|2025-10-23 06:50:00|24161.2|24158.4|24162.4|24159.6|24171.5|24168.7|24158.7|24155.9|70
1761202500000|2025-10-23 06:55:00|24161.9|24159.1|24170.5|24167.7|24171.6|24168.8|24157.9|24155.1|157
1761202800000|2025-10-23 07:00:00|24169.3|24167.9|24200.2|24198.8|24203.8|24202.4|24154.3|24152.9|1199
1761203100000|2025-10-23 07:05:00|24200.7|24199.3|24202.6|24201.2|24209.3|24207.9|24193.6|24192.2|379
1761203400000|2025-10-23 07:10:00|24203.1|24201.7|24202.7|24201.3|24212.9|24211.5|24193.2|24191.8|262
1761203700000|2025-10-23 07:15:00|24202.2|24200.8|24174.1|24172.7|24207|24205.6|24172.5|24171.1|466
1761204000000|2025-10-23 07:20:00|24174.2|24172.8|24120.9|24119.5|24175.7|24174.3|24118.7|24117.3|470
1761204300000|2025-10-23 07:25:00|24120.4|24119|24111.4|24110|24129.5|24128.1|24101.8|24100.4|494
1761204600000|2025-10-23 07:30:00|24113|24111.6|24105.8|24104.4|24123|24121.6|24088.3|24086.9|342
1761204900000|2025-10-23 07:35:00|24105.9|24104.5|24104.7|24103.3|24122.8|24121.4|24101.5|24100.1|249
1761205200000|2025-10-23 07:40:00|24105.7|24104.3|24111.5|24110.1|24120.9|24119.5|24099.7|24098.3|275
1761205500000|2025-10-23 07:45:00|24111.7|24110.3|24112.9|24111.5|24135.3|24133.9|24108.8|24107.4|421
1761205800000|2025-10-23 07:50:00|24110.8|24109.4|24101.4|24100|24115.6|24114.2|24090.3|24088.9|318
1761206100000|2025-10-23 07:55:00|24101.3|24099.9|24113.9|24112.5|24119.4|24118|24091.9|24090.5|218
1761206400000|2025-10-23 08:00:00|24114.5|24113.1|24099.5|24098.1|24133.5|24132.1|24095.9|24094.5|211
1761206700000|2025-10-23 08:05:00|24100|24098.6|24072|24070.6|24114|24112.6|24072|24070.6|295
1761207000000|2025-10-23 08:10:00|24074.4|24073|24073.7|24072.3|24087.1|24085.7|24061.5|24060.1|372
1761207300000|2025-10-23 08:15:00|24073.9|24072.5|24070.3|24068.9|24085|24083.6|24061.3|24059.9|215
1761207600000|2025-10-23 08:20:00|24070.4|24069|24077.3|24075.9|24086.4|24085|24063.9|24062.5|171
1761207900000|2025-10-23 08:25:00|24077.2|24075.8|24096.8|24095.4|24100|24098.6|24072.1|24070.7|196
1761208200000|2025-10-23 08:30:00|24097.2|24095.8|24089.4|24088|24105.1|24103.7|24086.7|24085.3|192
1761208500000|2025-10-23 08:35:00|24089.9|24088.5|24094.2|24092.8|24095.5|24094.1|24083.5|24082.1|86
1761208800000|2025-10-23 08:40:00|24095.1|24093.7|24068.4|24067|24095.3|24093.9|24061.4|24060|103
1761209100000|2025-10-23 08:45:00|24068.9|24067.5|24060.9|24059.5|24074.2|24072.8|24046.5|24045.1|220
1761209400000|2025-10-23 08:50:00|24062|24060.6|24056.1|24054.7|24070|24068.6|24052.7|24051.3|100
1761209700000|2025-10-23 08:55:00|24057.1|24055.7|24066.9|24065.5|24071.1|24069.7|24048.1|24046.7|259
1761210000000|2025-10-23 09:00:00|24067.9|24066.5|24085.2|24083.8|24089.8|24088.4|24064.9|24063.5|234
1761210300000|2025-10-23 09:05:00|24085.3|24083.9|24075.2|24073.8|24087.5|24086.1|24072.7|24071.3|104
1761210600000|2025-10-23 09:10:00|24075|24073.6|24052|24050.6|24075|24073.6|24040|24038.6|342
1761210900000|2025-10-23 09:15:00|24051.5|24050.1|24067.9|24066.5|24067.9|24066.5|24049|24047.6|135
1761211200000|2025-10-23 09:20:00|24068.1|24066.7|24063.6|24062.2|24070.9|24069.5|24055.7|24054.3|146
1761211500000|2025-10-23 09:25:00|24063.7|24062.3|24049.7|24048.3|24064.4|24063|24049.7|24048.3|68
1761211800000|2025-10-23 09:30:00|24049.2|24047.8|24074|24072.6|24077.2|24075.8|24048.8|24047.4|157
1761212100000|2025-10-23 09:35:00|24073.5|24072.1|24075.2|24073.8|24080.6|24079.2|24064.8|24063.4|98
1761212400000|2025-10-23 09:40:00|24075|24073.6|24085.1|24083.7|24086.7|24085.3|24070|24068.6|83
1761212700000|2025-10-23 09:45:00|24085.6|24084.2|24063.8|24062.4|24087.2|24085.8|24059.7|24058.3|194
1761213000000|2025-10-23 09:50:00|24062.9|24061.5|24070.2|24068.8|24071.5|24070.1|24054.9|24053.5|175
1761213300000|2025-10-23 09:55:00|24069.7|24068.3|24072.6|24071.2|24083.7|24082.3|24063.6|24062.2|267
1761213600000|2025-10-23 10:00:00|24072.9|24071.5|24051.8|24050.4|24086.9|24085.5|24050.7|24049.3|429
1761213900000|2025-10-23 10:05:00|24051.7|24050.3|24052.6|24051.2|24065.3|24063.9|24049.4|24048|96
1761214200000|2025-10-23 10:10:00|24053.5|24052.1|24058.3|24056.9|24063.5|24062.1|24047.2|24045.8|117
1761214500000|2025-10-23 10:15:00|24058.5|24057.1|24075.6|24074.2|24076.5|24075.1|24055.6|24054.2|220
1761214800000|2025-10-23 10:20:00|24074.1|24072.7|24073.6|24072.2|24082.9|24081.5|24067.7|24066.3|96
1761215100000|2025-10-23 10:25:00|24073.1|24071.7|24074.4|24073|24084.4|24083|24072.9|24071.5|84
1761215400000|2025-10-23 10:30:00|24074.3|24072.9|24067|24065.6|24087.2|24085.8|24066.5|24065.1|104
1761215700000|2025-10-23 10:35:00|24066.5|24065.1|24092.9|24091.5|24098|24096.6|24062.8|24061.4|118
1761216000000|2025-10-23 10:40:00|24091.7|24090.3|24096.2|24094.8|24103.7|24102.3|24085.6|24084.2|360
1761216300000|2025-10-23 10:45:00|24095.7|24094.3|24098.2|24096.8|24100.4|24099|24086.7|24085.3|174
1761216600000|2025-10-23 10:50:00|24097.2|24095.8|24104.9|24103.5|24116.6|24115.2|24094.2|24092.8|269
1761216900000|2025-10-23 10:55:00|24105.1|24103.7|24138.4|24137|24149.2|24147.8|24101.1|24099.7|644
1761217200000|2025-10-23 11:00:00|24138.3|24136.9|24110.1|24108.7|24138.3|24136.9|24110.1|24108.7|467
1761217500000|2025-10-23 11:05:00|24110.2|24108.8|24119.5|24118.1|24121.6|24120.2|24102.7|24101.3|243
1761217800000|2025-10-23 11:10:00|24121.7|24120.3|24099.3|24097.9|24121.7|24120.3|24093.3|24091.9|154
1761218100000|2025-10-23 11:15:00|24099.8|24098.4|24118.2|24116.8|24121.1|24119.7|24091.2|24089.8|101
1761218400000|2025-10-23 11:20:00|24117.7|24116.3|24119|24117.6|24126.5|24125.1|24111.2|24109.8|95
1761218700000|2025-10-23 11:25:00|24119.5|24118.1|24140.5|24139.1|24142.4|24141|24119|24117.6|142
1761219000000|2025-10-23 11:30:00|24141|24139.6|24142.7|24141.3|24154.2|24152.8|24135.5|24134.1|151
1761219300000|2025-10-23 11:35:00|24142.9|24141.5|24130|24128.6|24145.9|24144.5|24129.4|24128|166
1761219600000|2025-10-23 11:40:00|24130.8|24129.4|24134.7|24133.3|24135.9|24134.5|24123.6|24122.2|97
1761219900000|2025-10-23 11:45:00|24134.6|24133.2|24128|24126.6|24134.7|24133.3|24120.9|24119.5|65
1761220200000|2025-10-23 11:50:00|24126.6|24125.2|24112.4|24111|24127.8|24126.4|24104.5|24103.1|133
1761220500000|2025-10-23 11:55:00|24112.3|24110.9|24094.2|24092.8|24112.8|24111.4|24094.1|24092.7|100
1761220800000|2025-10-23 12:00:00|24096.3|24094.9|24093.7|24092.3|24096.3|24094.9|24078.3|24076.9|187
1761221100000|2025-10-23 12:05:00|24093.6|24092.2|24089.7|24088.3|24099.2|24097.8|24085.1|24083.7|97
1761221400000|2025-10-23 12:10:00|24088.2|24086.8|24091.5|24090.1|24103.7|24102.3|24084.7|24083.3|90
1761221700000|2025-10-23 12:15:00|24091.7|24090.3|24094|24092.6|24110.7|24109.3|24089.8|24088.4|102
1761222000000|2025-10-23 12:20:00|24093.2|24091.8|24106.1|24104.7|24118.7|24117.3|24087|24085.6|103
1761222300000|2025-10-23 12:25:00|24105.6|24104.2|24105.3|24103.9|24111.9|24110.5|24102.5|24101.1|135
1761222600000|2025-10-23 12:30:00|24103.5|24102.1|24080.9|24079.5|24108.7|24107.3|24076.4|24075|276
1761222900000|2025-10-23 12:35:00|24080.4|24079|24085.9|24084.5|24089.3|24087.9|24078.7|24077.3|41
1761223200000|2025-10-23 12:40:00|24085.3|24083.9|24087.3|24085.9|24093|24091.6|24074.8|24073.4|76
1761223500000|2025-10-23 12:45:00|24086.8|24085.4|24101.2|24099.8|24105.4|24104|24085.3|24083.9|57
1761223800000|2025-10-23 12:50:00|24100.4|24099|24100|24098.6|24104|24102.6|24092.5|24091.1|129
1761224100000|2025-10-23 12:55:00|24099.5|24098.1|24103.1|24101.7|24106.6|24105.2|24090.5|24089.1|72
1761224400000|2025-10-23 13:00:00|24103.3|24101.9|24080.8|24079.4|24106.8|24105.4|24076.1|24074.7|110
1761224700000|2025-10-23 13:05:00|24081.3|24079.9|24085.2|24083.8|24091.6|24090.2|24077.4|24076|85
1761225000000|2025-10-23 13:10:00|24086.2|24084.8|24087.7|24086.3|24093.2|24091.8|24079.6|24078.2|98
1761225300000|2025-10-23 13:15:00|24087.2|24085.8|24095.3|24093.9|24101.3|24099.9|24087.2|24085.8|60
1761225600000|2025-10-23 13:20:00|24095.6|24094.2|24113.4|24112|24114.1|24112.7|24094|24092.6|259
1761225900000|2025-10-23 13:25:00|24113.9|24112.5|24118.5|24117.1|24125|24123.6|24110.4|24109|364
1761226200000|2025-10-23 13:30:00|24118|24116.6|24135.6|24134.2|24141.6|24140.2|24113.6|24112.2|346
1761226500000|2025-10-23 13:35:00|24136.1|24134.7|24168.3|24166.9|24176|24174.6|24135.6|24134.2|320
1761226800000|2025-10-23 13:40:00|24168.9|24167.5|24166.4|24165|24175.4|24174|24160.9|24159.5|249
1761227100000|2025-10-23 13:45:00|24166.7|24165.3|24164.6|24163.2|24168.5|24167.1|24151.1|24149.7|350
1761227400000|2025-10-23 13:50:00|24165.3|24163.9|24159.8|24158.4|24184|24182.6|24157.7|24156.3|321
1761227700000|2025-10-23 13:55:00|24160.3|24158.9|24146.4|24145|24160.7|24159.3|24136.2|24134.8|274
1761228000000|2025-10-23 14:00:00|24146.9|24145.5|24156.8|24155.4|24158.7|24157.3|24131.7|24130.3|186
1761228300000|2025-10-23 14:05:00|24156.6|24155.2|24152.6|24151.2|24164.6|24163.2|24146.1|24144.7|229
1761228600000|2025-10-23 14:10:00|24151.9|24150.5|24142.5|24141.1|24154.4|24153|24141.1|24139.7|86
1761228900000|2025-10-23 14:15:00|24143.5|24142.1|24139.9|24138.5|24146|24144.6|24121.8|24120.4|219
1761229200000|2025-10-23 14:20:00|24141.3|24139.9|24169.1|24167.7|24169.4|24168|24138|24136.6|144
1761229500000|2025-10-23 14:25:00|24168.1|24166.7|24180|24178.6|24187.2|24185.8|24168.1|24166.7|195
1761229800000|2025-10-23 14:30:00|24179.4|24178|24185.7|24184.3|24186.7|24185.3|24169.4|24168|305
1761230100000|2025-10-23 14:35:00|24185.2|24183.8|24169|24167.6|24190.6|24189.2|24168.7|24167.3|153
1761230400000|2025-10-23 14:40:00|24168.3|24166.9|24174.4|24173|24175.5|24174.1|24161.4|24160|132
1761230700000|2025-10-23 14:45:00|24174.6|24173.2|24199.5|24198.1|24199.6|24198.2|24168.4|24167|306
1761231000000|2025-10-23 14:50:00|24199.6|24198.2|24177.6|24176.2|24202.8|24201.4|24176.2|24174.8|123
1761231300000|2025-10-23 14:55:00|24178.6|24177.2|24192.9|24191.5|24194.1|24192.7|24171.7|24170.3|113
1761231600000|2025-10-23 15:00:00|24194.5|24193.1|24197.3|24195.9|24199.5|24198.1|24183.3|24181.9|134
1761231900000|2025-10-23 15:05:00|24196.8|24195.4|24202.7|24201.3|24208.3|24206.9|24192.5|24191.1|157
1761232200000|2025-10-23 15:10:00|24200.8|24199.4|24200.5|24199.1|24209.1|24207.7|24183.4|24182|266
1761232500000|2025-10-23 15:15:00|24200.6|24199.2|24203.5|24202.1|24212.8|24211.4|24195.8|24194.4|191
1761232800000|2025-10-23 15:20:00|24205|24203.6|24205.6|24204.2|24207.1|24205.7|24193.5|24192.1|264
1761233100000|2025-10-23 15:25:00|24205.9|24204.5|24217|24215.6|24227.2|24225.8|24200.8|24199.4|466
1761233400000|2025-10-23 15:30:00|24216.5|24214.2|24214|24211.2|24229.5|24226.7|24204.1|24201.3|931
1761233700000|2025-10-23 15:35:00|24213.5|24210.7|24207.3|24204.5|24215.7|24212.9|24190.1|24187.3|331
1761234000000|2025-10-23 15:40:00|24206.3|24203.5|24190.7|24187.9|24210|24207.2|24182.5|24179.7|218
1761234300000|2025-10-23 15:45:00|24190.8|24188|24201.2|24198.4|24206.7|24203.9|24188.5|24185.7|124
1761234600000|2025-10-23 15:50:00|24201.7|24198.9|24211.2|24208.4|24211.7|24208.9|24193|24190.2|109
1761234900000|2025-10-23 15:55:00|24210.7|24207.9|24205.2|24202.4|24217.4|24214.6|24202.2|24199.4|95
1761235200000|2025-10-23 16:00:00|24204.7|24201.9|24202.1|24199.3|24207.2|24204.4|24199.1|24196.3|52
1761235500000|2025-10-23 16:05:00|24202.6|24199.8|24208|24205.2|24211.7|24208.9|24199.1|24196.3|93
1761235800000|2025-10-23 16:10:00|24208.5|24205.7|24204.6|24201.8|24209.9|24207.1|24199.2|24196.4|135
1761236100000|2025-10-23 16:15:00|24205.1|24202.3|24198.3|24195.5|24205.1|24202.3|24196.3|24193.5|32
1761236400000|2025-10-23 16:20:00|24197.8|24195|24190.4|24187.6|24199.5|24196.7|24190.2|24187.4|76
1761236700000|2025-10-23 16:25:00|24190.9|24188.1|24195.2|24192.4|24197.2|24194.4|24188.8|24186|48
1761237000000|2025-10-23 16:30:00|24194.7|24191.9|24196.8|24194|24202.2|24199.4|24194.1|24191.3|22
1761237300000|2025-10-23 16:35:00|24196.3|24193.5|24197|24194.2|24199.6|24196.8|24193.6|24190.8|31
1761237600000|2025-10-23 16:40:00|24197.9|24195.1|24199.7|24196.9|24202.1|24199.3|24195.5|24192.7|13
1761237900000|2025-10-23 16:45:00|24200.2|24197.4|24199.5|24196.7|24202.7|24199.9|24198.2|24195.4|16
1761238200000|2025-10-23 16:50:00|24199.8|24197|24209.5|24206.7|24209.7|24206.9|24199.8|24197|20
1761238500000|2025-10-23 16:55:00|24209.6|24206.8|24206.1|24203.3|24211.5|24208.7|24201.5|24198.7|37
1761238800000|2025-10-23 17:00:00|24205.6|24202.8|24206.8|24204|24212.7|24209.9|24205.6|24202.8|22
1761239100000|2025-10-23 17:05:00|24207|24204.2|24191.5|24188.7|24209.5|24206.7|24176|24173.2|363
1761239400000|2025-10-23 17:10:00|24191|24188.2|24204.1|24201.3|24208.5|24205.7|24190.1|24187.3|62
1761239700000|2025-10-23 17:15:00|24203.6|24200.8|24206.2|24203.4|24208|24205.2|24197.8|24195|58
1761240000000|2025-10-23 17:20:00|24205.7|24202.9|24205.2|24202.4|24209.2|24206.4|24200.3|24197.5|16
1761240300000|2025-10-23 17:25:00|24204.7|24201.9|24200.2|24197.4|24205.6|24202.8|24195.2|24192.4|92
1761240600000|2025-10-23 17:30:00|24200.7|24197.9|24208.7|24205.9|24223.2|24220.4|24196.2|24193.4|316
1761240900000|2025-10-23 17:35:00|24208.9|24206.1|24221.5|24218.7|24225|24222.2|24207.9|24205.1|59
1761241200000|2025-10-23 17:40:00|24222|24219.2|24228.8|24226|24228.8|24226|24218.5|24215.7|25
1761241500000|2025-10-23 17:45:00|24229.1|24226.3|24228.2|24225.4|24229.2|24226.4|24224.1|24221.3|97
1761241800000|2025-10-23 17:50:00|24228.7|24225.9|24233.7|24230.9|24234.1|24231.3|24222.6|24219.8|58
1761242100000|2025-10-23 17:55:00|24233.2|24230.4|24232.2|24229.4|24237.2|24234.4|24230.7|24227.9|35
1761242400000|2025-10-23 18:00:00|24232.7|24229.9|24229.7|24226.9|24235.3|24232.5|24226.1|24223.3|30
1761242700000|2025-10-23 18:05:00|24230.2|24227.4|24228.4|24225.6|24231.7|24228.9|24226.9|24224.1|19
1761243000000|2025-10-23 18:10:00|24228.9|24226.1|24224.2|24221.4|24228.9|24226.1|24219.5|24216.7|87
1761243300000|2025-10-23 18:15:00|24223.9|24221.1|24221.9|24219.1|24225.4|24222.6|24211.8|24209|170
1761243600000|2025-10-23 18:20:00|24221.4|24218.6|24223.1|24220.3|24224.9|24222.1|24220.5|24217.7|21
1761243900000|2025-10-23 18:25:00|24223.6|24220.8|24227.2|24224.4|24227.7|24224.9|24222.1|24219.3|41
1761244200000|2025-10-23 18:30:00|24227.7|24224.9|24226.2|24223.4|24230.2|24227.4|24225.5|24222.7|31
1761244500000|2025-10-23 18:35:00|24225.7|24222.9|24223.1|24220.3|24226.2|24223.4|24221.7|24218.9|21
1761244800000|2025-10-23 18:40:00|24223.6|24220.8|24222.8|24220|24225.5|24222.7|24221.5|24218.7|7
1761245100000|2025-10-23 18:45:00|24222.7|24219.9|24223.8|24221|24224.3|24221.5|24220|24217.2|7
1761245400000|2025-10-23 18:50:00|24224.3|24221.5|24226.3|24223.5|24229.8|24227|24223.4|24220.6|14
1761245700000|2025-10-23 18:55:00|24226.1|24223.3|24221.8|24219|24226.6|24223.8|24220.9|24218.1|18
1761246000000|2025-10-23 19:00:00|24222.3|24219.5|24222.1|24219.3|24225.6|24222.8|24221.2|24218.4|16
1761246300000|2025-10-23 19:05:00|24221.6|24218.8|24220|24217.2|24221.6|24218.8|24218.8|24216|6
1761246600000|2025-10-23 19:10:00|24219.5|24216.7|24221.6|24218.8|24222.1|24219.3|24219|24216.2|13
1761246900000|2025-10-23 19:15:00|24221.2|24218.4|24222.5|24219.7|24222.8|24220|24215.3|24212.5|60
1761247200000|2025-10-23 19:20:00|24222.9|24220.1|24223.2|24220.4|24224.9|24222.1|24220.9|24218.1|8
1761247500000|2025-10-23 19:25:00|24223.5|24220.7|24222.9|24220.1|24223.5|24220.7|24217.6|24214.8|13
1761247800000|2025-10-23 19:30:00|24223.4|24220.6|24220.6|24217.8|24224.2|24221.4|24219.2|24216.4|47
1761248100000|2025-10-23 19:35:00|24220.1|24217.3|24215.9|24213.1|24220.6|24217.8|24212.9|24210.1|45
1761248400000|2025-10-23 19:40:00|24215.4|24212.6|24216.9|24214.1|24217.9|24215.1|24214.2|24211.4|41
1761248700000|2025-10-23 19:45:00|24217|24214.2|24216.2|24213.4|24221|24218.2|24213.2|24210.4|68
1761249000000|2025-10-23 19:50:00|24215.7|24212.9|24209|24206.2|24215.7|24212.9|24203.7|24200.9|118
1761249300000|2025-10-23 19:55:00|24208.5|24205.7|24209.2|24206.4|24212.7|24209.9|24201|24198.2|105
1761249600000|2025-10-23 20:00:00|24210.6|24203.6|24222.4|24215.4|24222.4|24215.4|24208.5|24201.5|12
1761249900000|2025-10-23 20:05:00|24221.7|24214.7|24218.4|24211.4|24225.8|24218.8|24213|24206|0
1761250200000|2025-10-23 20:10:00|24219|24212|24216.8|24209.8|24219|24212|24213.4|24206.4|0
1761250500000|2025-10-23 20:15:00|24216.2|24209.2|24212.4|24205.4|24219|24212|24212.4|24205.4|0
1761250800000|2025-10-23 20:20:00|24212.9|24205.9|24216.4|24209.4|24217|24210|24212.9|24205.9|0
1761251100000|2025-10-23 20:25:00|24215.8|24208.8|24214.8|24207.8|24217.9|24210.9|24212.6|24205.6|0
1761251400000|2025-10-23 20:30:00|24214.2|24207.2|24220.7|24213.7|24223.4|24216.4|24212.8|24205.8|0
1761251700000|2025-10-23 20:35:00|24220.1|24213.1|24220.6|24213.6|24221.2|24214.2|24217.4|24210.4|0
1761252000000|2025-10-23 20:40:00|24221.2|24214.2|24218.6|24211.6|24222.1|24215.1|24217.9|24210.9|0
1761252300000|2025-10-23 20:45:00|24218.5|24211.5|24218.2|24211.2|24219.8|24212.8|24217.5|24210.5|0
1761252600000|2025-10-23 20:50:00|24217.5|24210.5|24215.7|24208.7|24218.2|24211.2|24212.5|24205.5|0
1761252900000|2025-10-23 20:55:00|24215.1|24208.1|24218.4|24211.4|24218.6|24211.6|24214.5|24207.5|0
1761253200000|2025-10-23 21:00:00|24218.5|24211.5|24220.8|24213.8|24222.3|24215.3|24217.8|24210.8|0
1761253500000|2025-10-23 21:05:00|24220.9|24213.9|24219.3|24212.3|24220.9|24213.9|24219.3|24212.3|0
1761253800000|2025-10-23 21:10:00|24218.9|24211.9|24219.2|24212.2|24219.7|24212.7|24218.8|24211.8|0
1761254100000|2025-10-23 21:15:00|24218.9|24211.9|24220.7|24213.7|24220.9|24213.9|24218.9|24211.9|0
1761254400000|2025-10-23 21:20:00|24220.5|24213.5|24219.2|24212.2|24220.7|24213.7|24218.9|24211.9|0
1761254700000|2025-10-23 21:25:00|24219.1|24212.1|24220.1|24213.1|24221.1|24214.1|24219.1|24212.1|0
1761255000000|2025-10-23 21:30:00|24220|24213|24221.4|24214.4|24223.7|24216.7|24219.9|24212.9|0
1761255300000|2025-10-23 21:35:00|24222|24215|24222|24215|24224.3|24217.3|24221.5|24214.5|0
1761255600000|2025-10-23 21:40:00|24222.2|24215.2|24222.3|24215.3|24222.4|24215.4|24221.9|24214.9|0
1761255900000|2025-10-23 21:45:00|24222.8|24215.8|24222.2|24215.2|24223.1|24216.1|24220.3|24213.3|0
1761256200000|2025-10-23 21:50:00|24222.8|24215.8|24221.7|24214.7|24224.4|24217.4|24221.7|24214.7|0
1761256500000|2025-10-23 21:55:00|24221.9|24214.9|24222|24215|24223.7|24216.7|24221.5|24214.5|0
1761256800000|2025-10-23 22:00:00|24217.6|24210.6|24220.8|24213.8|24228.8|24221.8|24217.3|24210.3|0
1761257100000|2025-10-23 22:05:00|24221.5|24214.5|24222.1|24215.1|24224.7|24217.7|24221.1|24214.1|0
1761257400000|2025-10-23 22:10:00|24222.8|24215.8|24223.8|24216.8|24227.1|24220.1|24222.1|24215.1|0
1761257700000|2025-10-23 22:15:00|24224.1|24217.1|24225.5|24218.5|24228.4|24221.4|24223.2|24216.2|0
1761258000000|2025-10-23 22:20:00|24224.9|24217.9|24224.4|24217.4|24227.9|24220.9|24223.1|24216.1|0
1761258300000|2025-10-23 22:25:00|24224.7|24217.7|24223.9|24216.9|24227.4|24220.4|24223.7|24216.7|0
1761258600000|2025-10-23 22:30:00|24224.2|24217.2|24224.6|24217.6|24227.9|24220.9|24224|24217|0
1761258900000|2025-10-23 22:35:00|24224.9|24217.9|24227.6|24220.6|24228.6|24221.6|24223.3|24216.3|0
1761259200000|2025-10-23 22:40:00|24228|24221|24224.6|24217.6|24228|24221|24223|24216|0
1761259500000|2025-10-23 22:45:00|24225.3|24218.3|24222.1|24215.1|24225.9|24218.9|24220.2|24213.2|0
1761259800000|2025-10-23 22:50:00|24222.4|24215.4|24223.9|24216.9|24225.7|24218.7|24221.4|24214.4|0
1761260100000|2025-10-23 22:55:00|24223.7|24216.7|24224.6|24217.6|24225.4|24218.4|24223.7|24216.7|0
1761260400000|2025-10-23 23:00:00|24224.7|24217.7|24226.7|24219.7|24229.6|24222.6|24223.7|24216.7|0
1761260700000|2025-10-23 23:05:00|24226.3|24219.3|24225.4|24218.4|24227.9|24220.9|24224.8|24217.8|0
1761261000000|2025-10-23 23:10:00|24225.7|24218.7|24226.5|24219.5|24228.9|24221.9|24225.7|24218.7|0
1761261300000|2025-10-23 23:15:00|24226.8|24219.8|24226|24219|24228.1|24221.1|24224.9|24217.9|0
1761261600000|2025-10-23 23:20:00|24225.7|24218.7|24226.4|24219.4|24227.1|24220.1|24225|24218|0
1761261900000|2025-10-23 23:25:00|24225.8|24218.8|24224.5|24217.5|24226.4|24219.4|24224.1|24217.1|0
1761262200000|2025-10-23 23:30:00|24224.8|24217.8|24224.7|24217.7|24226.2|24219.2|24224.3|24217.3|0
1761262500000|2025-10-23 23:35:00|24224.4|24217.4|24228.4|24221.4|24228.8|24221.8|24224.4|24217.4|0
1761262800000|2025-10-23 23:40:00|24228.7|24221.7|24232.2|24225.2|24233.3|24226.3|24228.1|24221.1|0
1761263100000|2025-10-23 23:45:00|24232.3|24225.3|24232|24225|24234.9|24227.9|24231|24224|0
1761263400000|2025-10-23 23:50:00|24231.7|24224.7|24230.5|24223.5|24233.3|24226.3|24229.7|24222.7|0
1761263700000|2025-10-23 23:55:00|24230.2|24223.2|24230.6|24223.6|24233.7|24226.7|24228.5|24221.5|0
1761264000000|2025-10-24 00:00:00|24230.9|24223.9|24231|24224|24233.6|24226.6|24228.6|24221.6|0
1761264300000|2025-10-24 00:05:00|24230.7|24223.7|24226|24219|24230.7|24223.7|24225.4|24218.4|0
1761264600000|2025-10-24 00:10:00|24225.8|24218.8|24225.3|24218.3|24226.6|24219.6|24221.2|24214.2|0
1761264900000|2025-10-24 00:15:00|24225.6|24218.6|24231.6|24226.6|24234.4|24229.4|24220.7|24215.7|21
1761265200000|2025-10-24 00:20:00|24231.1|24226.1|24234.2|24229.2|24236.9|24231.9|24229.3|24224.3|1
1761265500000|2025-10-24 00:25:00|24233.7|24228.7|24230.4|24225.4|24235.2|24230.2|24230.4|24225.4|0
1761265800000|2025-10-24 00:30:00|24230.9|24225.9|24243.4|24238.4|24247.4|24242.4|24230.9|24225.9|3
1761266100000|2025-10-24 00:35:00|24243.6|24238.6|24246.4|24241.4|24254.2|24249.2|24243.1|24238.1|6
1761266400000|2025-10-24 00:40:00|24245.9|24240.9|24247.2|24242.2|24249.9|24244.9|24245.5|24240.5|2
1761266700000|2025-10-24 00:45:00|24247.7|24242.7|24248.3|24243.3|24250.4|24245.4|24242.4|24237.4|21
1761267000000|2025-10-24 00:50:00|24247.8|24242.8|24242.1|24237.1|24250.3|24245.3|24242.1|24237.1|4
1761267300000|2025-10-24 00:55:00|24241.6|24236.6|24247.4|24242.4|24247.9|24242.9|24240.7|24235.7|2
1761267600000|2025-10-24 01:00:00|24246.9|24241.9|24247.4|24242.4|24251.3|24246.3|24244.4|24239.4|3
1761267900000|2025-10-24 01:05:00|24246.9|24241.9|24252|24247|24255.8|24250.8|24245.9|24240.9|5
1761268200000|2025-10-24 01:10:00|24252.5|24247.5|24257.8|24252.8|24264.2|24259.2|24252.5|24247.5|6
1761268500000|2025-10-24 01:15:00|24258.3|24253.3|24259.9|24254.9|24263|24258|24256|24251|8
1761268800000|2025-10-24 01:20:00|24260.4|24255.4|24259.4|24254.4|24262.4|24257.4|24258.7|24253.7|6
1761269100000|2025-10-24 01:25:00|24258.9|24253.9|24249|24244|24258.9|24253.9|24249|24244|16
1761269400000|2025-10-24 01:30:00|24248.5|24243.5|24250.4|24245.4|24253|24248|24243.4|24238.4|6
1761269700000|2025-10-24 01:35:00|24249.9|24244.9|24247.4|24242.4|24250.4|24245.4|24244.4|24239.4|2
1761270000000|2025-10-24 01:40:00|24246.9|24241.9|24246.7|24241.7|24248.3|24243.3|24244.7|24239.7|0
1761270300000|2025-10-24 01:45:00|24247.2|24242.2|24254.1|24249.1|24259.9|24254.9|24247.2|24242.2|15
1761270600000|2025-10-24 01:50:00|24253.6|24248.6|24255.4|24250.4|24259|24254|24250.1|24245.1|2
1761270900000|2025-10-24 01:55:00|24255.9|24250.9|24259.3|24254.3|24262.4|24257.4|24255.9|24250.9|3
1761271200000|2025-10-24 02:00:00|24258.8|24253.8|24265.7|24260.7|24267.7|24262.7|24256.8|24251.8|2
1761271500000|2025-10-24 02:05:00|24265.4|24260.4|24262.4|24257.4|24267.6|24262.6|24262.3|24257.3|2
1761271800000|2025-10-24 02:10:00|24262.8|24257.8|24264.2|24259.2|24269.1|24264.1|24262.8|24257.8|4
1761272100000|2025-10-24 02:15:00|24263.7|24258.7|24266.9|24261.9|24277.1|24272.1|24262.7|24257.7|11
1761272400000|2025-10-24 02:20:00|24265.9|24260.9|24266.2|24261.2|24270.1|24265.1|24265.2|24260.2|0
1761272700000|2025-10-24 02:25:00|24265.7|24260.7|24264.5|24259.5|24267.3|24262.3|24263.3|24258.3|0
1761273000000|2025-10-24 02:30:00|24264|24259|24266.8|24261.8|24271.9|24266.9|24263.3|24258.3|3
1761273300000|2025-10-24 02:35:00|24267.3|24262.3|24261.9|24256.9|24268.8|24263.8|24261.4|24256.4|3
1761273600000|2025-10-24 02:40:00|24261.4|24256.4|24262.1|24257.1|24266.6|24261.6|24260.1|24255.1|2
1761273900000|2025-10-24 02:45:00|24261.6|24256.6|24270|24265|24270.5|24265.5|24261.6|24256.6|4
1761274200000|2025-10-24 02:50:00|24269|24264|24270.6|24265.6|24272.9|24267.9|24268|24263|2
1761274500000|2025-10-24 02:55:00|24271.1|24266.1|24268.8|24263.8|24273|24268|24267.8|24262.8|0
1761274800000|2025-10-24 03:00:00|24268.2|24263.2|24261.5|24256.5|24269|24264|24260|24255|2
1761275100000|2025-10-24 03:05:00|24262|24257|24259.7|24254.7|24263.1|24258.1|24258.7|24253.7|3
1761275400000|2025-10-24 03:10:00|24260.4|24255.4|24259|24254|24261.1|24256.1|24256.4|24251.4|0
1761275700000|2025-10-24 03:15:00|24259.5|24254.5|24265.9|24260.9|24265.9|24260.9|24259.4|24254.4|2
1761276000000|2025-10-24 03:20:00|24266.2|24261.2|24268.5|24263.5|24271.2|24266.2|24266.2|24261.2|1
1761276300000|2025-10-24 03:25:00|24269|24264|24269.1|24264.1|24269.9|24264.9|24267.5|24262.5|0
1761276600000|2025-10-24 03:30:00|24268.6|24263.6|24271.6|24266.6|24272.1|24267.1|24267.6|24262.6|1
1761276900000|2025-10-24 03:35:00|24272.1|24267.1|24274|24269|24276.5|24271.5|24269.9|24264.9|1
1761277200000|2025-10-24 03:40:00|24274.7|24269.7|24269|24264|24275.2|24270.2|24268.5|24263.5|0
1761277500000|2025-10-24 03:45:00|24269.5|24264.5|24261.5|24256.5|24269.6|24264.6|24261.5|24256.5|4
1761277800000|2025-10-24 03:50:00|24261.4|24256.4|24264.4|24259.4|24264.6|24259.6|24260.8|24255.8|3
1761278100000|2025-10-24 03:55:00|24263.9|24258.9|24263.1|24258.1|24264.9|24259.9|24261.6|24256.6|3
1761278400000|2025-10-24 04:00:00|24263.6|24258.6|24260.1|24255.1|24267.5|24262.5|24259.2|24254.2|28
1761278700000|2025-10-24 04:05:00|24261.6|24256.6|24263.5|24258.5|24263.5|24258.5|24257.1|24252.1|4
1761279000000|2025-10-24 04:10:00|24264|24259|24265|24260|24268.6|24263.6|24260.5|24255.5|10
1761279300000|2025-10-24 04:15:00|24264.5|24259.5|24265.3|24260.3|24265.8|24260.8|24262.3|24257.3|0
1761279600000|2025-10-24 04:20:00|24265.8|24260.8|24262.6|24257.6|24267.1|24262.1|24262.6|24257.6|3
1761279900000|2025-10-24 04:25:00|24264.1|24259.1|24257.2|24252.2|24264.1|24259.1|24256.2|24251.2|21
1761280200000|2025-10-24 04:30:00|24257.7|24252.7|24248.3|24243.3|24257.7|24252.7|24247.5|24242.5|14
1761280500000|2025-10-24 04:35:00|24248.7|24243.7|24252.2|24247.2|24253.5|24248.5|24248.7|24243.7|0
1761280800000|2025-10-24 04:40:00|24252.7|24247.7|24252.1|24247.1|24255.4|24250.4|24252.1|24247.1|0
1761281100000|2025-10-24 04:45:00|24252.3|24247.3|24260.1|24255.1|24265.4|24260.4|24251.2|24246.2|48
1761281400000|2025-10-24 04:50:00|24260|24255|24255.7|24250.7|24260.5|24255.5|24251.4|24246.4|2
1761281700000|2025-10-24 04:55:00|24255.1|24250.1|24257.4|24252.4|24258.4|24253.4|24251.3|24246.3|3
1761282000000|2025-10-24 05:00:00|24257.9|24252.9|24265|24260|24268.2|24263.2|24257.9|24252.9|7
1761282300000|2025-10-24 05:05:00|24264.5|24259.5|24262.9|24257.9|24267.5|24262.5|24262.1|24257.1|1
1761282600000|2025-10-24 05:10:00|24263.4|24258.4|24260.6|24255.6|24264.9|24259.9|24254.8|24249.8|19
1761282900000|2025-10-24 05:15:00|24258.1|24253.1|24265.1|24260.1|24265.6|24260.6|24247.8|24242.8|75
1761283200000|2025-10-24 05:20:00|24265.3|24260.3|24269.6|24264.6|24271.1|24266.1|24262.7|24257.7|23
1761283500000|2025-10-24 05:25:00|24269.1|24264.1|24274.5|24269.5|24277.5|24272.5|24268.3|24263.3|5
1761283800000|2025-10-24 05:30:00|24274.9|24269.9|24276.9|24271.9|24277.4|24272.4|24267.7|24262.7|38
1761284100000|2025-10-24 05:35:00|24276.4|24271.4|24272.7|24267.7|24276.4|24271.4|24269.2|24264.2|19
1761284400000|2025-10-24 05:40:00|24273.2|24268.2|24279.3|24274.3|24280.8|24275.8|24271.7|24266.7|16
1761284700000|2025-10-24 05:45:00|24279.8|24274.8|24277.1|24272.1|24280.6|24275.6|24273.9|24268.9|6
1761285000000|2025-10-24 05:50:00|24276.6|24271.6|24259.2|24254.2|24281.8|24276.8|24258|24253|88
1761285300000|2025-10-24 05:55:00|24260.3|24255.3|24270.8|24265.8|24272|24267|24259.1|24254.1|31
1761285600000|2025-10-24 06:00:00|24269.5|24266.7|24273.9|24271.1|24279.9|24277.1|24257.1|24254.3|127
1761285900000|2025-10-24 06:05:00|24272.9|24270.1|24275|24272.2|24281.6|24278.8|24268.7|24265.9|33
1761286200000|2025-10-24 06:10:00|24274.9|24272.1|24279|24276.2|24281.9|24279.1|24269.5|24266.7|46
1761286500000|2025-10-24 06:15:00|24279.5|24276.7|24286.6|24283.8|24292.5|24289.7|24279.4|24276.6|83
1761286800000|2025-10-24 06:20:00|24288.1|24285.3|24301.9|24299.1|24302.7|24299.9|24287.5|24284.7|86
1761287100000|2025-10-24 06:25:00|24302.2|24299.4|24300.3|24297.5|24305.5|24302.7|24297.8|24295|117
1761287400000|2025-10-24 06:30:00|24299.8|24297|24290.6|24287.8|24305.8|24303|24287.9|24285.1|109
1761287700000|2025-10-24 06:35:00|24290.1|24287.3|24289.1|24286.3|24290.7|24287.9|24282|24279.2|64
1761288000000|2025-10-24 06:40:00|24289.6|24286.8|24295.9|24293.1|24295.9|24293.1|24287.4|24284.6|19
1761288300000|2025-10-24 06:45:00|24296.4|24293.6|24305|24302.2|24306.7|24303.9|24290.8|24288|62
1761288600000|2025-10-24 06:50:00|24305.4|24302.6|24294.7|24291.9|24308.2|24305.4|24292.9|24290.1|42
1761288900000|2025-10-24 06:55:00|24295.2|24292.4|24295.8|24293|24302|24299.2|24290.1|24287.3|98
1761289200000|2025-10-24 07:00:00|24299.8|24297|24268.7|24267.3|24306.3|24304.9|24261.8|24260.4|866
1761289500000|2025-10-24 07:05:00|24268.6|24267.2|24248.8|24247.4|24272.2|24270.8|24237.4|24236|358
1761289800000|2025-10-24 07:10:00|24248.9|24247.5|24253.4|24252|24254.1|24252.7|24234.3|24232.9|376
1761290100000|2025-10-24 07:15:00|24246.9|24245.5|24246.9|24245.5|24260.5|24259.1|24243.9|24242.5|317
1761290400000|2025-10-24 07:20:00|24244.9|24243.5|24224.5|24223.1|24260.1|24258.7|24221.4|24220|309
1761290700000|2025-10-24 07:25:00|24226.5|24225.1|24229.9|24228.5|24233|24231.6|24216.1|24214.7|284
1761291000000|2025-10-24 07:30:00|24228.2|24226.8|24247.6|24246.2|24256.1|24254.7|24228.2|24226.8|491
1761291300000|2025-10-24 07:35:00|24247.8|24246.4|24236.4|24235|24255|24253.6|24236.2|24234.8|222
1761291600000|2025-10-24 07:40:00|24237.4|24236|24234.3|24232.9|24242.1|24240.7|24228.8|24227.4|201
1761291900000|2025-10-24 07:45:00|24234.4|24233|24175.9|24174.5|24235.8|24234.4|24174.5|24173.1|675
1761292200000|2025-10-24 07:50:00|24175.8|24174.4|24176|24174.6|24191.2|24189.8|24172.5|24171.1|468
1761292500000|2025-10-24 07:55:00|24175.9|24174.5|24190.8|24189.4|24203.3|24201.9|24171.1|24169.7|350
1761292800000|2025-10-24 08:00:00|24191.3|24189.9|24160.4|24159|24201.4|24200|24155.5|24154.1|384
1761293100000|2025-10-24 08:05:00|24159.9|24158.5|24173.7|24172.3|24179.9|24178.5|24152|24150.6|261
1761293400000|2025-10-24 08:10:00|24174.2|24172.8|24149.6|24148.2|24174.2|24172.8|24142.8|24141.4|257
1761293700000|2025-10-24 08:15:00|24151.1|24149.7|24145.6|24144.2|24156.2|24154.8|24137.9|24136.5|248
1761294000000|2025-10-24 08:20:00|24145.8|24144.4|24162.3|24160.9|24163|24161.6|24144.3|24142.9|331
1761294300000|2025-10-24 08:25:00|24161.8|24160.4|24171.6|24170.2|24174.5|24173.1|24158.4|24157|150
1761294600000|2025-10-24 08:30:00|24171.7|24170.3|24179.1|24177.7|24184.2|24182.8|24170.5|24169.1|237
1761294900000|2025-10-24 08:35:00|24178.6|24177.2|24169.9|24168.5|24185.7|24184.3|24166.5|24165.1|185
1761295200000|2025-10-24 08:40:00|24170.4|24169|24202.4|24201|24205.2|24203.8|24169.1|24167.7|179
1761295500000|2025-10-24 08:45:00|24202.9|24201.5|24218.3|24216.9|24219|24217.6|24202.3|24200.9|270
1761295800000|2025-10-24 08:50:00|24218|24216.6|24208.4|24207|24223.2|24221.8|24201.5|24200.1|173
1761296100000|2025-10-24 08:55:00|24207.9|24206.5|24201.2|24199.8|24211.6|24210.2|24193.7|24192.3|148
1761296400000|2025-10-24 09:00:00|24203.2|24201.8|24193.3|24191.9|24206.3|24204.9|24187.3|24185.9|225
1761296700000|2025-10-24 09:05:00|24192.8|24191.4|24185.7|24184.3|24194.3|24192.9|24170|24168.6|182
1761297000000|2025-10-24 09:10:00|24187.5|24186.1|24190.7|24189.3|24193.1|24191.7|24181.8|24180.4|122
1761297300000|2025-10-24 09:15:00|24190.5|24189.1|24187.8|24186.4|24194.6|24193.2|24177.4|24176|80
1761297600000|2025-10-24 09:20:00|24188.3|24186.9|24195.1|24193.7|24196.7|24195.3|24184.2|24182.8|110
1761297900000|2025-10-24 09:25:00|24194.9|24193.5|24202.4|24201|24206.6|24205.2|24193.6|24192.2|157
1761298200000|2025-10-24 09:30:00|24202.2|24200.8|24217.6|24216.2|24221.7|24220.3|24196.3|24194.9|161
1761298500000|2025-10-24 09:35:00|24217.8|24216.4|24233.8|24232.4|24234.1|24232.7|24215.4|24214|115
1761298800000|2025-10-24 09:40:00|24231.9|24230.5|24229.2|24227.8|24239|24237.6|24222.2|24220.8|181
1761299100000|2025-10-24 09:45:00|24230.7|24229.3|24225.1|24223.7|24231.3|24229.9|24217.4|24216|110
1761299400000|2025-10-24 09:50:00|24224.9|24223.5|24232.7|24231.3|24235.3|24233.9|24218.2|24216.8|92
1761299700000|2025-10-24 09:55:00|24232.2|24230.8|24220|24218.6|24235|24233.6|24218.5|24217.1|82
1761300000000|2025-10-24 10:00:00|24221.4|24220|24207.9|24206.5|24221.4|24220|24201.1|24199.7|94
1761300300000|2025-10-24 10:05:00|24207.7|24206.3|24216.3|24214.9|24219.9|24218.5|24207.7|24206.3|119
1761300600000|2025-10-24 10:10:00|24215.7|24214.3|24231.7|24230.3|24232.1|24230.7|24214.9|24213.5|127
1761300900000|2025-10-24 10:15:00|24231.8|24230.4|24228.7|24227.3|24231.9|24230.5|24219.8|24218.4|80
1761301200000|2025-10-24 10:20:00|24229.2|24227.8|24217.4|24216|24230.6|24229.2|24210.8|24209.4|57
1761301500000|2025-10-24 10:25:00|24217.9|24216.5|24219.7|24218.3|24220.7|24219.3|24213.9|24212.5|172
1761301800000|2025-10-24 10:30:00|24219.1|24217.7|24214.4|24213|24219.6|24218.2|24204|24202.6|125
1761302100000|2025-10-24 10:35:00|24214.6|24213.2|24200.8|24199.4|24214.9|24213.5|24195|24193.6|56
1761302400000|2025-10-24 10:40:00|24202.8|24201.4|24189.1|24187.7|24202.8|24201.4|24186.1|24184.7|94
1761302700000|2025-10-24 10:45:00|24189|24187.6|24204.4|24203|24205.4|24204|24189|24187.6|58
1761303000000|2025-10-24 10:50:00|24204.9|24203.5|24192.8|24191.4|24207.9|24206.5|24191.2|24189.8|78
1761303300000|2025-10-24 10:55:00|24192.7|24191.3|24187.1|24185.7|24194.4|24193|24184.1|24182.7|58
1761303600000|2025-10-24 11:00:00|24187|24185.6|24196.2|24194.8|24196.7|24195.3|24183.9|24182.5|165
1761303900000|2025-10-24 11:05:00|24195.7|24194.3|24200.4|24199|24207.6|24206.2|24192.5|24191.1|129
1761304200000|2025-10-24 11:10:00|24198.3|24196.9|24202.1|24200.7|24202.4|24201|24193.8|24192.4|50
1761304500000|2025-10-24 11:15:00|24202.6|24201.2|24190.5|24189.1|24207.6|24206.2|24185.1|24183.7|70
1761304800000|2025-10-24 11:20:00|24191.1|24189.7|24186.4|24185|24194.7|24193.3|24181.4|24180|121
1761305100000|2025-10-24 11:25:00|24186.9|24185.5|24193|24191.6|24195.2|24193.8|24184.5|24183.1|30
1761305400000|2025-10-24 11:30:00|24192.9|24191.5|24181|24179.6|24194.1|24192.7|24177.9|24176.5|79
1761305700000|2025-10-24 11:35:00|24180.5|24179.1|24186.9|24185.5|24194.6|24193.2|24178.8|24177.4|55
1761306000000|2025-10-24 11:40:00|24188.5|24187.1|24195.9|24194.5|24200|24198.6|24186.1|24184.7|50
1761306300000|2025-10-24 11:45:00|24195.6|24194.2|24195.8|24194.4|24205.3|24203.9|24190.3|24188.9|43
1761306600000|2025-10-24 11:50:00|24193.4|24192|24183.8|24182.4|24195|24193.6|24172.1|24170.7|179
1761306900000|2025-10-24 11:55:00|24183.7|24182.3|24179.3|24177.9|24188.8|24187.4|24172.8|24171.4|90
1761307200000|2025-10-24 12:00:00|24180|24178.6|24200.8|24199.4|24202.4|24201|24176.9|24175.5|150
1761307500000|2025-10-24 12:05:00|24200.3|24198.9|24200.2|24198.8|24206.3|24204.9|24194.2|24192.8|105
1761307800000|2025-10-24 12:10:00|24199.4|24198|24184|24182.6|24205.6|24204.2|24182.8|24181.4|123
1761308100000|2025-10-24 12:15:00|24183.5|24182.1|24176.8|24175.4|24183.5|24182.1|24161.7|24160.3|184
1761308400000|2025-10-24 12:20:00|24176.9|24175.5|24170|24168.6|24176.9|24175.5|24155.9|24154.5|135
1761308700000|2025-10-24 12:25:00|24169.9|24168.5|24195.8|24194.4|24195.9|24194.5|24168.3|24166.9|167
1761309000000|2025-10-24 12:30:00|24196.9|24195.5|24259.8|24258.4|24269.1|24267.7|24196.3|24194.9|829
1761309300000|2025-10-24 12:35:00|24260.3|24258.9|24239.5|24238.1|24272.4|24271|24237.9|24236.5|478
1761309600000|2025-10-24 12:40:00|24239|24237.6|24235.8|24234.4|24247.6|24246.2|24230.6|24229.2|239
1761309900000|2025-10-24 12:45:00|24236.3|24234.9|24232.7|24231.3|24238.2|24236.8|24226.5|24225.1|157
1761310200000|2025-10-24 12:50:00|24233.7|24232.3|24207|24205.6|24239.6|24238.2|24205.4|24204|146
1761310500000|2025-10-24 12:55:00|24206.5|24205.1|24205.5|24204.1|24211.6|24210.2|24195.6|24194.2|102
1761310800000|2025-10-24 13:00:00|24206.2|24204.8|24217.2|24215.8|24225.3|24223.9|24198.7|24197.3|137
1761311100000|2025-10-24 13:05:00|24216.7|24215.3|24214.2|24212.8|24225.5|24224.1|24205.8|24204.4|194
1761311400000|2025-10-24 13:10:00|24215.2|24213.8|24212.1|24210.7|24223|24221.6|24207.8|24206.4|61
1761311700000|2025-10-24 13:15:00|24212.3|24210.9|24223.7|24222.3|24223.7|24222.3|24202.8|24201.4|153
1761312000000|2025-10-24 13:20:00|24222.7|24221.3|24239.7|24238.3|24242.3|24240.9|24216.5|24215.1|98
1761312300000|2025-10-24 13:25:00|24239.2|24237.8|24234.5|24233.1|24240.5|24239.1|24231.1|24229.7|92
1761312600000|2025-10-24 13:30:00|24232.9|24231.5|24207.6|24206.2|24232.9|24231.5|24201.7|24200.3|187
1761312900000|2025-10-24 13:35:00|24207.9|24206.5|24216.7|24215.3|24220.8|24219.4|24201.7|24200.3|177
1761313200000|2025-10-24 13:40:00|24218.1|24216.7|24224.8|24223.4|24238.6|24237.2|24210.4|24209|141
1761313500000|2025-10-24 13:45:00|24229.8|24228.4|24244.2|24242.8|24247.3|24245.9|24225.1|24223.7|231
1761313800000|2025-10-24 13:50:00|24243.2|24241.8|24224.8|24223.4|24243.2|24241.8|24210.4|24209|260
1761314100000|2025-10-24 13:55:00|24224.3|24222.9|24216.6|24215.2|24232.7|24231.3|24212.2|24210.8|131
1761314400000|2025-10-24 14:00:00|24215.3|24213.9|24223|24221.6|24228.8|24227.4|24207.4|24206|293
1761314700000|2025-10-24 14:05:00|24223.5|24222.1|24247.5|24246.1|24248.4|24247|24221.8|24220.4|318
1761315000000|2025-10-24 14:10:00|24248.8|24247.4|24225.7|24224.3|24249|24247.6|24222|24220.6|135
1761315300000|2025-10-24 14:15:00|24225.9|24224.5|24221.3|24219.9|24226.4|24225|24210.6|24209.2|104
1761315600000|2025-10-24 14:20:00|24221.7|24220.3|24242.4|24241|24245.3|24243.9|24211.7|24210.3|140
1761315900000|2025-10-24 14:25:00|24243.4|24242|24243|24241.6|24246.1|24244.7|24229.6|24228.2|113
1761316200000|2025-10-24 14:30:00|24242.8|24241.4|24240|24238.6|24249.1|24247.7|24225.9|24224.5|159
1761316500000|2025-10-24 14:35:00|24240.1|24238.7|24244.8|24243.4|24251.9|24250.5|24230.6|24229.2|164
1761316800000|2025-10-24 14:40:00|24243.7|24242.3|24241.3|24239.9|24249.3|24247.9|24239|24237.6|76
1761317100000|2025-10-24 14:45:00|24241.8|24240.4|24237.6|24236.2|24247.8|24246.4|24231.7|24230.3|123
1761317400000|2025-10-24 14:50:00|24237.3|24235.9|24214.2|24212.8|24237.6|24236.2|24208.7|24207.3|106
1761317700000|2025-10-24 14:55:00|24214|24212.6|24210.8|24209.4|24216.6|24215.2|24197.2|24195.8|191
1761318000000|2025-10-24 15:00:00|24210.7|24209.3|24210|24208.6|24215.1|24213.7|24200.2|24198.8|121
1761318300000|2025-10-24 15:05:00|24210.5|24209.1|24234.5|24233.1|24235.2|24233.8|24204.2|24202.8|83
1761318600000|2025-10-24 15:10:00|24234.1|24232.7|24242.9|24241.5|24244.4|24243|24230.5|24229.1|173
1761318900000|2025-10-24 15:15:00|24243.4|24242|24238.1|24236.7|24247.8|24246.4|24234|24232.6|188
1761319200000|2025-10-24 15:20:00|24238.6|24237.2|24247.3|24245.9|24255.3|24253.9|24238.4|24237|226
1761319500000|2025-10-24 15:25:00|24247.8|24246.4|24245.1|24243.7|24247.9|24246.5|24239.9|24238.5|364
1761319800000|2025-10-24 15:30:00|24246.1|24244.7|24240.9|24238.1|24251.8|24249|24235.1|24232.3|518
1761320100000|2025-10-24 15:35:00|24241.4|24238.6|24243.3|24240.5|24245.3|24242.5|24234.5|24231.7|249
1761320400000|2025-10-24 15:40:00|24243.2|24240.4|24243.3|24240.5|24247.7|24244.9|24236.7|24233.9|143
1761320700000|2025-10-24 15:45:00|24243.7|24240.9|24233.8|24231|24245.8|24243|24228.6|24225.8|142
1761321000000|2025-10-24 15:50:00|24233.7|24230.9|24225.2|24222.4|24236.8|24234|24223.8|24221|46
1761321300000|2025-10-24 15:55:00|24224.7|24221.9|24226.2|24223.4|24228.7|24225.9|24219.5|24216.7|49
1761321600000|2025-10-24 16:00:00|24226.4|24223.6|24228.1|24225.3|24234.1|24231.3|24226.2|24223.4|53
1761321900000|2025-10-24 16:05:00|24228.6|24225.8|24230.6|24227.8|24231.6|24228.8|24222.9|24220.1|30
1761322200000|2025-10-24 16:10:00|24230.5|24227.7|24237.7|24234.9|24238.2|24235.4|24228.2|24225.4|35
1761322500000|2025-10-24 16:15:00|24237.5|24234.7|24230.7|24227.9|24239.3|24236.5|24229.6|24226.8|15
1761322800000|2025-10-24 16:20:00|24230.2|24227.4|24227.1|24224.3|24237.4|24234.6|24226|24223.2|33
1761323100000|2025-10-24 16:25:00|24227.6|24224.8|24222|24219.2|24228.7|24225.9|24220|24217.2|15
1761323400000|2025-10-24 16:30:00|24222.5|24219.7|24214.6|24211.8|24223|24220.2|24213.9|24211.1|25
1761323700000|2025-10-24 16:35:00|24215.1|24212.3|24214.7|24211.9|24217.7|24214.9|24212|24209.2|5
1761324000000|2025-10-24 16:40:00|24214.6|24211.8|24207.6|24204.8|24215.9|24213.1|24202.2|24199.4|52
1761324300000|2025-10-24 16:45:00|24207.5|24204.7|24213.3|24210.5|24213.8|24211|24205|24202.2|26
1761324600000|2025-10-24 16:50:00|24213.8|24211|24222.4|24219.6|24226.1|24223.3|24213.8|24211|23
1761324900000|2025-10-24 16:55:00|24222.9|24220.1|24222.1|24219.3|24224.5|24221.7|24217.9|24215.1|37
1761325200000|2025-10-24 17:00:00|24221.6|24218.8|24225.1|24222.3|24226.6|24223.8|24221|24218.2|14
1761325500000|2025-10-24 17:05:00|24224.7|24221.9|24225.8|24223|24226.8|24224|24222.3|24219.5|2
1761325800000|2025-10-24 17:10:00|24226.3|24223.5|24222|24219.2|24230.5|24227.7|24221.1|24218.3|9
1761326100000|2025-10-24 17:15:00|24222.1|24219.3|24230.7|24227.9|24231.1|24228.3|24221.1|24218.3|8
1761326400000|2025-10-24 17:20:00|24231|24228.2|24236.2|24233.4|24236.3|24233.5|24228.9|24226.1|11
1761326700000|2025-10-24 17:25:00|24235.7|24232.9|24235|24232.2|24238.5|24235.7|24233.1|24230.3|23
1761327000000|2025-10-24 17:30:00|24235.1|24232.3|24233.4|24230.6|24237.5|24234.7|24232.5|24229.7|3
1761327300000|2025-10-24 17:35:00|24232.9|24230.1|24235.5|24232.7|24238|24235.2|24232.4|24229.6|30
1761327600000|2025-10-24 17:40:00|24235|24232.2|24231.2|24228.4|24235|24232.2|24230.2|24227.4|17
1761327900000|2025-10-24 17:45:00|24231.7|24228.9|24233.8|24231|24234.3|24231.5|24229.1|24226.3|14
1761328200000|2025-10-24 17:50:00|24234.3|24231.5|24227.8|24225|24235.5|24232.7|24227.6|24224.8|3
1761328500000|2025-10-24 17:55:00|24228.1|24225.3|24223.4|24220.6|24228.1|24225.3|24222.6|24219.8|8
1761328800000|2025-10-24 18:00:00|24223.9|24221.1|24218.8|24216|24224.3|24221.5|24217.5|24214.7|32
1761329100000|2025-10-24 18:05:00|24219.4|24216.6|24223|24220.2|24223.6|24220.8|24219.4|24216.6|10
1761329400000|2025-10-24 18:10:00|24222.5|24219.7|24218.7|24215.9|24223.6|24220.8|24218.7|24215.9|7
1761329700000|2025-10-24 18:15:00|24218.6|24215.8|24218.1|24215.3|24219.6|24216.8|24212.3|24209.5|14
1761330000000|2025-10-24 18:20:00|24218.8|24216|24218.1|24215.3|24221.5|24218.7|24216.5|24213.7|15
1761330300000|2025-10-24 18:25:00|24217.6|24214.8|24216.9|24214.1|24221.2|24218.4|24216.4|24213.6|41
1761330600000|2025-10-24 18:30:00|24217.3|24214.5|24222.5|24219.7|24222.5|24219.7|24215.4|24212.6|35
1761330900000|2025-10-24 18:35:00|24222.4|24219.6|24220.5|24217.7|24223.4|24220.6|24218.3|24215.5|9
1761331200000|2025-10-24 18:40:00|24220|24217.2|24221.7|24218.9|24222.7|24219.9|24219.5|24216.7|5
1761331500000|2025-10-24 18:45:00|24221.3|24218.5|24221.4|24218.6|24221.7|24218.9|24217.1|24214.3|5
1761331800000|2025-10-24 18:50:00|24220.9|24218.1|24223.3|24220.5|24223.8|24221|24218.8|24216|6
1761332100000|2025-10-24 18:55:00|24222.8|24220|24223.2|24220.4|24226.3|24223.5|24220.9|24218.1|14
1761332400000|2025-10-24 19:00:00|24221.2|24218.4|24223.8|24221|24224.3|24221.5|24219.7|24216.9|14
1761332700000|2025-10-24 19:05:00|24224.3|24221.5|24226.6|24223.8|24227.2|24224.4|24223.3|24220.5|1
1761333000000|2025-10-24 19:10:00|24227.1|24224.3|24221.4|24218.6|24228.7|24225.9|24219.6|24216.8|19
1761333300000|2025-10-24 19:15:00|24221.9|24219.1|24215.7|24212.9|24221.9|24219.1|24214.1|24211.3|19
1761333600000|2025-10-24 19:20:00|24215.2|24212.4|24221.2|24218.4|24222.2|24219.4|24214.2|24211.4|8
1761333900000|2025-10-24 19:25:00|24220.9|24218.1|24218.7|24215.9|24222.1|24219.3|24216.5|24213.7|16
1761334200000|2025-10-24 19:30:00|24219.2|24216.4|24215.9|24213.1|24221.5|24218.7|24214.1|24211.3|58
1761334500000|2025-10-24 19:35:00|24215.4|24212.6|24216.8|24214|24218|24215.2|24211.1|24208.3|58
1761334800000|2025-10-24 19:40:00|24215.8|24213|24209.3|24206.5|24220.3|24217.5|24209.3|24206.5|53
1761335100000|2025-10-24 19:45:00|24209.8|24207|24211.3|24208.5|24213.8|24211|24208.9|24206.1|42
1761335400000|2025-10-24 19:50:00|24210.8|24208|24217.1|24214.3|24219.2|24216.4|24205|24202.2|175
1761335700000|2025-10-24 19:55:00|24216.6|24213.8|24207.4|24204.6|24218|24215.2|24203.8|24201|161
1761336000000|2025-10-24 20:00:00|24206.9|24204.1|24214.8|24207.8|24218.6|24211.6|24206.2|24199.2|25
1761336300000|2025-10-24 20:05:00|24215.5|24208.5|24212.4|24205.4|24216.1|24209.1|24209.3|24202.3|0
1761336600000|2025-10-24 20:10:00|24211.8|24204.8|24211|24204|24214.3|24207.3|24206.1|24199.1|0
1761336900000|2025-10-24 20:15:00|24210.4|24203.4|24208.6|24201.6|24210.5|24203.5|24206.3|24199.3|0
1761337200000|2025-10-24 20:20:00|24208.5|24201.5|24209.1|24202.1|24211.2|24204.2|24208.4|24201.4|0
1761337500000|2025-10-24 20:25:00|24209.7|24202.7|24211|24204|24215.3|24208.3|24208.5|24201.5|0
1761337800000|2025-10-24 20:30:00|24211.6|24204.6|24216.5|24209.5|24216.5|24209.5|24211|24204|0
1761338100000|2025-10-24 20:35:00|24216.6|24209.6|24217.9|24210.9|24218|24211|24215.5|24208.5|0
1761338400000|2025-10-24 20:40:00|24217.8|24210.8|24212.2|24205.2|24219.6|24212.6|24211.2|24204.2|0
1761338700000|2025-10-24 20:45:00|24211.5|24204.5|24209.5|24202.5|24212.9|24205.9|24209.4|24202.4|0
1761339000000|2025-10-24 20:50:00|24210.1|24203.1|24209.8|24202.8|24211.9|24204.9|24208.9|24201.9|0
1761339300000|2025-10-24 20:55:00|24209.6|24202.6|24208.1|24201.1|24210.8|24203.8|24206.6|24199.6|0
1761339600000|2025-10-24 21:00:00|24207.5|24200.5|24207.7|24200.7|24207.7|24200.7|24207.1|24200.1|0
1761516000000|2025-10-26 22:00:00|24318.4|24311.4|24333.2|24326.2|24336.1|24329.1|24315.7|24308.7|0
1761516300000|2025-10-26 22:05:00|24331.6|24324.6|24327.5|24320.5|24333.8|24326.8|24319.7|24312.7|0
1761516600000|2025-10-26 22:10:00|24327.2|24320.2|24311.3|24304.3|24328.9|24321.9|24308.8|24301.8|0
1761516900000|2025-10-26 22:15:00|24311.8|24304.8|24320.2|24313.2|24321.7|24314.7|24307.9|24300.9|0
1761517200000|2025-10-26 22:20:00|24320.1|24313.1|24325.4|24318.4|24328.6|24321.6|24317.5|24310.5|0
1761517500000|2025-10-26 22:25:00|24325.1|24318.1|24331.6|24324.6|24332.6|24325.6|24323.1|24316.1|0
1761517800000|2025-10-26 22:30:00|24332.6|24325.6|24332.9|24325.9|24334.4|24327.4|24326.1|24319.1|0
1761518100000|2025-10-26 22:35:00|24333.2|24326.2|24326.7|24319.7|24335.4|24328.4|24323.7|24316.7|0
1761518400000|2025-10-26 22:40:00|24327.3|24320.3|24320.7|24313.7|24328.6|24321.6|24317.8|24310.8|0
1761518700000|2025-10-26 22:45:00|24320.4|24313.4|24319.6|24312.6|24325.3|24318.3|24318.1|24311.1|0
1761519000000|2025-10-26 22:50:00|24319.4|24312.4|24317.6|24310.6|24321|24314|24316.8|24309.8|0
1761519300000|2025-10-26 22:55:00|24317.5|24310.5|24318|24311|24318.8|24311.8|24313.3|24306.3|0
1761519600000|2025-10-26 23:00:00|24319|24312|24325.3|24318.3|24328.2|24321.2|24319|24312|0
1761519900000|2025-10-26 23:05:00|24325.1|24318.1|24320.7|24313.7|24325.9|24318.9|24317.4|24310.4|0
1761520200000|2025-10-26 23:10:00|24320.4|24313.4|24315.9|24308.9|24321.1|24314.1|24315.3|24308.3|0
1761520500000|2025-10-26 23:15:00|24316.3|24309.3|24317.4|24310.4|24319.7|24312.7|24314.4|24307.4|0
1761520800000|2025-10-26 23:20:00|24317.1|24310.1|24317.2|24310.2|24318.3|24311.3|24314.4|24307.4|0
1761521100000|2025-10-26 23:25:00|24316.9|24309.9|24318.2|24311.2|24322|24315|24316.9|24309.9|0
1761521400000|2025-10-26 23:30:00|24318.5|24311.5|24322.8|24315.8|24323.1|24316.1|24316.9|24309.9|0
1761521700000|2025-10-26 23:35:00|24323.1|24316.1|24322.8|24315.8|24325.6|24318.6|24321.1|24314.1|0
1761522000000|2025-10-26 23:40:00|24323.4|24316.4|24320.6|24313.6|24323.7|24316.7|24318.1|24311.1|0
1761522300000|2025-10-26 23:45:00|24320.9|24313.9|24317.6|24310.6|24320.9|24313.9|24317.6|24310.6|0
1761522600000|2025-10-26 23:50:00|24317.9|24310.9|24313.9|24306.9|24318.9|24311.9|24313.3|24306.3|0
1761522900000|2025-10-26 23:55:00|24313.5|24306.5|24316.2|24309.2|24317.4|24310.4|24312.9|24305.9|0
1761523200000|2025-10-27 00:00:00|24316.3|24309.3|24319.7|24312.7|24321.1|24314.1|24312.4|24305.4|0
1761523500000|2025-10-27 00:05:00|24319.4|24312.4|24322.8|24315.8|24323.5|24316.5|24317.6|24310.6|0
1761523800000|2025-10-27 00:10:00|24322.5|24315.5|24328.1|24321.1|24328.1|24321.1|24321.9|24314.9|0
1761524100000|2025-10-27 00:15:00|24327.5|24320.5|24401|24396|24408|24403|24327.5|24320.5|181
1761524400000|2025-10-27 00:20:00|24400.5|24395.5|24395.8|24390.8|24406.4|24401.4|24388.9|24383.9|8
1761524700000|2025-10-27 00:25:00|24396.3|24391.3|24395.5|24390.5|24398.8|24393.8|24387.8|24382.8|11
1761525000000|2025-10-27 00:30:00|24392.5|24387.5|24389.7|24384.7|24396.2|24391.2|24386.4|24381.4|1
1761525300000|2025-10-27 00:35:00|24390.3|24385.3|24391.5|24386.5|24396.8|24391.8|24387.2|24382.2|0
1761525600000|2025-10-27 00:40:00|24391.8|24386.8|24392.8|24387.8|24396.5|24391.5|24386.9|24381.9|6
1761525900000|2025-10-27 00:45:00|24393.3|24388.3|24381.4|24376.4|24393.3|24388.3|24374.9|24369.9|8
1761526200000|2025-10-27 00:50:00|24380.9|24375.9|24378.3|24373.3|24380.9|24375.9|24373.8|24368.8|1
1761526500000|2025-10-27 00:55:00|24378.8|24373.8|24374.6|24369.6|24380.3|24375.3|24373.4|24368.4|5
1761526800000|2025-10-27 01:00:00|24374.1|24369.1|24363.5|24358.5|24377.7|24372.7|24358.1|24353.1|11
1761527100000|2025-10-27 01:05:00|24364|24359|24349.1|24344.1|24364|24359|24346.8|24341.8|4
1761527400000|2025-10-27 01:10:00|24348.6|24343.6|24325.6|24320.6|24357|24352|24325|24320|38
1761527700000|2025-10-27 01:15:00|24323.1|24318.1|24340.1|24335.1|24341.7|24336.7|24323.1|24318.1|12
1761528000000|2025-10-27 01:20:00|24340.6|24335.6|24343.4|24338.4|24348.6|24343.6|24340.6|24335.6|3
1761528300000|2025-10-27 01:25:00|24343.1|24338.1|24349.9|24344.9|24352|24347|24341.6|24336.6|3
1761528600000|2025-10-27 01:30:00|24349.4|24344.4|24347.9|24342.9|24352.7|24347.7|24342.7|24337.7|3
1761528900000|2025-10-27 01:35:00|24348.4|24343.4|24356.1|24351.1|24357.6|24352.6|24344.9|24339.9|5
1761529200000|2025-10-27 01:40:00|24356.5|24351.5|24353.7|24348.7|24356.9|24351.9|24351.4|24346.4|2
1761529500000|2025-10-27 01:45:00|24354.2|24349.2|24351.1|24346.1|24355.2|24350.2|24350.2|24345.2|0
1761529800000|2025-10-27 01:50:00|24351.5|24346.5|24347.3|24342.3|24352.9|24347.9|24346.4|24341.4|2
1761530100000|2025-10-27 01:55:00|24347.8|24342.8|24349.7|24344.7|24352.1|24347.1|24347.8|24342.8|0
1761530400000|2025-10-27 02:00:00|24349.2|24344.2|24350|24345|24355.1|24350.1|24349.2|24344.2|6
1761530700000|2025-10-27 02:05:00|24349.5|24344.5|24332|24327|24349.5|24344.5|24331|24326|9
1761531000000|2025-10-27 02:10:00|24331.6|24326.6|24337.9|24332.9|24341.6|24336.6|24330.6|24325.6|9
1761531300000|2025-10-27 02:15:00|24337.4|24332.4|24343.9|24338.9|24346.9|24341.9|24336.9|24331.9|5
1761531600000|2025-10-27 02:20:00|24343.4|24338.4|24348.9|24343.9|24349.4|24344.4|24341.9|24336.9|10
1761531900000|2025-10-27 02:25:00|24348.4|24343.4|24343|24338|24352.1|24347.1|24341.2|24336.2|8
1761532200000|2025-10-27 02:30:00|24343.5|24338.5|24347|24342|24347.5|24342.5|24343|24338|0
1761532500000|2025-10-27 02:35:00|24347.5|24342.5|24348.8|24343.8|24351|24346|24345|24340|3
1761532800000|2025-10-27 02:40:00|24349.4|24344.4|24341.5|24336.5|24350.9|24345.9|24341.5|24336.5|6
1761533100000|2025-10-27 02:45:00|24341|24336|24346.8|24341.8|24346.8|24341.8|24341|24336|8
1761533400000|2025-10-27 02:50:00|24347.3|24342.3|24345.5|24340.5|24347.3|24342.3|24345|24340|0
1761533700000|2025-10-27 02:55:00|24345|24340|24345|24340|24346.4|24341.4|24343|24338|0
1761534000000|2025-10-27 03:00:00|24344|24339|24336.6|24331.6|24344|24339|24336.1|24331.1|2
1761534300000|2025-10-27 03:05:00|24333.6|24328.6|24335|24330|24336.4|24331.4|24332.1|24327.1|5
1761534600000|2025-10-27 03:10:00|24334.5|24329.5|24342.3|24337.3|24342.8|24337.8|24333.5|24328.5|1
1761534900000|2025-10-27 03:15:00|24342.8|24337.8|24346.9|24341.9|24350.6|24345.6|24340.5|24335.5|7
1761535200000|2025-10-27 03:20:00|24346.4|24341.4|24348.4|24343.4|24351.6|24346.6|24346.4|24341.4|1
1761535500000|2025-10-27 03:25:00|24348.9|24343.9|24349.2|24344.2|24352.4|24347.4|24348.7|24343.7|1
1761535800000|2025-10-27 03:30:00|24349.4|24344.4|24351.4|24346.4|24352.4|24347.4|24348.8|24343.8|5
1761536100000|2025-10-27 03:35:00|24351.9|24346.9|24333.4|24328.4|24353.5|24348.5|24332.4|24327.4|5
1761536400000|2025-10-27 03:40:00|24332.9|24327.9|24317.1|24312.1|24334|24329|24314.7|24309.7|16
1761536700000|2025-10-27 03:45:00|24316.6|24311.6|24313.7|24308.7|24318|24313|24310.3|24305.3|12
1761537000000|2025-10-27 03:50:00|24313.2|24308.2|24306.3|24301.3|24314.6|24309.6|24301.1|24296.1|8
1761537300000|2025-10-27 03:55:00|24306.6|24301.6|24306.7|24301.7|24308.9|24303.9|24301.8|24296.8|0
1761537600000|2025-10-27 04:00:00|24306.9|24301.9|24313.8|24308.8|24316.2|24311.2|24304.1|24299.1|3
1761537900000|2025-10-27 04:05:00|24314.3|24309.3|24317.7|24312.7|24321.2|24316.2|24311.3|24306.3|1
1761538200000|2025-10-27 04:10:00|24317.8|24312.8|24318.4|24313.4|24321.2|24316.2|24317.2|24312.2|3
1761538500000|2025-10-27 04:15:00|24318.9|24313.9|24322|24317|24322.5|24317.5|24317.6|24312.6|2
1761538800000|2025-10-27 04:20:00|24322.5|24317.5|24312.1|24307.1|24323.8|24318.8|24304.2|24299.2|36
1761539100000|2025-10-27 04:25:00|24312.6|24307.6|24310.4|24305.4|24332.7|24327.7|24310.4|24305.4|73
1761539400000|2025-10-27 04:30:00|24308.9|24303.9|24306.1|24301.1|24314.2|24309.2|24305.6|24300.6|8
1761539700000|2025-10-27 04:35:00|24306|24301|24301.8|24296.8|24308.5|24303.5|24300.2|24295.2|4
1761540000000|2025-10-27 04:40:00|24304.8|24299.8|24313.5|24308.5|24316|24311|24300.7|24295.7|20
1761540300000|2025-10-27 04:45:00|24313|24308|24313|24308|24315|24310|24309.2|24304.2|0
1761540600000|2025-10-27 04:50:00|24313.2|24308.2|24312.1|24307.1|24314.3|24309.3|24301.5|24296.5|44
1761540900000|2025-10-27 04:55:00|24312.3|24307.3|24320.4|24315.4|24325.6|24320.6|24312.3|24307.3|29
1761541200000|2025-10-27 05:00:00|24319.9|24314.9|24326.8|24321.8|24326.8|24321.8|24319.4|24314.4|3
1761541500000|2025-10-27 05:05:00|24327.1|24322.1|24326.7|24321.7|24330|24325|24325.1|24320.1|0
1761541800000|2025-10-27 05:10:00|24327.2|24322.2|24338.8|24333.8|24340.3|24335.3|24324.7|24319.7|5
1761542100000|2025-10-27 05:15:00|24336.3|24331.3|24338.8|24333.8|24341|24336|24335.5|24330.5|7
1761542400000|2025-10-27 05:20:00|24338.3|24333.3|24339.2|24334.2|24352.8|24347.8|24335|24330|63
1761542700000|2025-10-27 05:25:00|24339.9|24334.9|24356.8|24351.8|24359.1|24354.1|24339.9|24334.9|10
1761543000000|2025-10-27 05:30:00|24356.9|24351.9|24348|24343|24358|24353|24347.5|24342.5|4
1761543300000|2025-10-27 05:35:00|24348.2|24343.2|24353.2|24348.2|24353.9|24348.9|24346.3|24341.3|0
1761543600000|2025-10-27 05:40:00|24354.2|24349.2|24340.1|24335.1|24354.2|24349.2|24335.8|24330.8|79
1761543900000|2025-10-27 05:45:00|24339.6|24334.6|24351|24346|24356.1|24351.1|24334.2|24329.2|37
1761544200000|2025-10-27 05:50:00|24350.7|24345.7|24364.1|24359.1|24364.1|24359.1|24348.3|24343.3|7
1761544500000|2025-10-27 05:55:00|24364.4|24359.4|24362.6|24357.6|24367.6|24362.6|24359.6|24354.6|10
1761544800000|2025-10-27 06:00:00|24362.1|24357.1|24371.6|24366.6|24376.2|24371.2|24359.3|24354.3|19
1761545100000|2025-10-27 06:05:00|24371.1|24366.1|24373.6|24368.6|24381.4|24376.4|24368.6|24363.6|11
1761545400000|2025-10-27 06:10:00|24374.1|24369.1|24369.9|24364.9|24378.9|24373.9|24364.9|24359.9|72
1761545700000|2025-10-27 06:15:00|24370.2|24365.2|24359.8|24354.8|24370.7|24365.7|24358.4|24353.4|60
1761546000000|2025-10-27 06:20:00|24360.3|24355.3|24350|24345|24360.8|24355.8|24348.8|24343.8|6
1761546300000|2025-10-27 06:25:00|24350.5|24345.5|24361.5|24356.5|24365.5|24360.5|24350.5|24345.5|20
1761546600000|2025-10-27 06:30:00|24359|24354|24354.7|24349.7|24361.5|24356.5|24343.1|24338.1|72
1761546900000|2025-10-27 06:35:00|24356.7|24351.7|24365.4|24360.4|24371|24366|24352.9|24347.9|29
1761547200000|2025-10-27 06:40:00|24365.9|24360.9|24365.5|24360.5|24373.5|24368.5|24363.6|24358.6|18
1761547500000|2025-10-27 06:45:00|24365.3|24360.3|24355.6|24350.6|24373.3|24368.3|24353.4|24348.4|72
1761547800000|2025-10-27 06:50:00|24355.5|24350.5|24355.6|24350.6|24359.2|24354.2|24349.1|24344.1|28
1761548100000|2025-10-27 06:55:00|24355.1|24350.1|24359.8|24354.8|24359.8|24354.8|24347.7|24342.7|12
1761548400000|2025-10-27 07:00:00|24357.8|24355|24358.8|24356|24367.9|24365.1|24353.1|24350.3|142
1761548700000|2025-10-27 07:05:00|24359|24356.2|24335.2|24332.4|24372.7|24369.9|24334.7|24331.9|209
1761549000000|2025-10-27 07:10:00|24335|24332.2|24329.5|24326.7|24339|24336.2|24327.8|24325|77
1761549300000|2025-10-27 07:15:00|24329.7|24326.9|24343.3|24340.5|24344|24341.2|24320.6|24317.8|79
1761549600000|2025-10-27 07:20:00|24343.2|24340.4|24353|24350.2|24356.4|24353.6|24338.7|24335.9|98
1761549900000|2025-10-27 07:25:00|24353.2|24350.4|24344.8|24342|24355.4|24352.6|24343.3|24340.5|41
1761550200000|2025-10-27 07:30:00|24345.8|24343|24360.2|24357.4|24362|24359.2|24345.8|24343|54
1761550500000|2025-10-27 07:35:00|24360.7|24357.9|24358.6|24355.8|24364|24361.2|24351.8|24349|89
1761550800000|2025-10-27 07:40:00|24358.1|24355.3|24357.3|24354.5|24362.5|24359.7|24356.4|24353.6|76
1761551100000|2025-10-27 07:45:00|24356.8|24354|24340.1|24337.3|24356.9|24354.1|24334.4|24331.6|117
1761551400000|2025-10-27 07:50:00|24340.6|24337.8|24333|24330.2|24341.4|24338.6|24321.6|24318.8|245
1761551700000|2025-10-27 07:55:00|24332.8|24330|24310|24307.2|24333.3|24330.5|24310|24307.2|312
1761552000000|2025-10-27 08:00:00|24309.7|24308.3|24308.7|24307.3|24344.1|24342.7|24307.1|24305.7|655
1761552300000|2025-10-27 08:05:00|24308.9|24307.5|24290.5|24289.1|24311|24309.6|24289.7|24288.3|369
1761552600000|2025-10-27 08:10:00|24291|24289.6|24279|24277.6|24291|24289.6|24263.1|24261.7|305
1761552900000|2025-10-27 08:15:00|24278.5|24277.1|24285.1|24283.7|24285.7|24284.3|24271|24269.6|209
1761553200000|2025-10-27 08:20:00|24287.3|24285.9|24289|24287.6|24298.8|24297.4|24285.1|24283.7|217
1761553500000|2025-10-27 08:25:00|24289.5|24288.1|24270.1|24268.7|24291.9|24290.5|24266.5|24265.1|174
1761553800000|2025-10-27 08:30:00|24268.8|24267.4|24265.3|24263.9|24274|24272.6|24255.2|24253.8|250
1761554100000|2025-10-27 08:35:00|24264.8|24263.4|24284.9|24283.5|24284.9|24283.5|24252|24250.6|204
1761554400000|2025-10-27 08:40:00|24284.4|24283|24285.9|24284.5|24297|24295.6|24284|24282.6|227
1761554700000|2025-10-27 08:45:00|24285.8|24284.4|24277.4|24276|24302.8|24301.4|24277|24275.6|162
1761555000000|2025-10-27 08:50:00|24278.1|24276.7|24292.8|24291.4|24293.8|24292.4|24273.6|24272.2|125
1761555300000|2025-10-27 08:55:00|24293.8|24292.4|24291.6|24290.2|24317.2|24315.8|24289|24287.6|211
1761555600000|2025-10-27 09:00:00|24290.6|24289.2|24280.5|24279.1|24295.7|24294.3|24273.7|24272.3|252
1761555900000|2025-10-27 09:05:00|24280.3|24278.9|24271.3|24269.9|24280.3|24278.9|24257.9|24256.5|78
1761556200000|2025-10-27 09:10:00|24272.3|24270.9|24278.3|24276.9|24279.3|24277.9|24267.2|24265.8|100
1761556500000|2025-10-27 09:15:00|24278.2|24276.8|24268.3|24266.9|24286.8|24285.4|24266.4|24265|93
1761556800000|2025-10-27 09:20:00|24267.2|24265.8|24263.2|24261.8|24273|24271.6|24257.4|24256|72
1761557100000|2025-10-27 09:25:00|24263.7|24262.3|24243.3|24241.9|24267.8|24266.4|24242.8|24241.4|190
1761557400000|2025-10-27 09:30:00|24244.3|24242.9|24254.4|24253|24258.4|24257|24242|24240.6|125
1761557700000|2025-10-27 09:35:00|24254.9|24253.5|24266.8|24265.4|24268.2|24266.8|24252|24250.6|75
1761558000000|2025-10-27 09:40:00|24267.1|24265.7|24271.2|24269.8|24272.9|24271.5|24260.3|24258.9|150
1761558300000|2025-10-27 09:45:00|24270.7|24269.3|24280.6|24279.2|24285.6|24284.2|24269.9|24268.5|294
1761558600000|2025-10-27 09:50:00|24279.7|24278.3|24273.2|24271.8|24285.2|24283.8|24272.5|24271.1|72
1761558900000|2025-10-27 09:55:00|24273.7|24272.3|24284.4|24283|24284.5|24283.1|24268.3|24266.9|104
1761559200000|2025-10-27 10:00:00|24284.3|24282.9|24271.7|24270.3|24289.3|24287.9|24267|24265.6|151
1761559500000|2025-10-27 10:05:00|24271.6|24270.2|24268.6|24267.2|24275.2|24273.8|24263.1|24261.7|98
1761559800000|2025-10-27 10:10:00|24268.2|24266.8|24265.9|24264.5|24268.4|24267|24253.7|24252.3|87
1761560100000|2025-10-27 10:15:00|24266|24264.6|24265.5|24264.1|24271.1|24269.7|24258.3|24256.9|84
1761560400000|2025-10-27 10:20:00|24265.9|24264.5|24269.8|24268.4|24271.3|24269.9|24264|24262.6|63
1761560700000|2025-10-27 10:25:00|24270.3|24268.9|24268.5|24267.1|24272.8|24271.4|24262.2|24260.8|78
1761561000000|2025-10-27 10:30:00|24266.4|24265|24265.2|24263.8|24272|24270.6|24262.4|24261|39
1761561300000|2025-10-27 10:35:00|24265.7|24264.3|24263.6|24262.2|24267.2|24265.8|24254.4|24253|89
1761561600000|2025-10-27 10:40:00|24265.2|24263.8|24254.3|24252.9|24271.8|24270.4|24249.6|24248.2|96
1761561900000|2025-10-27 10:45:00|24253.8|24252.4|24252.8|24251.4|24257.3|24255.9|24248.3|24246.9|77
1761562200000|2025-10-27 10:50:00|24252.5|24251.1|24274.4|24273|24277.4|24276|24252|24250.6|148
1761562500000|2025-10-27 10:55:00|24273.9|24272.5|24252.1|24250.7|24274.2|24272.8|24252|24250.6|79
1761562800000|2025-10-27 11:00:00|24251.9|24250.5|24257.2|24255.8|24261.9|24260.5|24244.6|24243.2|127
1761563100000|2025-10-27 11:05:00|24256.7|24255.3|24250.2|24248.8|24264|24262.6|24245.7|24244.3|80
1761563400000|2025-10-27 11:10:00|24251.3|24249.9|24231|24229.6|24251.8|24250.4|24223.8|24222.4|369
1761563700000|2025-10-27 11:15:00|24231.2|24229.8|24235.4|24234|24236.9|24235.5|24228.2|24226.8|133
1761564000000|2025-10-27 11:20:00|24235.6|24234.2|24232.6|24231.2|24237.4|24236|24230.7|24229.3|56
1761564300000|2025-10-27 11:25:00|24232.1|24230.7|24210.6|24209.2|24232.1|24230.7|24205.8|24204.4|207
1761564600000|2025-10-27 11:30:00|24212.2|24210.8|24212.6|24211.2|24219.7|24218.3|24203.1|24201.7|176
1761564900000|2025-10-27 11:35:00|24212.8|24211.4|24212.9|24211.5|24215|24213.6|24203.2|24201.8|103
1761565200000|2025-10-27 11:40:00|24213.5|24212.1|24208.1|24206.7|24222.1|24220.7|24206.3|24204.9|147
1761565500000|2025-10-27 11:45:00|24208.2|24206.8|24217.5|24216.1|24219.1|24217.7|24205.1|24203.7|88
1761565800000|2025-10-27 11:50:00|24217.1|24215.7|24222.5|24221.1|24223|24221.6|24208.7|24207.3|75
1761566100000|2025-10-27 11:55:00|24223|24221.6|24222.6|24221.2|24225.8|24224.4|24210.6|24209.2|117
1761566400000|2025-10-27 12:00:00|24223.2|24221.8|24229.7|24228.3|24236.1|24234.7|24223.1|24221.7|191
1761566700000|2025-10-27 12:05:00|24230|24228.6|24229.4|24228|24233|24231.6|24222.2|24220.8|177
1761567000000|2025-10-27 12:10:00|24227.7|24226.3|24241.8|24240.4|24243.4|24242|24227.7|24226.3|126
1761567300000|2025-10-27 12:15:00|24241.9|24240.5|24239.6|24238.2|24246.7|24245.3|24234.5|24233.1|88
1761567600000|2025-10-27 12:20:00|24238.8|24237.4|24237.7|24236.3|24240.3|24238.9|24228.7|24227.3|75
1761567900000|2025-10-27 12:25:00|24238.2|24236.8|24234.9|24233.5|24240.6|24239.2|24233.8|24232.4|44
1761568200000|2025-10-27 12:30:00|24235.8|24234.4|24231.4|24230|24236.8|24235.4|24222.7|24221.3|145
1761568500000|2025-10-27 12:35:00|24231.9|24230.5|24224.7|24223.3|24235.7|24234.3|24218.8|24217.4|160
1761568800000|2025-10-27 12:40:00|24226.2|24224.8|24220.5|24219.1|24232.3|24230.9|24219.7|24218.3|80
1761569100000|2025-10-27 12:45:00|24220|24218.6|24232.1|24230.7|24235.3|24233.9|24217.8|24216.4|72
1761569400000|2025-10-27 12:50:00|24230.1|24228.7|24234|24232.6|24238.4|24237|24225.9|24224.5|72
1761569700000|2025-10-27 12:55:00|24233.5|24232.1|24225.6|24224.2|24238.3|24236.9|24222.6|24221.2|98
1761570000000|2025-10-27 13:00:00|24227|24225.6|24238|24236.6|24239.9|24238.5|24224.6|24223.2|95
1761570300000|2025-10-27 13:05:00|24238.1|24236.7|24239.1|24237.7|24242|24240.6|24236.5|24235.1|54
1761570600000|2025-10-27 13:10:00|24237.7|24236.3|24225.1|24223.7|24244.4|24243|24224.6|24223.2|78
1761570900000|2025-10-27 13:15:00|24224.9|24223.5|24225.3|24223.9|24230|24228.6|24222.4|24221|66
1761571200000|2025-10-27 13:20:00|24226.8|24225.4|24205|24203.6|24228.3|24226.9|24200.6|24199.2|206
1761571500000|2025-10-27 13:25:00|24204.5|24203.1|24219|24217.6|24223|24221.6|24204.5|24203.1|119
1761571800000|2025-10-27 13:30:00|24217.8|24216.4|24205.8|24204.4|24219.7|24218.3|24187.2|24185.8|308
1761572100000|2025-10-27 13:35:00|24205.6|24204.2|24234.3|24232.9|24234.8|24233.4|24197.9|24196.5|200
1761572400000|2025-10-27 13:40:00|24232.6|24231.2|24246.8|24245.4|24247.5|24246.1|24225.3|24223.9|172
1761572700000|2025-10-27 13:45:00|24246.3|24244.9|24251.7|24250.3|24252|24250.6|24231.9|24230.5|150
1761573000000|2025-10-27 13:50:00|24252.2|24250.8|24267.7|24266.3|24271|24269.6|24250.4|24249|219
1761573300000|2025-10-27 13:55:00|24267.8|24266.4|24268.3|24266.9|24273.9|24272.5|24265.9|24264.5|118
1761573600000|2025-10-27 14:00:00|24268.7|24267.3|24277.4|24276|24280|24278.6|24261.5|24260.1|245
1761573900000|2025-10-27 14:05:00|24277.6|24276.2|24277.3|24275.9|24285.3|24283.9|24274.7|24273.3|121
1761574200000|2025-10-27 14:10:00|24277.2|24275.8|24275.5|24274.1|24282.9|24281.5|24269.3|24267.9|175
1761574500000|2025-10-27 14:15:00|24275.6|24274.2|24283.9|24282.5|24285.8|24284.4|24273.6|24272.2|163
1761574800000|2025-10-27 14:20:00|24283.3|24281.9|24281|24279.6|24286.2|24284.8|24271.9|24270.5|207
1761575100000|2025-10-27 14:25:00|24281.5|24280.1|24294.8|24293.4|24301.5|24300.1|24281.5|24280.1|264
1761575400000|2025-10-27 14:30:00|24294.6|24293.2|24282.8|24281.4|24296.5|24295.1|24276|24274.6|181
1761575700000|2025-10-27 14:35:00|24283.3|24281.9|24277.4|24276|24289.8|24288.4|24276.3|24274.9|146
1761576000000|2025-10-27 14:40:00|24276.9|24275.5|24298.6|24297.2|24298.6|24297.2|24276.9|24275.5|120
1761576300000|2025-10-27 14:45:00|24297.6|24296.2|24291.1|24289.7|24299.6|24298.2|24283.6|24282.2|171
1761576600000|2025-10-27 14:50:00|24289|24287.6|24275.9|24274.5|24290|24288.6|24271.2|24269.8|97
1761576900000|2025-10-27 14:55:00|24275.8|24274.4|24282.8|24281.4|24290.3|24288.9|24275.1|24273.7|132
1761577200000|2025-10-27 15:00:00|24283.3|24281.9|24276.2|24274.8|24285.9|24284.5|24266.6|24265.2|216
1761577500000|2025-10-27 15:05:00|24275.7|24274.3|24260.7|24259.3|24275.7|24274.3|24260|24258.6|126
1761577800000|2025-10-27 15:10:00|24262|24260.6|24265.1|24263.7|24266.6|24265.2|24255.8|24254.4|110
1761578100000|2025-10-27 15:15:00|24265.6|24264.2|24256.3|24254.9|24270.6|24269.2|24254.4|24253|154
1761578400000|2025-10-27 15:20:00|24256.5|24255.1|24249.7|24248.3|24257.8|24256.4|24246.7|24245.3|114
1761578700000|2025-10-27 15:25:00|24249.2|24247.8|24261.7|24260.3|24262.8|24261.4|24246.2|24244.8|128
1761579000000|2025-10-27 15:30:00|24261.6|24260.2|24268.7|24267.3|24268.7|24267.3|24253.9|24252.5|126
1761579300000|2025-10-27 15:35:00|24269.7|24268.3|24257.2|24255.8|24269.7|24268.3|24255.4|24254|168
1761579600000|2025-10-27 15:40:00|24256.3|24254.9|24255.8|24254.4|24261.7|24260.3|24246.9|24245.5|88
1761579900000|2025-10-27 15:45:00|24256.3|24254.9|24253.7|24252.3|24256.8|24255.4|24242.4|24241|66
1761580200000|2025-10-27 15:50:00|24253.3|24251.9|24254.6|24253.2|24256.8|24255.4|24249.5|24248.1|40
1761580500000|2025-10-27 15:55:00|24255.1|24253.7|24261.4|24260|24263.8|24262.4|24254.5|24253.1|122
1761580800000|2025-10-27 16:00:00|24262.4|24261|24282|24280.6|24282.5|24281.1|24261.8|24260.4|115
1761581100000|2025-10-27 16:05:00|24282.1|24280.7|24297.4|24296|24300.4|24299|24278.9|24277.5|163
1761581400000|2025-10-27 16:10:00|24297|24295.6|24294.6|24293.2|24298.1|24296.7|24287|24285.6|151
1761581700000|2025-10-27 16:15:00|24294.1|24292.7|24305|24303.6|24305.5|24304.1|24293.5|24292.1|204
1761582000000|2025-10-27 16:20:00|24304.7|24303.3|24303.6|24302.2|24307.4|24306|24296.2|24294.8|168
1761582300000|2025-10-27 16:25:00|24303.1|24301.7|24306.3|24304.9|24310.1|24308.7|24296.2|24294.8|402
1761582600000|2025-10-27 16:30:00|24305.8|24304.4|24307.8|24305|24312.4|24309.6|24301.1|24298.3|471
1761582900000|2025-10-27 16:35:00|24306.8|24304|24302.3|24299.5|24310.5|24307.7|24301.3|24298.5|238
1761583200000|2025-10-27 16:40:00|24301.8|24299|24305.8|24303|24309.8|24307|24301.8|24299|92
1761583500000|2025-10-27 16:45:00|24306.3|24303.5|24310.5|24307.7|24311.8|24309|24305.2|24302.4|35
1761583800000|2025-10-27 16:50:00|24310.1|24307.3|24313.4|24310.6|24316.3|24313.5|24309.8|24307|74
1761584100000|2025-10-27 16:55:00|24313.9|24311.1|24304.3|24301.5|24315.9|24313.1|24301.2|24298.4|71
1761584400000|2025-10-27 17:00:00|24304.8|24302|24294.6|24291.8|24305.9|24303.1|24290.9|24288.1|52
1761584700000|2025-10-27 17:05:00|24294.9|24292.1|24286.3|24283.5|24297.2|24294.4|24284.6|24281.8|91
1761585000000|2025-10-27 17:10:00|24286.5|24283.7|24275.5|24272.7|24286.5|24283.7|24273.2|24270.4|111
1761585300000|2025-10-27 17:15:00|24275|24272.2|24273.4|24270.6|24278|24275.2|24269.8|24267|34
1761585600000|2025-10-27 17:20:00|24272.9|24270.1|24271|24268.2|24273.4|24270.6|24267|24264.2|21
1761585900000|2025-10-27 17:25:00|24270.5|24267.7|24278.5|24275.7|24280|24277.2|24270.5|24267.7|91
1761586200000|2025-10-27 17:30:00|24278.7|24275.9|24285.9|24283.1|24290.4|24287.6|24278|24275.2|51
1761586500000|2025-10-27 17:35:00|24286|24283.2|24293.4|24290.6|24294.7|24291.9|24285.5|24282.7|85
1761586800000|2025-10-27 17:40:00|24293.9|24291.1|24294.1|24291.3|24297.4|24294.6|24293.4|24290.6|36
1761587100000|2025-10-27 17:45:00|24294.3|24291.5|24291.3|24288.5|24296.5|24293.7|24291.3|24288.5|29
1761587400000|2025-10-27 17:50:00|24291.4|24288.6|24291.1|24288.3|24292.5|24289.7|24288.2|24285.4|18
1761587700000|2025-10-27 17:55:00|24290.6|24287.8|24292|24289.2|24295.2|24292.4|24290.6|24287.8|39
1761588000000|2025-10-27 18:00:00|24292.5|24289.7|24293.5|24290.7|24295.9|24293.1|24286.8|24284|28
1761588300000|2025-10-27 18:05:00|24293.3|24290.5|24298.3|24295.5|24298.9|24296.1|24292.9|24290.1|14
1761588600000|2025-10-27 18:10:00|24297.8|24295|24298.6|24295.8|24300|24297.2|24296.7|24293.9|4
1761588900000|2025-10-27 18:15:00|24298.2|24295.4|24299.1|24296.3|24299.1|24296.3|24296.1|24293.3|9
1761589200000|2025-10-27 18:20:00|24299|24296.2|24300.9|24298.1|24304.1|24301.3|24298.5|24295.7|27
1761589500000|2025-10-27 18:25:00|24300.8|24298|24301.8|24299|24302.7|24299.9|24300.3|24297.5|31
1761589800000|2025-10-27 18:30:00|24301.3|24298.5|24306|24303.2|24307|24304.2|24301.3|24298.5|28
1761590100000|2025-10-27 18:35:00|24306.2|24303.4|24294.9|24292.1|24306.4|24303.6|24294.5|24291.7|132
1761590400000|2025-10-27 18:40:00|24295.4|24292.6|24297.5|24294.7|24300.1|24297.3|24294.6|24291.8|42
1761590700000|2025-10-27 18:45:00|24297.9|24295.1|24297.2|24294.4|24299.2|24296.4|24296.1|24293.3|7
1761591000000|2025-10-27 18:50:00|24297.7|24294.9|24288.4|24285.6|24297.7|24294.9|24287.9|24285.1|24
1761591300000|2025-10-27 18:55:00|24288.3|24285.5|24290.3|24287.5|24294.3|24291.5|24288.3|24285.5|29
1761591600000|2025-10-27 19:00:00|24289.8|24287|24290.6|24287.8|24290.8|24288|24287.3|24284.5|21
1761591900000|2025-10-27 19:05:00|24291|24288.2|24293.4|24290.6|24294|24291.2|24291|24288.2|9
1761592200000|2025-10-27 19:10:00|24293.7|24290.9|24293|24290.2|24294.8|24292|24292.5|24289.7|8
1761592500000|2025-10-27 19:15:00|24292.5|24289.7|24281.1|24278.3|24293|24290.2|24281.1|24278.3|38
1761592800000|2025-10-27 19:20:00|24281.6|24278.8|24288.4|24285.6|24288.4|24285.6|24281.6|24278.8|13
1761593100000|2025-10-27 19:25:00|24287.9|24285.1|24308.4|24305.6|24319.8|24317|24287.9|24285.1|408
1761593400000|2025-10-27 19:30:00|24308.9|24306.1|24300.3|24297.5|24313.4|24310.6|24299.4|24296.6|85
1761593700000|2025-10-27 19:35:00|24299.8|24297|24311.5|24308.7|24311.5|24308.7|24299|24296.2|33
1761594000000|2025-10-27 19:40:00|24311|24308.2|24302.3|24299.5|24311.6|24308.8|24302.3|24299.5|55
1761594300000|2025-10-27 19:45:00|24302.4|24299.6|24302|24299.2|24311|24308.2|24300.9|24298.1|88
1761594600000|2025-10-27 19:50:00|24302.5|24299.7|24297.9|24295.1|24304.1|24301.3|24294.1|24291.3|53
1761594900000|2025-10-27 19:55:00|24298.4|24295.6|24302|24299.2|24307.8|24305|24297.4|24294.6|43
1761595200000|2025-10-27 20:00:00|24302.5|24299.7|24306.9|24304.1|24309.4|24306.6|24302.3|24299.5|13
1761595500000|2025-10-27 20:05:00|24306.4|24303.6|24304.8|24302|24307.4|24304.6|24303.8|24301|10
1761595800000|2025-10-27 20:10:00|24305.8|24303|24307.3|24304.5|24307.8|24305|24303.7|24300.9|13
1761596100000|2025-10-27 20:15:00|24307.8|24305|24312.3|24309.5|24312.7|24309.9|24307.8|24305|19
1761596400000|2025-10-27 20:20:00|24312.8|24310|24310.7|24307.9|24314|24311.2|24309.7|24306.9|21
1761596700000|2025-10-27 20:25:00|24310.2|24307.4|24310.9|24308.1|24314.2|24311.4|24309.7|24306.9|7
1761597000000|2025-10-27 20:30:00|24310.4|24307.6|24316|24313.2|24316.5|24313.7|24310.3|24307.5|48
1761597300000|2025-10-27 20:35:00|24316.5|24313.7|24322.4|24319.6|24323.1|24320.3|24314.3|24311.5|52
1761597600000|2025-10-27 20:40:00|24322.5|24319.7|24324.7|24321.9|24327.9|24325.1|24322|24319.2|34
1761597900000|2025-10-27 20:45:00|24324.8|24322|24328.7|24325.9|24332.7|24329.9|24324.7|24321.9|114
1761598200000|2025-10-27 20:50:00|24328.8|24326|24319.8|24317|24329.6|24326.8|24317.8|24315|92
1761598500000|2025-10-27 20:55:00|24320.3|24317.5|24318.3|24315.5|24325.9|24323.1|24316.6|24313.8|65
1761598800000|2025-10-27 21:00:00|24319.8|24312.8|24315|24308|24320|24313|24314.5|24307.5|6
1761599100000|2025-10-27 21:05:00|24315.1|24308.1|24318.9|24311.9|24318.9|24311.9|24314.4|24307.4|0
1761599400000|2025-10-27 21:10:00|24319|24312|24318.4|24311.4|24319.5|24312.5|24317.8|24310.8|0
1761599700000|2025-10-27 21:15:00|24318.8|24311.8|24319.1|24312.1|24319.2|24312.2|24317.5|24310.5|0
1761600000000|2025-10-27 21:20:00|24319|24312|24317|24310|24319.4|24312.4|24315.4|24308.4|0
1761600300000|2025-10-27 21:25:00|24317.1|24310.1|24318.1|24311.1|24318.9|24311.9|24315.6|24308.6|0
1761600600000|2025-10-27 21:30:00|24317.9|24310.9|24316.9|24309.9|24317.9|24310.9|24316.7|24309.7|0
1761600900000|2025-10-27 21:35:00|24316.3|24309.3|24319.8|24312.8|24319.8|24312.8|24316.3|24309.3|0
1761601200000|2025-10-27 21:40:00|24319.4|24312.4|24319.3|24312.3|24320|24313|24319.3|24312.3|0
1761601500000|2025-10-27 21:45:00|24319|24312|24318.9|24311.9|24319.3|24312.3|24318.8|24311.8|0
1761601800000|2025-10-27 21:50:00|24319|24312|24318.3|24311.3|24319|24312|24317.5|24310.5|0
1761602100000|2025-10-27 21:55:00|24318.2|24311.2|24319.3|24312.3|24320.2|24313.2|24318.2|24311.2|0
1761602400000|2025-10-27 22:00:00|24317.8|24310.8|24315.7|24308.7|24320.9|24313.9|24313.9|24306.9|0
1761602700000|2025-10-27 22:05:00|24316.3|24309.3|24312.1|24305.1|24316.9|24309.9|24310.9|24303.9|0
1761603000000|2025-10-27 22:10:00|24312.7|24305.7|24314.2|24307.2|24315.7|24308.7|24312.2|24305.2|0
1761603300000|2025-10-27 22:15:00|24314|24307|24316.9|24309.9|24321.3|24314.3|24313.5|24306.5|0
1761603600000|2025-10-27 22:20:00|24317.3|24310.3|24318.8|24311.8|24319.4|24312.4|24315.3|24308.3|0
1761603900000|2025-10-27 22:25:00|24319.1|24312.1|24316.5|24309.5|24320.7|24313.7|24316.5|24309.5|0
1761604200000|2025-10-27 22:30:00|24316.7|24309.7|24319.1|24312.1|24319.8|24312.8|24314.1|24307.1|0
1761604500000|2025-10-27 22:35:00|24319.2|24312.2|24320.9|24313.9|24320.9|24313.9|24318.5|24311.5|0
1761604800000|2025-10-27 22:40:00|24320.2|24313.2|24316.7|24309.7|24320.7|24313.7|24314.8|24307.8|0
1761605100000|2025-10-27 22:45:00|24317.3|24310.3|24317.9|24310.9|24318.5|24311.5|24316.1|24309.1|0
1761605400000|2025-10-27 22:50:00|24318.2|24311.2|24317.7|24310.7|24318.7|24311.7|24316.6|24309.6|0
1761605700000|2025-10-27 22:55:00|24318|24311|24317.3|24310.3|24318.5|24311.5|24317.3|24310.3|0
1761606000000|2025-10-27 23:00:00|24317.9|24310.9|24318.5|24311.5|24320.5|24313.5|24315.5|24308.5|0
1761606300000|2025-10-27 23:05:00|24318.8|24311.8|24327.3|24320.3|24327.3|24320.3|24314.8|24307.8|0
1761606600000|2025-10-27 23:10:00|24327.9|24320.9|24329|24322|24330.1|24323.1|24326.6|24319.6|0
1761606900000|2025-10-27 23:15:00|24329.1|24322.1|24331.8|24324.8|24332.2|24325.2|24328.5|24321.5|0
1761607200000|2025-10-27 23:20:00|24331.7|24324.7|24333.1|24326.1|24334.9|24327.9|24329.3|24322.3|0
1761607500000|2025-10-27 23:25:00|24332.4|24325.4|24337.8|24330.8|24339.6|24332.6|24332.4|24325.4|0
1761607800000|2025-10-27 23:30:00|24337.2|24330.2|24337.6|24330.6|24340.6|24333.6|24336.5|24329.5|0
1761608100000|2025-10-27 23:35:00|24337.9|24330.9|24336|24329|24338.4|24331.4|24334.5|24327.5|0
1761608400000|2025-10-27 23:40:00|24335.8|24328.8|24332|24325|24336.9|24329.9|24331.4|24324.4|0
1761608700000|2025-10-27 23:45:00|24331.7|24324.7|24334.7|24327.7|24335|24328|24329.9|24322.9|0
1761609000000|2025-10-27 23:50:00|24335.3|24328.3|24328.9|24321.9|24336.1|24329.1|24328.9|24321.9|0
1761609300000|2025-10-27 23:55:00|24329.2|24322.2|24326.5|24319.5|24330.8|24323.8|24323.8|24316.8|0
1761609600000|2025-10-28 00:00:00|24325.9|24318.9|24324.3|24317.3|24327.2|24320.2|24323.6|24316.6|0
1761609900000|2025-10-28 00:05:00|24324.6|24317.6|24321.9|24314.9|24324.6|24317.6|24319.3|24312.3|0
1761610200000|2025-10-28 00:10:00|24322.6|24315.6|24325.5|24318.5|24327.7|24320.7|24322|24315|0
1761610500000|2025-10-28 00:15:00|24325.1|24318.1|24320.1|24315.1|24326.1|24319.1|24311.2|24306.2|12
1761610800000|2025-10-28 00:20:00|24320.6|24315.6|24326.3|24321.3|24327.2|24322.2|24320.6|24315.6|0
1761611100000|2025-10-28 00:25:00|24326.8|24321.8|24323.1|24318.1|24327.8|24322.8|24318.6|24313.6|1
1761611400000|2025-10-28 00:30:00|24322.6|24317.6|24318.4|24313.4|24323.3|24318.3|24315.9|24310.9|1
1761611700000|2025-10-28 00:35:00|24319.9|24314.9|24325.5|24320.5|24326|24321|24316.5|24311.5|0
1761612000000|2025-10-28 00:40:00|24324.9|24319.9|24325.5|24320.5|24326.5|24321.5|24324.9|24319.9|0
1761612300000|2025-10-28 00:45:00|24325|24320|24318.9|24313.9|24325.9|24320.9|24318.9|24313.9|0
1761612600000|2025-10-28 00:50:00|24318.4|24313.4|24320.8|24315.8|24321.3|24316.3|24315.4|24310.4|3
1761612900000|2025-10-28 00:55:00|24321.3|24316.3|24319.8|24314.8|24321.8|24316.8|24319.8|24314.8|0
1761613200000|2025-10-28 01:00:00|24319.3|24314.3|24307.9|24302.9|24319.9|24314.9|24307.9|24302.9|2
1761613500000|2025-10-28 01:05:00|24307.5|24302.5|24310.2|24305.2|24312.2|24307.2|24307.5|24302.5|0
1761613800000|2025-10-28 01:10:00|24310.7|24305.7|24309|24304|24313.2|24308.2|24309|24304|5
1761614100000|2025-10-28 01:15:00|24313|24308|24306.1|24301.1|24319|24314|24305.1|24300.1|35
1761614400000|2025-10-28 01:20:00|24306.6|24301.6|24303|24298|24311.2|24306.2|24300.5|24295.5|2
1761614700000|2025-10-28 01:25:00|24303.5|24298.5|24307.8|24302.8|24310.2|24305.2|24301.3|24296.3|3
1761615000000|2025-10-28 01:30:00|24308.5|24303.5|24311.7|24306.7|24314.3|24309.3|24308.5|24303.5|4
1761615300000|2025-10-28 01:35:00|24311.2|24306.2|24309.2|24304.2|24313.7|24308.7|24308.2|24303.2|9
1761615600000|2025-10-28 01:40:00|24308.7|24303.7|24304.9|24299.9|24308.7|24303.7|24301.4|24296.4|2
1761615900000|2025-10-28 01:45:00|24304.4|24299.4|24301.2|24296.2|24306.3|24301.3|24299.3|24294.3|6
1761616200000|2025-10-28 01:50:00|24301.3|24296.3|24292.4|24287.4|24307.4|24302.4|24292.4|24287.4|11
1761616500000|2025-10-28 01:55:00|24294.9|24289.9|24293.5|24288.5|24296.8|24291.8|24292.1|24287.1|4
1761616800000|2025-10-28 02:00:00|24293|24288|24292.6|24287.6|24296.2|24291.2|24292.1|24287.1|1
1761617100000|2025-10-28 02:05:00|24291.9|24286.9|24293.2|24288.2|24293.9|24288.9|24289.9|24284.9|1
1761617400000|2025-10-28 02:10:00|24293.7|24288.7|24293.1|24288.1|24295.6|24290.6|24292.4|24287.4|1
1761617700000|2025-10-28 02:15:00|24292.6|24287.6|24289.9|24284.9|24293.4|24288.4|24289.1|24284.1|4
1761618000000|2025-10-28 02:20:00|24290.4|24285.4|24294.9|24289.9|24296.4|24291.4|24290.4|24285.4|6
1761618300000|2025-10-28 02:25:00|24295.4|24290.4|24291.8|24286.8|24295.4|24290.4|24290.8|24285.8|5
1761618600000|2025-10-28 02:30:00|24291.3|24286.3|24287.1|24282.1|24291.3|24286.3|24286.8|24281.8|1
1761618900000|2025-10-28 02:35:00|24283.6|24278.6|24280.8|24275.8|24283.6|24278.6|24279.4|24274.4|11
1761619200000|2025-10-28 02:40:00|24280.3|24275.3|24282.2|24277.2|24282.7|24277.7|24278.3|24273.3|3
1761619500000|2025-10-28 02:45:00|24281.7|24276.7|24272.2|24267.2|24284.7|24279.7|24270.2|24265.2|6
1761619800000|2025-10-28 02:50:00|24271.7|24266.7|24274|24269|24275.5|24270.5|24269.4|24264.4|0
1761620100000|2025-10-28 02:55:00|24273.5|24268.5|24276|24271|24277.5|24272.5|24270.1|24265.1|1
1761620400000|2025-10-28 03:00:00|24275.9|24270.9|24275.9|24270.9|24280.5|24275.5|24275.4|24270.4|1
1761620700000|2025-10-28 03:05:00|24273.9|24268.9|24272.4|24267.4|24274.4|24269.4|24270.9|24265.9|10
1761621000000|2025-10-28 03:10:00|24271.9|24266.9|24271|24266|24272.9|24267.9|24269.5|24264.5|2
1761621300000|2025-10-28 03:15:00|24271.5|24266.5|24270.8|24265.8|24275.9|24270.9|24270.8|24265.8|5
1761621600000|2025-10-28 03:20:00|24270.3|24265.3|24268.1|24263.1|24272.3|24267.3|24267.5|24262.5|1
1761621900000|2025-10-28 03:25:00|24268.4|24263.4|24268|24263|24271.3|24266.3|24267.7|24262.7|3
1761622200000|2025-10-28 03:30:00|24267.5|24262.5|24263.6|24258.6|24267.5|24262.5|24261.2|24256.2|3
1761622500000|2025-10-28 03:35:00|24264.1|24259.1|24266.9|24261.9|24271.4|24266.4|24263.6|24258.6|10
1761622800000|2025-10-28 03:40:00|24267.4|24262.4|24267.4|24262.4|24269|24264|24266.4|24261.4|0
1761623100000|2025-10-28 03:45:00|24266.9|24261.9|24267.8|24262.8|24268.9|24263.9|24266.9|24261.9|0
1761623400000|2025-10-28 03:50:00|24268.3|24263.3|24270.7|24265.7|24276.4|24271.4|24268.3|24263.3|9
1761623700000|2025-10-28 03:55:00|24271.2|24266.2|24270.2|24265.2|24272.8|24267.8|24267.5|24262.5|2
1761624000000|2025-10-28 04:00:00|24270|24265|24273.4|24268.4|24274.3|24269.3|24269.1|24264.1|2
1761624300000|2025-10-28 04:05:00|24273.9|24268.9|24268.4|24263.4|24274.4|24269.4|24268.4|24263.4|0
1761624600000|2025-10-28 04:10:00|24268.9|24263.9|24274.3|24269.3|24274.3|24269.3|24268.9|24263.9|1
1761624900000|2025-10-28 04:15:00|24274.8|24269.8|24253.5|24248.5|24274.8|24269.8|24250.5|24245.5|57
1761625200000|2025-10-28 04:20:00|24253|24248|24249.5|24244.5|24253.5|24248.5|24238.8|24233.8|28
1761625500000|2025-10-28 04:25:00|24249|24244|24243.4|24238.4|24250.5|24245.5|24243.4|24238.4|9
1761625800000|2025-10-28 04:30:00|24243.1|24238.1|24249.5|24244.5|24249.6|24244.6|24239.2|24234.2|7
1761626100000|2025-10-28 04:35:00|24249.6|24244.6|24249.3|24244.3|24251|24246|24248.8|24243.8|1
1761626400000|2025-10-28 04:40:00|24249.1|24244.1|24254.3|24249.3|24255.4|24250.4|24244.1|24239.1|26
1761626700000|2025-10-28 04:45:00|24254.8|24249.8|24258.6|24253.6|24269.4|24264.4|24254.4|24249.4|37
1761627000000|2025-10-28 04:50:00|24259.1|24254.1|24264.7|24259.7|24265.7|24260.7|24257.6|24252.6|13
1761627300000|2025-10-28 04:55:00|24265.2|24260.2|24273.8|24268.8|24277.2|24272.2|24261.1|24256.1|28
1761627600000|2025-10-28 05:00:00|24271.8|24266.8|24269.4|24264.4|24275.4|24270.4|24262.4|24257.4|16
1761627900000|2025-10-28 05:05:00|24268.9|24263.9|24263.2|24258.2|24274.6|24269.6|24262.7|24257.7|4
1761628200000|2025-10-28 05:10:00|24262.7|24257.7|24265.4|24260.4|24265.4|24260.4|24260.7|24255.7|4
1761628500000|2025-10-28 05:15:00|24265.9|24260.9|24264.4|24259.4|24265.9|24260.9|24257.9|24252.9|5
1761628800000|2025-10-28 05:20:00|24264.9|24259.9|24260.6|24255.6|24266.9|24261.9|24259.6|24254.6|2
1761629100000|2025-10-28 05:25:00|24260.1|24255.1|24269.8|24264.8|24278.3|24273.3|24259.6|24254.6|31
1761629400000|2025-10-28 05:30:00|24269.3|24264.3|24262.6|24257.6|24269.8|24264.8|24262.4|24257.4|7
1761629700000|2025-10-28 05:35:00|24262.1|24257.1|24256.8|24251.8|24262.6|24257.6|24255.3|24250.3|2
1761630000000|2025-10-28 05:40:00|24256.3|24251.3|24255.4|24250.4|24261.5|24256.5|24254.3|24249.3|4
1761630300000|2025-10-28 05:45:00|24255.6|24250.6|24260.1|24255.1|24262.2|24257.2|24255.1|24250.1|0
1761630600000|2025-10-28 05:50:00|24259.5|24254.5|24260.4|24255.4|24266.3|24261.3|24249|24244|57
1761630900000|2025-10-28 05:55:00|24260.9|24255.9|24257.6|24252.6|24261.8|24256.8|24256.9|24251.9|2
1761631200000|2025-10-28 06:00:00|24257.1|24252.1|24259.8|24254.8|24270.1|24265.1|24254.1|24249.1|8
1761631500000|2025-10-28 06:05:00|24260.3|24255.3|24267|24262|24267.5|24262.5|24258.2|24253.2|6
1761631800000|2025-10-28 06:10:00|24266.5|24261.5|24260.8|24255.8|24270|24265|24253.3|24248.3|38
1761632100000|2025-10-28 06:15:00|24260.3|24255.3|24258.7|24253.7|24262.2|24257.2|24256.6|24251.6|9
1761632400000|2025-10-28 06:20:00|24259.2|24254.2|24268.1|24263.1|24268.1|24263.1|24258.2|24253.2|10
1761632700000|2025-10-28 06:25:00|24268.6|24263.6|24271.2|24266.2|24280.4|24275.4|24268.6|24263.6|19
1761633000000|2025-10-28 06:30:00|24270.7|24265.7|24284.5|24279.5|24292.9|24287.9|24270.7|24265.7|93
1761633300000|2025-10-28 06:35:00|24285|24280|24279.2|24274.2|24285|24280|24274.5|24269.5|15
1761633600000|2025-10-28 06:40:00|24277.8|24272.8|24278.7|24273.7|24281.5|24276.5|24275.1|24270.1|9
1761633900000|2025-10-28 06:45:00|24277.8|24272.8|24261|24256|24284.4|24279.4|24261|24256|66
1761634200000|2025-10-28 06:50:00|24261.1|24256.1|24272.4|24267.4|24276.9|24271.9|24261.1|24256.1|21
1761634500000|2025-10-28 06:55:00|24272.1|24267.1|24274.8|24269.8|24276.1|24271.1|24269.1|24264.1|23
1761634800000|2025-10-28 07:00:00|24272.9|24270.1|24282.5|24279.7|24289.4|24286.6|24270.8|24268|160
1761635100000|2025-10-28 07:05:00|24282|24279.2|24296.4|24293.6|24300|24297.2|24282|24279.2|149
1761635400000|2025-10-28 07:10:00|24296.1|24293.3|24278.4|24275.6|24296.1|24293.3|24276.5|24273.7|121
1761635700000|2025-10-28 07:15:00|24277.4|24274.6|24273|24270.2|24278.3|24275.5|24265.2|24262.4|74
1761636000000|2025-10-28 07:20:00|24273.5|24270.7|24278.5|24275.7|24290.2|24287.4|24271.5|24268.7|81
1761636300000|2025-10-28 07:25:00|24280.5|24277.7|24276.7|24273.9|24283.5|24280.7|24275.7|24272.9|46
1761636600000|2025-10-28 07:30:00|24277.2|24274.4|24272.1|24269.3|24279.9|24277.1|24269|24266.2|69
1761636900000|2025-10-28 07:35:00|24271.6|24268.8|24278.9|24276.1|24280.8|24278|24268.6|24265.8|44
1761637200000|2025-10-28 07:40:00|24278.4|24275.6|24270.1|24267.3|24281.9|24279.1|24265.1|24262.3|94
1761637500000|2025-10-28 07:45:00|24269.6|24266.8|24268.2|24265.4|24270.7|24267.9|24261.1|24258.3|33
1761637800000|2025-10-28 07:50:00|24267.8|24265|24262.4|24259.6|24272.7|24269.9|24260.1|24257.3|70
1761638100000|2025-10-28 07:55:00|24262.6|24259.8|24274.8|24272|24277.7|24274.9|24262.3|24259.5|190
1761638400000|2025-10-28 08:00:00|24276.3|24273.5|24238.5|24237.1|24280.9|24279.5|24230|24228.6|944
1761638700000|2025-10-28 08:05:00|24238.3|24236.9|24220.3|24218.9|24250.3|24248.9|24220.3|24218.9|361
1761639000000|2025-10-28 08:10:00|24220.8|24219.4|24205.2|24203.8|24223.9|24222.5|24204.4|24203|416
1761639300000|2025-10-28 08:15:00|24205|24203.6|24203.1|24201.7|24213.4|24212|24192.6|24191.2|379
1761639600000|2025-10-28 08:20:00|24205.4|24204|24197.2|24195.8|24221.8|24220.4|24183.5|24182.1|545
1761639900000|2025-10-28 08:25:00|24197.1|24195.7|24204.2|24202.8|24212.2|24210.8|24194|24192.6|258
1761640200000|2025-10-28 08:30:00|24202.4|24201|24220.4|24219|24227.4|24226|24202.4|24201|185
1761640500000|2025-10-28 08:35:00|24219.9|24218.5|24225.8|24224.4|24232.9|24231.5|24216.1|24214.7|279
1761640800000|2025-10-28 08:40:00|24225.3|24223.9|24225.3|24223.9|24233.3|24231.9|24213.8|24212.4|145
1761641100000|2025-10-28 08:45:00|24225.8|24224.4|24248.9|24247.5|24253.4|24252|24223.6|24222.2|196
1761641400000|2025-10-28 08:50:00|24248.7|24247.3|24258|24256.6|24269.4|24268|24242.9|24241.5|520
1761641700000|2025-10-28 08:55:00|24257.5|24256.1|24244.4|24243|24259.8|24258.4|24241.9|24240.5|250
1761642000000|2025-10-28 09:00:00|24246.1|24244.7|24270.8|24269.4|24270.9|24269.5|24240.7|24239.3|122
1761642300000|2025-10-28 09:05:00|24271.3|24269.9|24281.6|24280.2|24283.6|24282.2|24267.8|24266.4|163
1761642600000|2025-10-28 09:10:00|24281.7|24280.3|24287.3|24285.9|24287.5|24286.1|24277.3|24275.9|168
1761642900000|2025-10-28 09:15:00|24287.8|24286.4|24303.7|24302.3|24305.3|24303.9|24285.7|24284.3|159
1761643200000|2025-10-28 09:20:00|24301.9|24300.5|24275|24273.6|24302.8|24301.4|24266.8|24265.4|227
1761643500000|2025-10-28 09:25:00|24274.8|24273.4|24266.1|24264.7|24278.3|24276.9|24261.4|24260|122
1761643800000|2025-10-28 09:30:00|24265.6|24264.2|24269|24267.6|24273.3|24271.9|24257.5|24256.1|127
1761644100000|2025-10-28 09:35:00|24268.9|24267.5|24254.6|24253.2|24271.2|24269.8|24253.7|24252.3|108
1761644400000|2025-10-28 09:40:00|24255.6|24254.2|24267.2|24265.8|24268.8|24267.4|24255.4|24254|117
1761644700000|2025-10-28 09:45:00|24266.7|24265.3|24261.6|24260.2|24266.7|24265.3|24256.3|24254.9|51
1761645000000|2025-10-28 09:50:00|24261.1|24259.7|24254.6|24253.2|24263.5|24262.1|24252.1|24250.7|50
1761645300000|2025-10-28 09:55:00|24255.1|24253.7|24238.7|24237.3|24263.3|24261.9|24237.9|24236.5|68
1761645600000|2025-10-28 10:00:00|24239.2|24237.8|24244.1|24242.7|24253.8|24252.4|24238.8|24237.4|137
1761645900000|2025-10-28 10:05:00|24243.6|24242.2|24256.5|24255.1|24260.7|24259.3|24242.7|24241.3|106
1761646200000|2025-10-28 10:10:00|24256.7|24255.3|24270.6|24269.2|24272.6|24271.2|24253.6|24252.2|58
1761646500000|2025-10-28 10:15:00|24271.1|24269.7|24273.8|24272.4|24281.3|24279.9|24268.6|24267.2|122
1761646800000|2025-10-28 10:20:00|24275.9|24274.5|24287.1|24285.7|24290.8|24289.4|24275.8|24274.4|117
1761647100000|2025-10-28 10:25:00|24287.2|24285.8|24284.6|24283.2|24288.9|24287.5|24279.6|24278.2|125
1761647400000|2025-10-28 10:30:00|24285.8|24284.4|24281.2|24279.8|24290.2|24288.8|24275.7|24274.3|79
1761647700000|2025-10-28 10:35:00|24281.1|24279.7|24272.5|24271.1|24282.6|24281.2|24271.5|24270.1|80
1761648000000|2025-10-28 10:40:00|24272.8|24271.4|24277.3|24275.9|24287.3|24285.9|24268.3|24266.9|103
1761648300000|2025-10-28 10:45:00|24276.8|24275.4|24280|24278.6|24284.5|24283.1|24273.1|24271.7|53
1761648600000|2025-10-28 10:50:00|24277.9|24276.5|24275.5|24274.1|24279.8|24278.4|24265.5|24264.1|74
1761648900000|2025-10-28 10:55:00|24275.6|24274.2|24285.5|24284.1|24286.3|24284.9|24272.3|24270.9|48
1761649200000|2025-10-28 11:00:00|24286.7|24285.3|24288.6|24287.2|24295.5|24294.1|24284|24282.6|110
1761649500000|2025-10-28 11:05:00|24288.1|24286.7|24274.5|24273.1|24289.3|24287.9|24272.8|24271.4|252
1761649800000|2025-10-28 11:10:00|24275.1|24273.7|24270.9|24269.5|24280|24278.6|24270.7|24269.3|79
1761650100000|2025-10-28 11:15:00|24271.1|24269.7|24279.1|24277.7|24283|24281.6|24266|24264.6|104
1761650400000|2025-10-28 11:20:00|24278.4|24277|24275.7|24274.3|24282.3|24280.9|24272.6|24271.2|37
1761650700000|2025-10-28 11:25:00|24275.2|24273.8|24264.2|24262.8|24276.2|24274.8|24259.9|24258.5|82
1761651000000|2025-10-28 11:30:00|24265.4|24264|24260.6|24259.2|24268.3|24266.9|24258.7|24257.3|81
1761651300000|2025-10-28 11:35:00|24259.1|24257.7|24266.7|24265.3|24271.5|24270.1|24257.3|24255.9|100
1761651600000|2025-10-28 11:40:00|24265.9|24264.5|24269.8|24268.4|24273.8|24272.4|24262.5|24261.1|65
1761651900000|2025-10-28 11:45:00|24270.3|24268.9|24279|24277.6|24282.4|24281|24269.3|24267.9|133
1761652200000|2025-10-28 11:50:00|24277.3|24275.9|24289.9|24288.5|24300.7|24299.3|24276.8|24275.4|106
1761652500000|2025-10-28 11:55:00|24290.4|24289|24291.3|24289.9|24294.2|24292.8|24284.3|24282.9|130
1761652800000|2025-10-28 12:00:00|24290.5|24289.1|24289|24287.6|24296.3|24294.9|24287.7|24286.3|68
1761653100000|2025-10-28 12:05:00|24288.5|24287.1|24296.2|24294.8|24303.6|24302.2|24288.5|24287.1|94
1761653400000|2025-10-28 12:10:00|24296.6|24295.2|24306.8|24305.4|24311.2|24309.8|24296.6|24295.2|204
1761653700000|2025-10-28 12:15:00|24307.1|24305.7|24305.5|24304.1|24307.2|24305.8|24297|24295.6|127
1761654000000|2025-10-28 12:20:00|24306|24304.6|24309.5|24308.1|24320.7|24319.3|24305.4|24304|227
1761654300000|2025-10-28 12:25:00|24310|24308.6|24302.9|24301.5|24313.5|24312.1|24301.3|24299.9|91
1761654600000|2025-10-28 12:30:00|24302.7|24301.3|24300|24298.6|24315.6|24314.2|24298.1|24296.7|117
1761654900000|2025-10-28 12:35:00|24299.8|24298.4|24294.4|24293|24302.5|24301.1|24287.7|24286.3|143
1761655200000|2025-10-28 12:40:00|24293.9|24292.5|24286.5|24285.1|24295.8|24294.4|24285.9|24284.5|91
1761655500000|2025-10-28 12:45:00|24286|24284.6|24277|24275.6|24288.3|24286.9|24274.1|24272.7|84
1761655800000|2025-10-28 12:50:00|24276.9|24275.5|24277.3|24275.9|24281.9|24280.5|24274.4|24273|71
1761656100000|2025-10-28 12:55:00|24277.8|24276.4|24284.8|24283.4|24288.2|24286.8|24276.3|24274.9|93
1761656400000|2025-10-28 13:00:00|24287.2|24285.8|24293.8|24292.4|24298.9|24297.5|24282.7|24281.3|256
1761656700000|2025-10-28 13:05:00|24293.9|24292.5|24299.8|24298.4|24302.4|24301|24293.4|24292|59
1761657000000|2025-10-28 13:10:00|24300.4|24299|24339.7|24338.3|24340.1|24338.7|24300.4|24299|253
1761657300000|2025-10-28 13:15:00|24340.2|24338.8|24331.2|24329.8|24348.1|24346.7|24327.1|24325.7|274
1761657600000|2025-10-28 13:20:00|24331.6|24330.2|24332.7|24331.3|24333|24331.6|24322.2|24320.8|124
1761657900000|2025-10-28 13:25:00|24332.2|24330.8|24339.8|24338.4|24344.1|24342.7|24332.2|24330.8|150
1761658200000|2025-10-28 13:30:00|24339.3|24337.9|24311.1|24309.7|24339.4|24338|24306.9|24305.5|169
1761658500000|2025-10-28 13:35:00|24310.6|24309.2|24288.5|24287.1|24318.5|24317.1|24287.8|24286.4|157
1761658800000|2025-10-28 13:40:00|24287.4|24286|24278|24276.6|24291|24289.6|24272.1|24270.7|237
1761659100000|2025-10-28 13:45:00|24278.5|24277.1|24269.4|24268|24280.5|24279.1|24260.7|24259.3|179
1761659400000|2025-10-28 13:50:00|24269.8|24268.4|24277.7|24276.3|24281.7|24280.3|24259.3|24257.9|185
1761659700000|2025-10-28 13:55:00|24278.2|24276.8|24281.7|24280.3|24287.4|24286|24268.9|24267.5|180
1761660000000|2025-10-28 14:00:00|24281|24279.6|24294.4|24293|24301.1|24299.7|24280.8|24279.4|114
1761660300000|2025-10-28 14:05:00|24293.4|24292|24272.7|24271.3|24293.9|24292.5|24269.1|24267.7|71
1761660600000|2025-10-28 14:10:00|24271.8|24270.4|24281.6|24280.2|24286.5|24285.1|24271.3|24269.9|63
1761660900000|2025-10-28 14:15:00|24281.7|24280.3|24291.4|24290|24295.1|24293.7|24281.6|24280.2|74
1761661200000|2025-10-28 14:20:00|24291.1|24289.7|24285.5|24284.1|24297.3|24295.9|24281.4|24280|43
1761661500000|2025-10-28 14:25:00|24286|24284.6|24306.9|24305.5|24309.3|24307.9|24284.8|24283.4|90
1761661800000|2025-10-28 14:30:00|24307.2|24305.8|24324.7|24323.3|24326.5|24325.1|24305.6|24304.2|238
1761662100000|2025-10-28 14:35:00|24325.2|24323.8|24327.5|24326.1|24337.7|24336.3|24324.5|24323.1|194
1761662400000|2025-10-28 14:40:00|24328.2|24326.8|24324.2|24322.8|24331.5|24330.1|24319.2|24317.8|210
1761662700000|2025-10-28 14:45:00|24324.3|24322.9|24317.5|24316.1|24327.6|24326.2|24305.4|24304|181
1761663000000|2025-10-28 14:50:00|24318.6|24317.2|24322.8|24321.4|24333.5|24332.1|24314.7|24313.3|94
1761663300000|2025-10-28 14:55:00|24324.8|24323.4|24317.5|24316.1|24325.3|24323.9|24312.2|24310.8|98
1761663600000|2025-10-28 15:00:00|24316|24314.6|24316.9|24315.5|24323.1|24321.7|24308|24306.6|126
1761663900000|2025-10-28 15:05:00|24317|24315.6|24317.6|24316.2|24318.5|24317.1|24308.5|24307.1|89
1761664200000|2025-10-28 15:10:00|24316.8|24315.4|24310.3|24308.9|24322|24320.6|24310.3|24308.9|46
1761664500000|2025-10-28 15:15:00|24310.2|24308.8|24320.8|24319.4|24322.1|24320.7|24310.2|24308.8|78
1761664800000|2025-10-28 15:20:00|24322.2|24320.8|24323.5|24322.1|24331|24329.6|24321.5|24320.1|85
1761665100000|2025-10-28 15:25:00|24324|24322.6|24317.4|24316|24324.5|24323.1|24308.6|24307.2|98
1761665400000|2025-10-28 15:30:00|24317.5|24316.1|24310.9|24309.5|24327.7|24326.3|24310.9|24309.5|216
1761665700000|2025-10-28 15:35:00|24310.8|24309.4|24314.2|24312.8|24316.6|24315.2|24305.8|24304.4|123
1761666000000|2025-10-28 15:40:00|24314.3|24312.9|24300.8|24299.4|24316.4|24315|24299.8|24298.4|124
1761666300000|2025-10-28 15:45:00|24300.3|24298.9|24300.9|24299.5|24309.4|24308|24299.3|24297.9|131
1761666600000|2025-10-28 15:50:00|24301.3|24299.9|24307.7|24306.3|24314.3|24312.9|24300.5|24299.1|79
1761666900000|2025-10-28 15:55:00|24307.2|24305.8|24302.2|24300.8|24313.4|24312|24302.2|24300.8|75
1761667200000|2025-10-28 16:00:00|24301.8|24300.4|24314.8|24313.4|24316.5|24315.1|24301.8|24300.4|98
1761667500000|2025-10-28 16:05:00|24314.7|24313.3|24314.7|24313.3|24320.4|24319|24310.5|24309.1|101
1761667800000|2025-10-28 16:10:00|24312.8|24311.4|24293.5|24292.1|24312.8|24311.4|24290.7|24289.3|73
1761668100000|2025-10-28 16:15:00|24293|24291.6|24295.9|24294.5|24307.1|24305.7|24292.9|24291.5|128
1761668400000|2025-10-28 16:20:00|24297.4|24296|24284.5|24283.1|24298.5|24297.1|24280.8|24279.4|121
1761668700000|2025-10-28 16:25:00|24285|24283.6|24290.4|24289|24294|24292.6|24284.8|24283.4|265
1761669000000|2025-10-28 16:30:00|24291.6|24288.8|24285.9|24283.1|24328.2|24325.4|24278.6|24275.8|1127
1761669300000|2025-10-28 16:35:00|24287.4|24284.6|24279.6|24276.8|24297.9|24295.1|24278.4|24275.6|288
1761669600000|2025-10-28 16:40:00|24279.1|24276.3|24290.9|24288.1|24290.9|24288.1|24275.8|24273|94
1761669900000|2025-10-28 16:45:00|24291.4|24288.6|24291.7|24288.9|24299.1|24296.3|24289.9|24287.1|53
1761670200000|2025-10-28 16:50:00|24291.2|24288.4|24292.4|24289.6|24300.9|24298.1|24290.5|24287.7|71
1761670500000|2025-10-28 16:55:00|24291.9|24289.1|24299.6|24296.8|24302.1|24299.3|24286.1|24283.3|197
1761670800000|2025-10-28 17:00:00|24299.7|24296.9|24303.2|24300.4|24307.2|24304.4|24297.5|24294.7|94
1761671100000|2025-10-28 17:05:00|24303.7|24300.9|24294.1|24291.3|24304.2|24301.4|24293.7|24290.9|36
1761671400000|2025-10-28 17:10:00|24295.1|24292.3|24287.4|24284.6|24296.8|24294|24286.8|24284|34
1761671700000|2025-10-28 17:15:00|24287.1|24284.3|24281.3|24278.5|24291.6|24288.8|24280.6|24277.8|39
1761672000000|2025-10-28 17:20:00|24281|24278.2|24291.3|24288.5|24292.1|24289.3|24281|24278.2|16
1761672300000|2025-10-28 17:25:00|24290.8|24288|24283.9|24281.1|24291.3|24288.5|24283.7|24280.9|43
1761672600000|2025-10-28 17:30:00|24284.4|24281.6|24282.4|24279.6|24286.9|24284.1|24281|24278.2|41
1761672900000|2025-10-28 17:35:00|24281.9|24279.1|24286.3|24283.5|24291.8|24289|24281.4|24278.6|31
1761673200000|2025-10-28 17:40:00|24285.8|24283|24292.4|24289.6|24293.4|24290.6|24285.8|24283|35
1761673500000|2025-10-28 17:45:00|24292.5|24289.7|24297.1|24294.3|24298.2|24295.4|24287.6|24284.8|33
1761673800000|2025-10-28 17:50:00|24296.6|24293.8|24301.8|24299|24302.9|24300.1|24296.1|24293.3|31
1761674100000|2025-10-28 17:55:00|24301.3|24298.5|24291.2|24288.4|24301.3|24298.5|24290.6|24287.8|12
1761674400000|2025-10-28 18:00:00|24291.7|24288.9|24290.9|24288.1|24296.5|24293.7|24286.6|24283.8|22
1761674700000|2025-10-28 18:05:00|24291.4|24288.6|24287.1|24284.3|24293.8|24291|24284.1|24281.3|24
1761675000000|2025-10-28 18:10:00|24286.6|24283.8|24294.7|24291.9|24294.7|24291.9|24286.6|24283.8|7
1761675300000|2025-10-28 18:15:00|24294.6|24291.8|24303.5|24300.7|24303.7|24300.9|24293.6|24290.8|22
1761675600000|2025-10-28 18:20:00|24304|24301.2|24298.2|24295.4|24304|24301.2|24297.8|24295|34
1761675900000|2025-10-28 18:25:00|24298.3|24295.5|24292.1|24289.3|24298.8|24296|24289.9|24287.1|32
1761676200000|2025-10-28 18:30:00|24291.6|24288.8|24284.4|24281.6|24294.8|24292|24283.9|24281.1|25
1761676500000|2025-10-28 18:35:00|24284.9|24282.1|24285.8|24283|24287.4|24284.6|24284.8|24282|42
1761676800000|2025-10-28 18:40:00|24286.3|24283.5|24285.4|24282.6|24291.3|24288.5|24284.9|24282.1|68
1761677100000|2025-10-28 18:45:00|24284.9|24282.1|24281.8|24279|24285.4|24282.6|24276.2|24273.4|33
1761677400000|2025-10-28 18:50:00|24281.9|24279.1|24284.7|24281.9|24284.9|24282.1|24278.8|24276|48
1761677700000|2025-10-28 18:55:00|24284.2|24281.4|24279.8|24277|24284.2|24281.4|24277.9|24275.1|34
1761678000000|2025-10-28 19:00:00|24279.3|24276.5|24274.9|24272.1|24279.3|24276.5|24266.1|24263.3|75
1761678300000|2025-10-28 19:05:00|24274.4|24271.6|24279.9|24277.1|24280.4|24277.6|24274.4|24271.6|36
1761678600000|2025-10-28 19:10:00|24280.4|24277.6|24278.4|24275.6|24280.4|24277.6|24273.8|24271|29
1761678900000|2025-10-28 19:15:00|24277.9|24275.1|24276.9|24274.1|24279.9|24277.1|24276.4|24273.6|30
1761679200000|2025-10-28 19:20:00|24276.4|24273.6|24277.8|24275|24278.8|24276|24273.8|24271|42
1761679500000|2025-10-28 19:25:00|24277.3|24274.5|24284.7|24281.9|24285.4|24282.6|24273.7|24270.9|53
1761679800000|2025-10-28 19:30:00|24283.7|24280.9|24274|24271.2|24284|24281.2|24273.5|24270.7|29
1761680100000|2025-10-28 19:35:00|24273.5|24270.7|24266.3|24263.5|24274|24271.2|24262.8|24260|60
1761680400000|2025-10-28 19:40:00|24265.8|24263|24254.4|24251.6|24265.8|24263|24250.8|24248|61
1761680700000|2025-10-28 19:45:00|24254.9|24252.1|24248.2|24245.4|24257.9|24255.1|24248.2|24245.4|60
1761681000000|2025-10-28 19:50:00|24246.2|24243.4|24242.4|24239.6|24247|24244.2|24234.7|24231.9|116
1761681300000|2025-10-28 19:55:00|24241.9|24239.1|24237.6|24234.8|24251.3|24248.5|24235.2|24232.4|96
1761681600000|2025-10-28 20:00:00|24238.1|24235.3|24244.5|24241.7|24246|24243.2|24234.1|24231.3|34
1761681900000|2025-10-28 20:05:00|24243.5|24240.7|24247.9|24245.1|24247.9|24245.1|24238.3|24235.5|24
1761682200000|2025-10-28 20:10:00|24247.8|24245|24253.5|24250.7|24254|24251.2|24246.5|24243.7|24
1761682500000|2025-10-28 20:15:00|24253.8|24251|24256.2|24253.4|24256.8|24254|24251.8|24249|22
1761682800000|2025-10-28 20:20:00|24256.1|24253.3|24263.4|24260.6|24266.4|24263.6|24255.8|24253|92
1761683100000|2025-10-28 20:25:00|24263.9|24261.1|24264.6|24261.8|24265.1|24262.3|24258.2|24255.4|45
1761683400000|2025-10-28 20:30:00|24265.1|24262.3|24266.7|24263.9|24268.4|24265.6|24263.2|24260.4|64
1761683700000|2025-10-28 20:35:00|24267.2|24264.4|24264.7|24261.9|24267.2|24264.4|24259.2|24256.4|28
1761684000000|2025-10-28 20:40:00|24264.2|24261.4|24262.3|24259.5|24264.7|24261.9|24261.3|24258.5|14
1761684300000|2025-10-28 20:45:00|24262.4|24259.6|24259|24256.2|24262.8|24260|24256.9|24254.1|34
1761684600000|2025-10-28 20:50:00|24259.5|24256.7|24260|24257.2|24260.1|24257.3|24252.1|24249.3|54
1761684900000|2025-10-28 20:55:00|24259.8|24257|24256.2|24253.4|24260|24257.2|24250.1|24247.3|68
1761685200000|2025-10-28 21:00:00|24256.3|24249.2|24252.2|24245.2|24258.5|24251.5|24252.2|24245.2|23
1761685500000|2025-10-28 21:05:00|24251.4|24244.4|24251.8|24244.8|24252.9|24245.9|24250.6|24243.6|0
1761685800000|2025-10-28 21:10:00|24252|24245|24252|24245|24252.3|24245.3|24250|24243|0
1761686100000|2025-10-28 21:15:00|24252.1|24245.1|24251.7|24244.7|24252.6|24245.6|24251.7|24244.7|0
1761686400000|2025-10-28 21:20:00|24251.9|24244.9|24252.1|24245.1|24252.3|24245.3|24251.6|24244.6|0
1761686700000|2025-10-28 21:25:00|24252.3|24245.3|24252.5|24245.5|24252.8|24245.8|24252.1|24245.1|0
1761687000000|2025-10-28 21:30:00|24252.4|24245.4|24252.5|24245.5|24252.8|24245.8|24252.1|24245.1|0
1761687300000|2025-10-28 21:35:00|24252.2|24245.2|24255.1|24248.1|24256.1|24249.1|24252.2|24245.2|0
1761687600000|2025-10-28 21:40:00|24254.4|24247.4|24254.1|24247.1|24255.3|24248.3|24254|24247|0
1761687900000|2025-10-28 21:45:00|24255.2|24248.2|24256.8|24249.8|24256.8|24249.8|24253.1|24246.1|0
1761688200000|2025-10-28 21:50:00|24255.2|24248.2|24255.8|24248.8|24257.5|24250.5|24254.5|24247.5|0
1761688500000|2025-10-28 21:55:00|24255.6|24248.6|24255.7|24248.7|24256.8|24249.8|24255.6|24248.6|0
1761688800000|2025-10-28 22:00:00|24254.9|24247.9|24254.8|24247.8|24256|24249|24251|24244|0
1761689100000|2025-10-28 22:05:00|24255.2|24248.2|24256|24249|24258.1|24251.1|24253.6|24246.6|0
1761689400000|2025-10-28 22:10:00|24256.3|24249.3|24262.4|24255.4|24262.8|24255.8|24256.3|24249.3|0
1761689700000|2025-10-28 22:15:00|24262.7|24255.7|24261.9|24254.9|24263.4|24256.4|24259|24252|0
1761690000000|2025-10-28 22:20:00|24261.6|24254.6|24261.8|24254.8|24261.8|24254.8|24259.7|24252.7|0
1761690300000|2025-10-28 22:25:00|24262|24255|24261.7|24254.7|24263.1|24256.1|24261.6|24254.6|0
1761690600000|2025-10-28 22:30:00|24261.9|24254.9|24258.3|24251.3|24263.5|24256.5|24258.3|24251.3|0
1761690900000|2025-10-28 22:35:00|24258.4|24251.4|24254|24247|24259.4|24252.4|24253.2|24246.2|0
1761691200000|2025-10-28 22:40:00|24255|24248|24253.7|24246.7|24255.5|24248.5|24253.7|24246.7|0
1761691500000|2025-10-28 22:45:00|24253.4|24246.4|24253.6|24246.6|24255.6|24248.6|24252.6|24245.6|0
1761691800000|2025-10-28 22:50:00|24253|24246|24253.8|24246.8|24253.8|24246.8|24249.6|24242.6|0
1761692100000|2025-10-28 22:55:00|24254|24247|24252.7|24245.7|24254.5|24247.5|24252|24245|0
1761692400000|2025-10-28 23:00:00|24253|24246|24249.9|24242.9|24253.3|24246.3|24248.6|24241.6|0
1761692700000|2025-10-28 23:05:00|24249.3|24242.3|24250.6|24243.6|24252.5|24245.5|24249.3|24242.3|0
1761693000000|2025-10-28 23:10:00|24250.9|24243.9|24252.8|24245.8|24253.8|24246.8|24250|24243|0
1761693300000|2025-10-28 23:15:00|24253.5|24246.5|24256.1|24249.1|24256.9|24249.9|24253.5|24246.5|0
1761693600000|2025-10-28 23:20:00|24255.8|24248.8|24258.9|24251.9|24259.5|24252.5|24254.9|24247.9|0
1761693900000|2025-10-28 23:25:00|24259.5|24252.5|24253.1|24246.1|24260|24253|24252|24245|0
1761694200000|2025-10-28 23:30:00|24252.5|24245.5|24255.5|24248.5|24255.8|24248.8|24252.2|24245.2|0
1761694500000|2025-10-28 23:35:00|24255.2|24248.2|24254.9|24247.9|24257.7|24250.7|24254.4|24247.4|0
1761694800000|2025-10-28 23:40:00|24254.6|24247.6|24254.9|24247.9|24255.4|24248.4|24252.5|24245.5|0
1761695100000|2025-10-28 23:45:00|24254.3|24247.3|24257.7|24250.7|24260.2|24253.2|24253.6|24246.6|0
1761695400000|2025-10-28 23:50:00|24257.3|24250.3|24255.2|24248.2|24258.3|24251.3|24253.1|24246.1|0
1761695700000|2025-10-28 23:55:00|24255.5|24248.5|24256.7|24249.7|24258.6|24251.6|24255.2|24248.2|0
1761696000000|2025-10-29 00:00:00|24257.1|24250.1|24251.8|24244.8|24258.8|24251.8|24251.8|24244.8|0
1761696300000|2025-10-29 00:05:00|24251.6|24244.6|24252.4|24245.4|24254.6|24247.6|24250.3|24243.3|0
1761696600000|2025-10-29 00:10:00|24253.1|24246.1|24253.3|24246.3|24256.4|24249.4|24250.2|24243.2|0
1761696900000|2025-10-29 00:15:00|24253.4|24246.4|24233.2|24228.2|24253.4|24246.4|24232.9|24227.9|54
1761697200000|2025-10-29 00:20:00|24234.2|24229.2|24241.2|24236.2|24241.2|24236.2|24231.4|24226.4|5
1761697500000|2025-10-29 00:25:00|24241.7|24236.7|24240.8|24235.8|24244.3|24239.3|24238.8|24233.8|6
1761697800000|2025-10-29 00:30:00|24240.9|24235.9|24212.9|24207.9|24240.9|24235.9|24212.2|24207.2|18
1761698100000|2025-10-29 00:35:00|24212.4|24207.4|24219.9|24214.9|24223.3|24218.3|24212.4|24207.4|9
1761698400000|2025-10-29 00:40:00|24219.7|24214.7|24211.3|24206.3|24222|24217|24211.3|24206.3|2
1761698700000|2025-10-29 00:45:00|24210.8|24205.8|24202.9|24197.9|24210.8|24205.8|24202.9|24197.9|0
1761699000000|2025-10-29 00:50:00|24202.1|24197.1|24199.9|24194.9|24203.4|24198.4|24199.3|24194.3|3
1761699300000|2025-10-29 00:55:00|24200.4|24195.4|24207.9|24202.9|24208.4|24203.4|24196.9|24191.9|9
1761699600000|2025-10-29 01:00:00|24207.8|24202.8|24219.9|24214.9|24220.5|24215.5|24204.4|24199.4|2
1761699900000|2025-10-29 01:05:00|24220.4|24215.4|24222|24217|24225|24220|24216.5|24211.5|5
1761700200000|2025-10-29 01:10:00|24220|24215|24222.5|24217.5|24225.5|24220.5|24219|24214|3
1761700500000|2025-10-29 01:15:00|24222|24217|24215.4|24210.4|24225.4|24220.4|24214.4|24209.4|11
1761700800000|2025-10-29 01:20:00|24214.4|24209.4|24207.9|24202.9|24215.4|24210.4|24207.4|24202.4|15
1761701100000|2025-10-29 01:25:00|24207.4|24202.4|24206.5|24201.5|24209|24204|24196.9|24191.9|12
1761701400000|2025-10-29 01:30:00|24206|24201|24207.2|24202.2|24210.9|24205.9|24205.5|24200.5|3
1761701700000|2025-10-29 01:35:00|24207.3|24202.3|24204.5|24199.5|24209.2|24204.2|24202.4|24197.4|9
1761702000000|2025-10-29 01:40:00|24205|24200|24205|24200|24216|24211|24204.5|24199.5|4
1761702300000|2025-10-29 01:45:00|24204.5|24199.5|24199.4|24194.4|24206|24201|24195.5|24190.5|13
1761702600000|2025-10-29 01:50:00|24199.9|24194.9|24188.6|24183.6|24199.9|24194.9|24159.1|24154.1|54
1761702900000|2025-10-29 01:55:00|24187.6|24182.6|24185.1|24180.1|24195.2|24190.2|24185.1|24180.1|2
1761703200000|2025-10-29 02:00:00|24186.1|24181.1|24196.4|24191.4|24197.6|24192.6|24183.3|24178.3|1
1761703500000|2025-10-29 02:05:00|24196.9|24191.9|24194|24189|24196.9|24191.9|24192.5|24187.5|0
1761703800000|2025-10-29 02:10:00|24193.5|24188.5|24181.5|24176.5|24194.5|24189.5|24180|24175|4
1761704100000|2025-10-29 02:15:00|24181.4|24176.4|24186.4|24181.4|24186.9|24181.9|24178.3|24173.3|4
1761704400000|2025-10-29 02:20:00|24185.9|24180.9|24188.2|24183.2|24188.2|24183.2|24183.7|24178.7|0
1761704700000|2025-10-29 02:25:00|24188.7|24183.7|24190.5|24185.5|24192.9|24187.9|24187.4|24182.4|2
1761705000000|2025-10-29 02:30:00|24190.4|24185.4|24196.1|24191.1|24196.9|24191.9|24187.4|24182.4|4
1761705300000|2025-10-29 02:35:00|24196.6|24191.6|24195.2|24190.2|24198.3|24193.3|24193.3|24188.3|0
1761705600000|2025-10-29 02:40:00|24194.7|24189.7|24195.1|24190.1|24196|24191|24193.5|24188.5|0
1761705900000|2025-10-29 02:45:00|24195.6|24190.6|24200.2|24195.2|24200.9|24195.9|24195.3|24190.3|1
1761706200000|2025-10-29 02:50:00|24200.7|24195.7|24195|24190|24203.3|24198.3|24194.5|24189.5|3
1761706500000|2025-10-29 02:55:00|24195.5|24190.5|24196.2|24191.2|24196.9|24191.9|24189.9|24184.9|6
1761706800000|2025-10-29 03:00:00|24195.9|24190.9|24203.2|24198.2|24203.2|24198.2|24191.8|24186.8|3
1761707100000|2025-10-29 03:05:00|24203.4|24198.4|24203.7|24198.7|24204.8|24199.8|24201.5|24196.5|1
1761707400000|2025-10-29 03:10:00|24203.2|24198.2|24203.8|24198.8|24205.4|24200.4|24202.2|24197.2|0
1761707700000|2025-10-29 03:15:00|24204.3|24199.3|24208.4|24203.4|24209.4|24204.4|24203.8|24198.8|1
1761708000000|2025-10-29 03:20:00|24208.6|24203.6|24196.6|24191.6|24208.6|24203.6|24195.1|24190.1|5
1761708300000|2025-10-29 03:25:00|24195.1|24190.1|24195|24190|24198.9|24193.9|24193.9|24188.9|18
1761708600000|2025-10-29 03:30:00|24195.3|24190.3|24193.9|24188.9|24195.4|24190.4|24186.7|24181.7|12
1761708900000|2025-10-29 03:35:00|24194.4|24189.4|24200.8|24195.8|24204.4|24199.4|24193.9|24188.9|2
1761709200000|2025-10-29 03:40:00|24200.3|24195.3|24200.7|24195.7|24202.2|24197.2|24197.9|24192.9|0
1761709500000|2025-10-29 03:45:00|24201.2|24196.2|24205.7|24200.7|24206.2|24201.2|24200.6|24195.6|1
1761709800000|2025-10-29 03:50:00|24205.8|24200.8|24200.9|24195.9|24207.8|24202.8|24198.9|24193.9|2
1761710100000|2025-10-29 03:55:00|24201.4|24196.4|24204.3|24199.3|24204.3|24199.3|24200.9|24195.9|2
1761710400000|2025-10-29 04:00:00|24203.8|24198.8|24198.7|24193.7|24206.1|24201.1|24197.8|24192.8|3
1761710700000|2025-10-29 04:05:00|24198.3|24193.3|24181.6|24176.6|24198.3|24193.3|24179|24174|6
1761711000000|2025-10-29 04:10:00|24181.1|24176.1|24180.7|24175.7|24181.1|24176.1|24176.3|24171.3|4
1761711300000|2025-10-29 04:15:00|24181.2|24176.2|24198.6|24193.6|24201.1|24196.1|24181.2|24176.2|19
1761711600000|2025-10-29 04:20:00|24199.1|24194.1|24207.6|24202.6|24212.9|24207.9|24199.1|24194.1|19
1761711900000|2025-10-29 04:25:00|24208.6|24203.6|24202|24197|24212.8|24207.8|24197.9|24192.9|13
1761712200000|2025-10-29 04:30:00|24202.1|24197.1|24202.7|24197.7|24202.7|24197.7|24199.3|24194.3|1
1761712500000|2025-10-29 04:35:00|24202.2|24197.2|24204.3|24199.3|24204.8|24199.8|24200.8|24195.8|6
1761712800000|2025-10-29 04:40:00|24204.8|24199.8|24207.2|24202.2|24208.7|24203.7|24204.3|24199.3|3
1761713100000|2025-10-29 04:45:00|24207.3|24202.3|24198|24193|24212.9|24207.9|24197.5|24192.5|14
1761713400000|2025-10-29 04:50:00|24197.5|24192.5|24204.9|24199.9|24206.8|24201.8|24196.5|24191.5|2
1761713700000|2025-10-29 04:55:00|24204.4|24199.4|24209.3|24204.3|24209.9|24204.9|24204.4|24199.4|6
1761714000000|2025-10-29 05:00:00|24209.8|24204.8|24208.4|24203.4|24210|24205|24207|24202|5
1761714300000|2025-10-29 05:05:00|24208.9|24203.9|24204.4|24199.4|24213.9|24208.9|24203.9|24198.9|11
1761714600000|2025-10-29 05:10:00|24203.9|24198.9|24201.4|24196.4|24204.4|24199.4|24196.4|24191.4|12
1761714900000|2025-10-29 05:15:00|24201.9|24196.9|24205.2|24200.2|24206.3|24201.3|24199.7|24194.7|4
1761715200000|2025-10-29 05:20:00|24205.7|24200.7|24212.2|24207.2|24212.2|24207.2|24205.7|24200.7|2
1761715500000|2025-10-29 05:25:00|24212.3|24207.3|24208.6|24203.6|24212.9|24207.9|24208.6|24203.6|2
1761715800000|2025-10-29 05:30:00|24209.1|24204.1|24213.8|24208.8|24219.9|24214.9|24200.9|24195.9|39
1761716100000|2025-10-29 05:35:00|24213.9|24208.9|24215.5|24210.5|24216.5|24211.5|24212.3|24207.3|6
1761716400000|2025-10-29 05:40:00|24216|24211|24212.3|24207.3|24216|24211|24211.4|24206.4|0
1761716700000|2025-10-29 05:45:00|24212.2|24207.2|24210.4|24205.4|24215|24210|24209.9|24204.9|1
1761717000000|2025-10-29 05:50:00|24209.9|24204.9|24202.6|24197.6|24216.2|24211.2|24199.4|24194.4|23
1761717300000|2025-10-29 05:55:00|24201.8|24196.8|24207.7|24202.7|24210.3|24205.3|24201.3|24196.3|2
1761717600000|2025-10-29 06:00:00|24207.5|24202.5|24205.7|24200.7|24209.6|24204.6|24198.6|24193.6|17
1761717900000|2025-10-29 06:05:00|24206.2|24201.2|24222.1|24217.1|24226.5|24221.5|24205.2|24200.2|26
1761718200000|2025-10-29 06:10:00|24222.4|24217.4|24223.9|24218.9|24228.5|24223.5|24217.4|24212.4|48
1761718500000|2025-10-29 06:15:00|24223.4|24218.4|24224.2|24219.2|24229.5|24224.5|24220|24215|12
1761718800000|2025-10-29 06:20:00|24224.3|24219.3|24222.3|24217.3|24224.3|24219.3|24214.3|24209.3|8
1761719100000|2025-10-29 06:25:00|24222.1|24217.1|24229.2|24224.2|24234.3|24229.3|24219.6|24214.6|47
1761719400000|2025-10-29 06:30:00|24228.7|24223.7|24233.3|24228.3|24239.8|24234.8|24224|24219|60
1761719700000|2025-10-29 06:35:00|24233.1|24228.1|24233.8|24228.8|24236.7|24231.7|24223.8|24218.8|10
1761720000000|2025-10-29 06:40:00|24233.3|24228.3|24237.8|24232.8|24239.8|24234.8|24226.8|24221.8|22
1761720300000|2025-10-29 06:45:00|24238.3|24233.3|24235.4|24230.4|24245.5|24240.5|24232.4|24227.4|67
1761720600000|2025-10-29 06:50:00|24234.9|24229.9|24234.8|24229.8|24235.4|24230.4|24229.5|24224.5|9
1761720900000|2025-10-29 06:55:00|24235.3|24230.3|24263.5|24258.5|24263.5|24258.5|24233.5|24228.5|87
1761721200000|2025-10-29 07:00:00|24263|24258|24254.6|24251.8|24263|24259.3|24238|24235.2|129
1761721500000|2025-10-29 07:05:00|24255.1|24252.3|24255.2|24252.4|24271|24268.2|24253.1|24250.3|124
1761721800000|2025-10-29 07:10:00|24255.1|24252.3|24253.4|24250.6|24258.2|24255.4|24247.9|24245.1|113
1761722100000|2025-10-29 07:15:00|24252.9|24250.1|24240.6|24237.8|24255.3|24252.5|24238.9|24236.1|78
1761722400000|2025-10-29 07:20:00|24240.7|24237.9|24234.8|24232|24240.8|24238|24230.2|24227.4|84
1761722700000|2025-10-29 07:25:00|24234.4|24231.6|24248.5|24245.7|24251.5|24248.7|24232.9|24230.1|57
1761723000000|2025-10-29 07:30:00|24248|24245.2|24244.4|24241.6|24251|24248.2|24238.4|24235.6|65
1761723300000|2025-10-29 07:35:00|24244|24241.2|24244.2|24241.4|24247.6|24244.8|24240.4|24237.6|60
1761723600000|2025-10-29 07:40:00|24243.7|24240.9|24242.4|24239.6|24248.4|24245.6|24238.4|24235.6|74
1761723900000|2025-10-29 07:45:00|24242.7|24239.9|24234.1|24231.3|24246.5|24243.7|24231.5|24228.7|90
1761724200000|2025-10-29 07:50:00|24234.6|24231.8|24241.2|24238.4|24241.3|24238.5|24226.8|24224|63
1761724500000|2025-10-29 07:55:00|24243.2|24240.4|24251|24248.2|24252.4|24249.6|24241.2|24238.4|139
1761724800000|2025-10-29 08:00:00|24249.8|24248.4|24265|24263.6|24265.7|24264.3|24225.3|24223.9|759
1761725100000|2025-10-29 08:05:00|24265.5|24264.1|24268.8|24267.4|24268.8|24267.4|24250.3|24248.9|296
1761725400000|2025-10-29 08:10:00|24269.3|24267.9|24288.1|24286.7|24289.6|24288.2|24266.1|24264.7|336
1761725700000|2025-10-29 08:15:00|24288|24286.6|24307.5|24306.1|24320.6|24319.2|24288|24286.6|473
1761726000000|2025-10-29 08:20:00|24307|24305.6|24309.4|24308|24319.7|24318.3|24298.1|24296.7|316
1761726300000|2025-10-29 08:25:00|24309.9|24308.5|24298.8|24297.4|24309.9|24308.5|24291.8|24290.4|260
1761726600000|2025-10-29 08:30:00|24298.6|24297.2|24300|24298.6|24316.2|24314.8|24298.6|24297.2|239
1761726900000|2025-10-29 08:35:00|24300.5|24299.1|24242.8|24241.4|24302|24300.6|24240.7|24239.3|364
1761727200000|2025-10-29 08:40:00|24243.3|24241.9|24267.7|24266.3|24270.4|24269|24243.3|24241.9|276
1761727500000|2025-10-29 08:45:00|24267.2|24265.8|24273.9|24272.5|24292.1|24290.7|24264.7|24263.3|304
1761727800000|2025-10-29 08:50:00|24273.5|24272.1|24251.7|24250.3|24281.7|24280.3|24251|24249.6|108
1761728100000|2025-10-29 08:55:00|24251.8|24250.4|24274.9|24273.5|24276.8|24275.4|24250.3|24248.9|170
1761728400000|2025-10-29 09:00:00|24274|24272.6|24266.8|24265.4|24278.8|24277.4|24263.5|24262.1|84
1761728700000|2025-10-29 09:05:00|24267.3|24265.9|24260.7|24259.3|24280.3|24278.9|24258.9|24257.5|81
1761729000000|2025-10-29 09:10:00|24260.5|24259.1|24257|24255.6|24261|24259.6|24250|24248.6|122
1761729300000|2025-10-29 09:15:00|24257.5|24256.1|24284.4|24283|24284.5|24283.1|24256.2|24254.8|124
1761729600000|2025-10-29 09:20:00|24282.7|24281.3|24280.4|24279|24290.4|24289|24276.8|24275.4|104
1761729900000|2025-10-29 09:25:00|24279.9|24278.5|24273|24271.6|24286.3|24284.9|24269.8|24268.4|132
1761730200000|2025-10-29 09:30:00|24272.7|24271.3|24266.6|24265.2|24276.1|24274.7|24263|24261.6|76
1761730500000|2025-10-29 09:35:00|24266.1|24264.7|24261.1|24259.7|24266.7|24265.3|24258|24256.6|81
1761730800000|2025-10-29 09:40:00|24262.2|24260.8|24270|24268.6|24272.3|24270.9|24254.8|24253.4|89
1761731100000|2025-10-29 09:45:00|24270.5|24269.1|24269.8|24268.4|24275.3|24273.9|24262|24260.6|118
1761731400000|2025-10-29 09:50:00|24268.7|24267.3|24273.7|24272.3|24278|24276.6|24266.2|24264.8|95
1761731700000|2025-10-29 09:55:00|24273.2|24271.8|24267.7|24266.3|24276|24274.6|24260.9|24259.5|70
1761732000000|2025-10-29 10:00:00|24267.4|24266|24262.8|24261.4|24268.9|24267.5|24256.8|24255.4|69
1761732300000|2025-10-29 10:05:00|24262.3|24260.9|24271.9|24270.5|24275.2|24273.8|24257.2|24255.8|54
1761732600000|2025-10-29 10:10:00|24271.8|24270.4|24289.2|24287.8|24289.5|24288.1|24267.6|24266.2|64
1761732900000|2025-10-29 10:15:00|24289.1|24287.7|24299.6|24298.2|24304.6|24303.2|24288.3|24286.9|91
1761733200000|2025-10-29 10:20:00|24298.4|24297|24297.3|24295.9|24308.5|24307.1|24296.8|24295.4|236
1761733500000|2025-10-29 10:25:00|24297.4|24296|24287.6|24286.2|24301.6|24300.2|24283.7|24282.3|232
1761733800000|2025-10-29 10:30:00|24288.1|24286.7|24276|24274.6|24291.1|24289.7|24269.8|24268.4|219
1761734100000|2025-10-29 10:35:00|24275.8|24274.4|24258.7|24257.3|24281.4|24280|24258.3|24256.9|128
1761734400000|2025-10-29 10:40:00|24259|24257.6|24268.4|24267|24271.3|24269.9|24254.9|24253.5|146
1761734700000|2025-10-29 10:45:00|24268.9|24267.5|24274.8|24273.4|24277.5|24276.1|24265.4|24264|106
1761735000000|2025-10-29 10:50:00|24273.2|24271.8|24282.8|24281.4|24286.2|24284.8|24270.6|24269.2|135
1761735300000|2025-10-29 10:55:00|24283|24281.6|24268.7|24267.3|24286.5|24285.1|24267.4|24266|104
1761735600000|2025-10-29 11:00:00|24267.9|24266.5|24276.1|24274.7|24280.6|24279.2|24266.9|24265.5|78
1761735900000|2025-10-29 11:05:00|24276.6|24275.2|24276.3|24274.9|24282.8|24281.4|24274.9|24273.5|29
1761736200000|2025-10-29 11:10:00|24275.6|24274.2|24271.6|24270.2|24277.8|24276.4|24264.2|24262.8|43
1761736500000|2025-10-29 11:15:00|24272.1|24270.7|24250.5|24249.1|24273.6|24272.2|24249.6|24248.2|77
1761736800000|2025-10-29 11:20:00|24252.7|24251.3|24242.4|24241|24252.7|24251.3|24239.6|24238.2|124
1761737100000|2025-10-29 11:25:00|24242.9|24241.5|24255|24253.6|24256|24254.6|24239.4|24238|78
1761737400000|2025-10-29 11:30:00|24255.7|24254.3|24256.1|24254.7|24258.2|24256.8|24243.9|24242.5|131
1761737700000|2025-10-29 11:35:00|24256.6|24255.2|24252.4|24251|24261.4|24260|24250.2|24248.8|103
1761738000000|2025-10-29 11:40:00|24250.9|24249.5|24256.5|24255.1|24259.9|24258.5|24249|24247.6|102
1761738300000|2025-10-29 11:45:00|24256|24254.6|24260.2|24258.8|24263|24261.6|24252.5|24251.1|50
1761738600000|2025-10-29 11:50:00|24260.1|24258.7|24269.6|24268.2|24281.8|24280.4|24257.3|24255.9|163
1761738900000|2025-10-29 11:55:00|24270.1|24268.7|24274.4|24273|24274.9|24273.5|24266.3|24264.9|40
1761739200000|2025-10-29 12:00:00|24273.4|24272|24280.1|24278.7|24281.2|24279.8|24272.4|24271|44
1761739500000|2025-10-29 12:05:00|24280.6|24279.2|24285.6|24284.2|24288.1|24286.7|24279.7|24278.3|47
1761739800000|2025-10-29 12:10:00|24285.3|24283.9|24294.4|24293|24298.4|24297|24284.9|24283.5|86
1761740100000|2025-10-29 12:15:00|24294.9|24293.5|24301.3|24299.9|24305.9|24304.5|24292.9|24291.5|112
1761740400000|2025-10-29 12:20:00|24301.1|24299.7|24297.5|24296.1|24303.1|24301.7|24295.1|24293.7|96
1761740700000|2025-10-29 12:25:00|24297.6|24296.2|24303|24301.6|24309.8|24308.4|24296|24294.6|229
1761741000000|2025-10-29 12:30:00|24304.8|24303.4|24304.2|24302.8|24309.9|24308.5|24297.5|24296.1|145
1761741300000|2025-10-29 12:35:00|24304.3|24302.9|24292.7|24291.3|24307.5|24306.1|24284.8|24283.4|197
1761741600000|2025-10-29 12:40:00|24293|24291.6|24287|24285.6|24296.3|24294.9|24283.3|24281.9|114
1761741900000|2025-10-29 12:45:00|24287.2|24285.8|24275|24273.6|24290.3|24288.9|24274.6|24273.2|101
1761742200000|2025-10-29 12:50:00|24276.2|24274.8|24271.9|24270.5|24276.2|24274.8|24259.6|24258.2|217
1761742500000|2025-10-29 12:55:00|24271.4|24270|24261.2|24259.8|24274.7|24273.3|24259.6|24258.2|91
1761742800000|2025-10-29 13:00:00|24260.6|24259.2|24250.1|24248.7|24261.3|24259.9|24245.6|24244.2|334
1761743100000|2025-10-29 13:05:00|24249.6|24248.2|24260|24258.6|24263.6|24262.2|24249.1|24247.7|141
1761743400000|2025-10-29 13:10:00|24257.9|24256.5|24258.2|24256.8|24262|24260.6|24248.9|24247.5|153
1761743700000|2025-10-29 13:15:00|24257.8|24256.4|24256.1|24254.7|24267.4|24266|24253.6|24252.2|94
1761744000000|2025-10-29 13:20:00|24256.8|24255.4|24247.8|24246.4|24257.8|24256.4|24245.1|24243.7|104
1761744300000|2025-10-29 13:25:00|24248.3|24246.9|24235.7|24234.3|24249.1|24247.7|24228.4|24227|138
1761744600000|2025-10-29 13:30:00|24236.6|24235.2|24232.6|24231.2|24237.5|24236.1|24215|24213.6|534
1761744900000|2025-10-29 13:35:00|24233.1|24231.7|24231.3|24229.9|24235.9|24234.5|24217.8|24216.4|189
1761745200000|2025-10-29 13:40:00|24230.7|24229.3|24234.2|24232.8|24237.4|24236|24220.3|24218.9|163
1761745500000|2025-10-29 13:45:00|24233.7|24232.3|24200.5|24199.1|24237|24235.6|24197.4|24196|238
1761745800000|2025-10-29 13:50:00|24200.3|24198.9|24207.2|24205.8|24219.7|24218.3|24189.5|24188.1|280
1761746100000|2025-10-29 13:55:00|24206.7|24205.3|24217.2|24215.8|24224.1|24222.7|24206.2|24204.8|309
1761746400000|2025-10-29 14:00:00|24217.1|24215.7|24180|24178.6|24218.7|24217.3|24164.9|24163.5|366
1761746700000|2025-10-29 14:05:00|24179.5|24178.1|24200.5|24199.1|24201.2|24199.8|24176.1|24174.7|213
1761747000000|2025-10-29 14:10:00|24201.5|24200.1|24205|24203.6|24217|24215.6|24197.3|24195.9|136
1761747300000|2025-10-29 14:15:00|24204.8|24203.4|24213|24211.6|24214.7|24213.3|24196.8|24195.4|116
1761747600000|2025-10-29 14:20:00|24212.3|24210.9|24210.3|24208.9|24216.7|24215.3|24201.2|24199.8|101
1761747900000|2025-10-29 14:25:00|24210.2|24208.8|24203.9|24202.5|24216.3|24214.9|24198.2|24196.8|93
1761748200000|2025-10-29 14:30:00|24202.2|24200.8|24178.8|24177.4|24202.7|24201.3|24163.8|24162.4|280
1761748500000|2025-10-29 14:35:00|24178.3|24176.9|24181.1|24179.7|24192.6|24191.2|24177.6|24176.2|193
1761748800000|2025-10-29 14:40:00|24182.7|24181.3|24156.9|24155.5|24186.1|24184.7|24152.6|24151.2|286
1761749100000|2025-10-29 14:45:00|24157.4|24156|24112.4|24111|24162|24160.6|24107.2|24105.8|394
1761749400000|2025-10-29 14:50:00|24114.7|24113.3|24108.7|24107.3|24120.3|24118.9|24084.6|24083.2|1030
1761749700000|2025-10-29 14:55:00|24109.2|24107.8|24134.9|24133.5|24135.8|24134.4|24103.2|24101.8|422
1761750000000|2025-10-29 15:00:00|24133.8|24132.4|24129.2|24127.8|24138.2|24136.8|24124.9|24123.5|217
1761750300000|2025-10-29 15:05:00|24129.7|24128.3|24161.4|24160|24165.4|24164|24128.2|24126.8|365
1761750600000|2025-10-29 15:10:00|24158.9|24157.5|24162.9|24161.5|24167.8|24166.4|24143.5|24142.1|221
1761750900000|2025-10-29 15:15:00|24163|24161.6|24146.4|24145|24163|24161.6|24138|24136.6|191
1761751200000|2025-10-29 15:20:00|24147.6|24146.2|24159.2|24157.8|24159.2|24157.8|24137.6|24136.2|87
1761751500000|2025-10-29 15:25:00|24159.1|24157.7|24164.4|24163|24167.9|24166.5|24151.7|24150.3|108
1761751800000|2025-10-29 15:30:00|24165|24163.6|24148.9|24147.5|24165|24163.6|24142.2|24140.8|87
1761752100000|2025-10-29 15:35:00|24148.8|24147.4|24146.6|24145.2|24149.8|24148.4|24131|24129.6|205
1761752400000|2025-10-29 15:40:00|24146.1|24144.7|24150.1|24148.7|24153.9|24152.5|24138.2|24136.8|107
1761752700000|2025-10-29 15:45:00|24149.6|24148.2|24159.2|24157.8|24160.8|24159.4|24146.7|24145.3|156
1761753000000|2025-10-29 15:50:00|24159.7|24158.3|24149|24147.6|24164.7|24163.3|24146.7|24145.3|83
1761753300000|2025-10-29 15:55:00|24149.5|24148.1|24132.6|24131.2|24150.2|24148.8|24131.3|24129.9|89
1761753600000|2025-10-29 16:00:00|24132.1|24130.7|24118.7|24117.3|24132.5|24131.1|24114.5|24113.1|391
1761753900000|2025-10-29 16:05:00|24118.2|24116.8|24132.3|24130.9|24134.4|24133|24116.7|24115.3|101
1761754200000|2025-10-29 16:10:00|24133.1|24131.7|24129.2|24127.8|24134.4|24133|24126.5|24125.1|88
1761754500000|2025-10-29 16:15:00|24128.7|24127.3|24120.5|24119.1|24128.7|24127.3|24111.4|24110|125
1761754800000|2025-10-29 16:20:00|24120.1|24118.7|24119.2|24117.8|24127.8|24126.4|24118.2|24116.8|113
1761755100000|2025-10-29 16:25:00|24119.1|24117.7|24125.6|24124.2|24125.9|24124.5|24105.6|24104.2|373
1761755400000|2025-10-29 16:30:00|24126.2|24123.4|24125.1|24122.3|24140.1|24137.3|24119.7|24116.9|485
1761755700000|2025-10-29 16:35:00|24126.1|24123.3|24131.6|24128.8|24137.6|24134.8|24125.1|24122.3|112
1761756000000|2025-10-29 16:40:00|24133.1|24130.3|24141.4|24138.6|24143.1|24140.3|24132.4|24129.6|85
1761756300000|2025-10-29 16:45:00|24141.9|24139.1|24157.3|24154.5|24157.6|24154.8|24140.8|24138|284
1761756600000|2025-10-29 16:50:00|24156.8|24154|24159.2|24156.4|24162|24159.2|24148|24145.2|65
1761756900000|2025-10-29 16:55:00|24159.7|24156.9|24154.7|24151.9|24162.2|24159.4|24153.6|24150.8|42
1761757200000|2025-10-29 17:00:00|24154.4|24151.6|24156.7|24153.9|24157.6|24154.8|24150|24147.2|75
1761757500000|2025-10-29 17:05:00|24157.2|24154.4|24161.9|24159.1|24162.6|24159.8|24153.2|24150.4|53
1761757800000|2025-10-29 17:10:00|24162.4|24159.6|24186.7|24183.9|24186.8|24184|24159.6|24156.8|151
1761758100000|2025-10-29 17:15:00|24186.5|24183.7|24180.6|24177.8|24191.3|24188.5|24179.6|24176.8|32
1761758400000|2025-10-29 17:20:00|24180.1|24177.3|24172.6|24169.8|24182.2|24179.4|24172.2|24169.4|34
1761758700000|2025-10-29 17:25:00|24172.4|24169.6|24173.9|24171.1|24175.6|24172.8|24165|24162.2|50
1761759000000|2025-10-29 17:30:00|24173.4|24170.6|24168.3|24165.5|24174|24171.2|24160.1|24157.3|83
1761759300000|2025-10-29 17:35:00|24168.8|24166|24171.6|24168.8|24173.8|24171|24166.3|24163.5|26
1761759600000|2025-10-29 17:40:00|24171.3|24168.5|24166.4|24163.6|24172.7|24169.9|24166.4|24163.6|19
1761759900000|2025-10-29 17:45:00|24166.2|24163.4|24173|24170.2|24174.7|24171.9|24164.2|24161.4|17
1761760200000|2025-10-29 17:50:00|24172.5|24169.7|24170.5|24167.7|24174.6|24171.8|24166.4|24163.6|50
1761760500000|2025-10-29 17:55:00|24170|24167.2|24159.4|24156.6|24170.5|24167.7|24159.4|24156.6|76
1761760800000|2025-10-29 18:00:00|24158.4|24155.6|24164.7|24161.9|24184.4|24181.6|24155.2|24152.4|50
1761761100000|2025-10-29 18:05:00|24164.8|24162|24177.6|24174.8|24179.8|24177|24147.2|24144.4|91
1761761400000|2025-10-29 18:10:00|24177.1|24174.3|24158.7|24155.9|24178.6|24175.8|24158.1|24155.3|26
1761761700000|2025-10-29 18:15:00|24158.2|24155.4|24172.8|24170|24175.9|24173.1|24155|24152.2|35
1761762000000|2025-10-29 18:20:00|24172.3|24169.5|24167.1|24164.3|24172.8|24170|24151.6|24148.8|52
1761762300000|2025-10-29 18:25:00|24166.6|24163.8|24171.7|24168.9|24173.6|24170.8|24159.2|24156.4|30
1761762600000|2025-10-29 18:30:00|24171.2|24168.4|24177.2|24174.4|24180.7|24177.9|24164|24161.2|86
1761762900000|2025-10-29 18:35:00|24174.7|24171.9|24087|24084.2|24175.7|24172.9|24086.5|24083.7|272
1761763200000|2025-10-29 18:40:00|24087.1|24084.3|24010.1|24007.3|24094.4|24091.6|24007.5|24004.7|377
1761763500000|2025-10-29 18:45:00|24009.6|24006.8|24065.1|24062.3|24079.2|24076.4|24004.5|24001.7|334
1761763800000|2025-10-29 18:50:00|24064.6|24061.8|24099.3|24096.5|24111.2|24108.4|24062.6|24059.8|186
1761764100000|2025-10-29 18:55:00|24099.8|24097|24118.2|24115.4|24126.1|24123.3|24098.4|24095.6|108
1761764400000|2025-10-29 19:00:00|24118.7|24115.9|24085.4|24082.6|24137.6|24134.8|24078.7|24075.9|87
1761764700000|2025-10-29 19:05:00|24085|24082.2|24124.6|24121.8|24132.3|24129.5|24084.7|24081.9|78
1761765000000|2025-10-29 19:10:00|24124.9|24122.1|24121.9|24119.1|24144.2|24141.4|24117.5|24114.7|49
1761765300000|2025-10-29 19:15:00|24122.4|24119.6|24127.7|24124.9|24132.9|24130.1|24109.9|24107.1|43
1761765600000|2025-10-29 19:20:00|24127.9|24125.1|24124.4|24121.6|24140.7|24137.9|24117.1|24114.3|61
1761765900000|2025-10-29 19:25:00|24124.9|24122.1|24118.6|24115.8|24147|24144.2|24117.5|24114.7|40
1761766200000|2025-10-29 19:30:00|24119.1|24116.3|24107.5|24104.7|24124.2|24121.4|24099.3|24096.5|18
1761766500000|2025-10-29 19:35:00|24107|24104.2|24115.7|24112.9|24119.1|24116.3|24091.3|24088.5|74
1761766800000|2025-10-29 19:40:00|24116.2|24113.4|24122.7|24119.9|24123.5|24120.7|24105.2|24102.4|32
1761767100000|2025-10-29 19:45:00|24122.6|24119.8|24138|24135.2|24146.1|24143.3|24120.7|24117.9|49
1761767400000|2025-10-29 19:50:00|24137.5|24134.7|24141.9|24139.1|24163.7|24160.9|24137.5|24134.7|95
1761767700000|2025-10-29 19:55:00|24142.9|24140.1|24145.2|24142.4|24154.4|24151.6|24126.4|24123.6|85
1761768000000|2025-10-29 20:00:00|24144.7|24141.9|24147.9|24145.1|24183.1|24180.3|24140.1|24137.3|86
1761768300000|2025-10-29 20:05:00|24147.4|24144.6|24124.4|24121.6|24149.4|24146.6|24113.6|24110.8|18
1761768600000|2025-10-29 20:10:00|24124.9|24122.1|24126.6|24123.8|24127.6|24124.8|24112|24109.2|33
1761768900000|2025-10-29 20:15:00|24126.1|24123.3|24122.6|24119.8|24127.3|24124.5|24121.3|24118.5|23
1761769200000|2025-10-29 20:20:00|24122.1|24119.3|24112.5|24109.7|24123.1|24120.3|24112|24109.2|24
1761769500000|2025-10-29 20:25:00|24112.2|24109.4|24129.4|24126.6|24132.2|24129.4|24112.2|24109.4|36
1761769800000|2025-10-29 20:30:00|24128.4|24125.6|24120.4|24117.6|24128.7|24125.9|24118.7|24115.9|27
1761770100000|2025-10-29 20:35:00|24119.9|24117.1|24129.8|24127|24137.7|24134.9|24119.4|24116.6|38
1761770400000|2025-10-29 20:40:00|24129.3|24126.5|24132.6|24129.8|24135.6|24132.8|24128.8|24126|14
1761770700000|2025-10-29 20:45:00|24132.1|24129.3|24135.4|24132.6|24138|24135.2|24131.2|24128.4|52
1761771000000|2025-10-29 20:50:00|24135.7|24132.9|24124.5|24121.7|24138|24135.2|24124.5|24121.7|58
1761771300000|2025-10-29 20:55:00|24123.5|24120.7|24139.7|24136.9|24142.2|24139.4|24123.5|24120.7|67
1761771600000|2025-10-29 21:00:00|24139.2|24136.4|24143.5|24136.5|24146|24139|24139.2|24132.2|12
1761771900000|2025-10-29 21:05:00|24142.8|24135.8|24132.8|24125.8|24142.8|24135.8|24132.5|24125.5|0
1761772200000|2025-10-29 21:10:00|24132.6|24125.6|24129.1|24122.1|24132.6|24125.6|24125.5|24118.5|0
1761772500000|2025-10-29 21:15:00|24128.1|24121.1|24128.4|24121.4|24128.4|24121.4|24123|24116|0
1761772800000|2025-10-29 21:20:00|24128.3|24121.3|24126.4|24119.4|24129.3|24122.3|24126|24119|0
1761773100000|2025-10-29 21:25:00|24126|24119|24127.1|24120.1|24128.9|24121.9|24124.6|24117.6|0
1761773400000|2025-10-29 21:30:00|24126.1|24119.1|24124.5|24117.5|24127.1|24120.1|24121.8|24114.8|0
1761773700000|2025-10-29 21:35:00|24124.3|24117.3|24122.3|24115.3|24124.3|24117.3|24121.1|24114.1|0
1761774000000|2025-10-29 21:40:00|24122.4|24115.4|24135.5|24128.5|24136.8|24129.8|24122.3|24115.3|0
1761774300000|2025-10-29 21:45:00|24135.9|24128.9|24130.9|24123.9|24135.9|24128.9|24130.6|24123.6|0
1761774600000|2025-10-29 21:50:00|24131.6|24124.6|24135.4|24128.4|24136.8|24129.8|24131.5|24124.5|0
1761774900000|2025-10-29 21:55:00|24136.2|24129.2|24110|24103|24136.2|24129.2|24110|24103|0
1761775200000|2025-10-29 22:00:00|24110.1|24103.1|24115.3|24108.3|24126.5|24119.5|24102.8|24095.8|0
1761775500000|2025-10-29 22:05:00|24115.8|24108.8|24137.4|24130.4|24138.7|24131.7|24114.6|24107.6|0
1761775800000|2025-10-29 22:10:00|24136.9|24129.9|24133|24126|24148.8|24141.8|24132.7|24125.7|0
1761776100000|2025-10-29 22:15:00|24133.2|24126.2|24129.6|24122.6|24135.3|24128.3|24126.2|24119.2|0
1761776400000|2025-10-29 22:20:00|24129.9|24122.9|24124.3|24117.3|24132.7|24125.7|24123.9|24116.9|0
1761776700000|2025-10-29 22:25:00|24124.4|24117.4|24118.7|24111.7|24128|24121|24118.4|24111.4|0
1761777000000|2025-10-29 22:30:00|24119|24112|24130|24123|24131|24124|24119|24112|0
1761777300000|2025-10-29 22:35:00|24130.2|24123.2|24129.3|24122.3|24132.5|24125.5|24128.1|24121.1|0
1761777600000|2025-10-29 22:40:00|24129|24122|24130.7|24123.7|24134.5|24127.5|24128.4|24121.4|0
1761777900000|2025-10-29 22:45:00|24130.9|24123.9|24132.4|24125.4|24134.3|24127.3|24130.5|24123.5|0
1761778200000|2025-10-29 22:50:00|24132.7|24125.7|24130.2|24123.2|24135.5|24128.5|24129.7|24122.7|0
1761778500000|2025-10-29 22:55:00|24130.5|24123.5|24129.8|24122.8|24132.8|24125.8|24127.6|24120.6|0
1761778800000|2025-10-29 23:00:00|24130|24123|24131.5|24124.5|24134.5|24127.5|24127.7|24120.7|0
1761779100000|2025-10-29 23:05:00|24131.8|24124.8|24128.7|24121.7|24133.1|24126.1|24128.4|24121.4|0
1761779400000|2025-10-29 23:10:00|24129|24122|24130.2|24123.2|24130.7|24123.7|24125.8|24118.8|0
1761779700000|2025-10-29 23:15:00|24129.9|24122.9|24130.6|24123.6|24132.6|24125.6|24129.6|24122.6|0
1761780000000|2025-10-29 23:20:00|24130.9|24123.9|24143.4|24136.4|24146.5|24139.5|24129.8|24122.8|0
1761780300000|2025-10-29 23:25:00|24143.6|24136.6|24141.5|24134.5|24145.5|24138.5|24140.1|24133.1|0
1761780600000|2025-10-29 23:30:00|24141.7|24134.7|24131.7|24124.7|24143|24136|24131.3|24124.3|0
1761780900000|2025-10-29 23:35:00|24131.5|24124.5|24122.2|24115.2|24131.5|24124.5|24121.9|24114.9|0
1761781200000|2025-10-29 23:40:00|24123.8|24116.8|24125.2|24118.2|24125.8|24118.8|24119.2|24112.2|0
1761781500000|2025-10-29 23:45:00|24125.5|24118.5|24140.1|24133.1|24140.3|24133.3|24124.5|24117.5|0
1761781800000|2025-10-29 23:50:00|24140.4|24133.4|24148.5|24141.5|24149.1|24142.1|24139.7|24132.7|0
1761782100000|2025-10-29 23:55:00|24148.6|24141.6|24145.6|24138.6|24152.1|24145.1|24144.6|24137.6|0
1761782400000|2025-10-30 00:00:00|24146.4|24139.4|24152.8|24145.8|24158.6|24151.6|24146.4|24139.4|0
1761782700000|2025-10-30 00:05:00|24152.3|24145.3|24147.4|24140.4|24153.4|24146.4|24143.9|24136.9|0
1761783000000|2025-10-30 00:10:00|24147.1|24140.1|24157.1|24150.1|24159.3|24152.3|24145.3|24138.3|0
1761783300000|2025-10-30 00:15:00|24157|24150|24181.6|24176.6|24182.5|24177.5|24155.4|24148.4|8
1761783600000|2025-10-30 00:20:00|24181.8|24176.8|24187|24182|24187.5|24182.5|24173.1|24168.1|6
1761783900000|2025-10-30 00:25:00|24187.5|24182.5|24197.5|24192.5|24203|24198|24187.5|24182.5|4
1761784200000|2025-10-30 00:30:00|24198|24193|24199.6|24194.6|24212.4|24207.4|24191|24186|18
1761784500000|2025-10-30 00:35:00|24200.6|24195.6|24201.8|24196.8|24209|24204|24194.1|24189.1|7
1761784800000|2025-10-30 00:40:00|24201.3|24196.3|24191.1|24186.1|24201.3|24196.3|24190.6|24185.6|1
1761785100000|2025-10-30 00:45:00|24191.6|24186.6|24192.6|24187.6|24204|24199|24188.9|24183.9|2
1761785400000|2025-10-30 00:50:00|24193.3|24188.3|24188.7|24183.7|24195.1|24190.1|24187.7|24182.7|0
1761785700000|2025-10-30 00:55:00|24190.2|24185.2|24190.7|24185.7|24193.2|24188.2|24187.7|24182.7|0
1761786000000|2025-10-30 01:00:00|24192.7|24187.7|24193.1|24188.1|24201.6|24196.6|24189.1|24184.1|5
1761786300000|2025-10-30 01:05:00|24193.3|24188.3|24233.9|24228.9|24234.2|24229.2|24192.5|24187.5|9
1761786600000|2025-10-30 01:10:00|24233.4|24228.4|24217.4|24212.4|24233.5|24228.5|24214|24209|5
1761786900000|2025-10-30 01:15:00|24217.9|24212.9|24203.7|24198.7|24217.9|24212.9|24196.9|24191.9|20
1761787200000|2025-10-30 01:20:00|24203.2|24198.2|24196.8|24191.8|24206.7|24201.7|24193.8|24188.8|10
1761787500000|2025-10-30 01:25:00|24197.3|24192.3|24214.4|24209.4|24217.6|24212.6|24196.3|24191.3|18
1761787800000|2025-10-30 01:30:00|24213.9|24208.9|24233.9|24228.9|24236.2|24231.2|24207.5|24202.5|39
1761788100000|2025-10-30 01:35:00|24234.4|24229.4|24235.6|24230.6|24241.7|24236.7|24227.6|24222.6|32
1761788400000|2025-10-30 01:40:00|24235.1|24230.1|24248.8|24243.8|24258.7|24253.7|24234.6|24229.6|16
1761788700000|2025-10-30 01:45:00|24248.3|24243.3|24235.8|24230.8|24250.6|24245.6|24235|24230|3
1761789000000|2025-10-30 01:50:00|24235.4|24230.4|24239.3|24234.3|24244.7|24239.7|24234.8|24229.8|1
1761789300000|2025-10-30 01:55:00|24239.8|24234.8|24239.6|24234.6|24242.6|24237.6|24236.8|24231.8|2
1761789600000|2025-10-30 02:00:00|24240.1|24235.1|24238|24233|24240.8|24235.8|24234.2|24229.2|0
1761789900000|2025-10-30 02:05:00|24237.5|24232.5|24244.7|24239.7|24247.2|24242.2|24232.5|24227.5|4
1761790200000|2025-10-30 02:10:00|24244.9|24239.9|24244.9|24239.9|24245.8|24240.8|24241.5|24236.5|3
1761790500000|2025-10-30 02:15:00|24244.4|24239.4|24255.4|24250.4|24263.2|24258.2|24243.4|24238.4|31
1761790800000|2025-10-30 02:20:00|24256.4|24251.4|24253.4|24248.4|24256.9|24251.9|24248.9|24243.9|19
1761791100000|2025-10-30 02:25:00|24252.9|24247.9|24250.9|24245.9|24256|24251|24248.4|24243.4|3
1761791400000|2025-10-30 02:30:00|24251.4|24246.4|24245|24240|24251.4|24246.4|24244.5|24239.5|2
1761791700000|2025-10-30 02:35:00|24244.5|24239.5|24243.5|24238.5|24245.4|24240.4|24238.9|24233.9|1
1761792000000|2025-10-30 02:40:00|24243|24238|24246.1|24241.1|24251.7|24246.7|24242|24237|1
1761792300000|2025-10-30 02:45:00|24246.3|24241.3|24233.1|24228.1|24246.8|24241.8|24231.9|24226.9|6
1761792600000|2025-10-30 02:50:00|24233.6|24228.6|24232.5|24227.5|24238|24233|24231.5|24226.5|1
1761792900000|2025-10-30 02:55:00|24232|24227|24228.2|24223.2|24232|24227|24226.4|24221.4|6
1761793200000|2025-10-30 03:00:00|24228.5|24223.5|24233.8|24228.8|24236.8|24231.8|24228.5|24223.5|0
1761793500000|2025-10-30 03:05:00|24233.9|24228.9|24234.4|24229.4|24235.4|24230.4|24227.9|24222.9|8
1761793800000|2025-10-30 03:10:00|24233.9|24228.9|24233.9|24228.9|24237.4|24232.4|24230.4|24225.4|0
1761794100000|2025-10-30 03:15:00|24234.4|24229.4|24224.9|24219.9|24248.8|24243.8|24224.9|24219.9|22
1761794400000|2025-10-30 03:20:00|24223.9|24218.9|24217.7|24212.7|24224.4|24219.4|24211.4|24206.4|15
1761794700000|2025-10-30 03:25:00|24217.2|24212.2|24215.2|24210.2|24217.7|24212.7|24213|24208|0
1761795000000|2025-10-30 03:30:00|24214.7|24209.7|24209.8|24204.8|24221.1|24216.1|24209.8|24204.8|5
1761795300000|2025-10-30 03:35:00|24210|24205|24204.3|24199.3|24214.4|24209.4|24204.3|24199.3|9
1761795600000|2025-10-30 03:40:00|24204.1|24199.1|24201.2|24196.2|24204.1|24199.1|24195.6|24190.6|2
1761795900000|2025-10-30 03:45:00|24201.6|24196.6|24206.8|24201.8|24208.3|24203.3|24198.7|24193.7|2
1761796200000|2025-10-30 03:50:00|24206.3|24201.3|24204.7|24199.7|24214.9|24209.9|24203.9|24198.9|6
1761796500000|2025-10-30 03:55:00|24205.2|24200.2|24211|24206|24216.8|24211.8|24200.2|24195.2|4
1761796800000|2025-10-30 04:00:00|24211.1|24206.1|24187.8|24182.8|24215.8|24210.8|24187.8|24182.8|8
1761797100000|2025-10-30 04:05:00|24185.3|24180.3|24153.1|24148.1|24185.3|24180.3|24151.3|24146.3|18
1761797400000|2025-10-30 04:10:00|24152.9|24147.9|24115.5|24110.5|24152.9|24147.9|24106.8|24101.8|20
1761797700000|2025-10-30 04:15:00|24115|24110|24126.3|24121.3|24137.8|24132.8|24102|24097|17
1761798000000|2025-10-30 04:20:00|24126.1|24121.1|24077.9|24072.9|24137.3|24132.3|24075.4|24070.4|10
1761798300000|2025-10-30 04:25:00|24078.4|24073.4|24084.1|24079.1|24108.3|24103.3|24071.4|24066.4|11
1761798600000|2025-10-30 04:30:00|24080.6|24075.6|24082.2|24077.2|24098.1|24093.1|24061.8|24056.8|44
1761798900000|2025-10-30 04:35:00|24081.7|24076.7|24154.2|24149.2|24159|24154|24081.7|24076.7|54
1761799200000|2025-10-30 04:40:00|24153.7|24148.7|24121.9|24116.9|24159.6|24154.6|24116.4|24111.4|14
1761799500000|2025-10-30 04:45:00|24121.4|24116.4|24122.6|24117.6|24143.2|24138.2|24118.8|24113.8|11
1761799800000|2025-10-30 04:50:00|24123.1|24118.1|24147.4|24142.4|24164.6|24159.6|24120.2|24115.2|25
1761800100000|2025-10-30 04:55:00|24147.9|24142.9|24123.9|24118.9|24149.6|24144.6|24117.7|24112.7|12
1761800400000|2025-10-30 05:00:00|24124.4|24119.4|24125.4|24120.4|24136|24131|24116.4|24111.4|10
1761800700000|2025-10-30 05:05:00|24124.9|24119.9|24167.1|24162.1|24174.5|24169.5|24124.4|24119.4|27
1761801000000|2025-10-30 05:10:00|24165.6|24160.6|24154.2|24149.2|24167.2|24162.2|24147.8|24142.8|16
1761801300000|2025-10-30 05:15:00|24154.7|24149.7|24148.9|24143.9|24155.3|24150.3|24125.8|24120.8|25
1761801600000|2025-10-30 05:20:00|24148.4|24143.4|24160.5|24155.5|24162.7|24157.7|24145|24140|5
1761801900000|2025-10-30 05:25:00|24161|24156|24174.5|24169.5|24178.3|24173.3|24158.6|24153.6|10
1761802200000|2025-10-30 05:30:00|24175|24170|24179.8|24174.8|24186.6|24181.6|24172.2|24167.2|7
1761802500000|2025-10-30 05:35:00|24180|24175|24188.1|24183.1|24198.1|24193.1|24154.9|24149.9|33
1761802800000|2025-10-30 05:40:00|24186.1|24181.1|24188.3|24183.3|24196.1|24191.1|24177.7|24172.7|8
1761803100000|2025-10-30 05:45:00|24187.8|24182.8|24183.4|24178.4|24195|24190|24178.1|24173.1|10
1761803400000|2025-10-30 05:50:00|24181.9|24176.9|24207.7|24202.7|24207.7|24202.7|24180.4|24175.4|34
1761803700000|2025-10-30 05:55:00|24207.2|24202.2|24192.4|24187.4|24207.2|24202.2|24191.7|24186.7|11
1761804000000|2025-10-30 06:00:00|24191.9|24186.9|24189.2|24184.2|24201|24196|24181.1|24176.1|21
1761804300000|2025-10-30 06:05:00|24188.7|24183.7|24182.3|24177.3|24189.7|24184.7|24178|24173|9
1761804600000|2025-10-30 06:10:00|24181.8|24176.8|24174.8|24169.8|24192|24187|24171.7|24166.7|10
1761804900000|2025-10-30 06:15:00|24174.3|24169.3|24163.6|24158.6|24185.8|24180.8|24155.8|24150.8|73
1761805200000|2025-10-30 06:20:00|24163.4|24158.4|24156.6|24151.6|24167|24162|24155.9|24150.9|20
1761805500000|2025-10-30 06:25:00|24155.1|24150.1|24159.6|24154.6|24160.4|24155.4|24149.6|24144.6|17
1761805800000|2025-10-30 06:30:00|24159.1|24154.1|24155|24150|24165.9|24160.9|24151.6|24146.6|18
1761806100000|2025-10-30 06:35:00|24155.5|24150.5|24160.8|24155.8|24165|24160|24154|24149|16
1761806400000|2025-10-30 06:40:00|24160.3|24155.3|24169.5|24164.5|24170.3|24165.3|24148.9|24143.9|52
1761806700000|2025-10-30 06:45:00|24167.7|24162.7|24187.2|24182.2|24187.2|24182.2|24166.7|24161.7|12
1761807000000|2025-10-30 06:50:00|24187.7|24182.7|24183.7|24178.7|24197.3|24192.3|24178.5|24173.5|37
1761807300000|2025-10-30 06:55:00|24183.2|24178.2|24167|24162|24186.5|24181.5|24165.7|24160.7|81
1761807600000|2025-10-30 07:00:00|24166.1|24163.3|24146.9|24144.1|24178.1|24175.3|24140.2|24137.4|125
1761807900000|2025-10-30 07:05:00|24147.4|24144.6|24157.6|24154.8|24168.7|24165.9|24143.1|24140.3|161
1761808200000|2025-10-30 07:10:00|24157.1|24154.3|24170.9|24168.1|24174.9|24172.1|24153.2|24150.4|74
1761808500000|2025-10-30 07:15:00|24170.5|24167.7|24191.1|24188.3|24201.7|24198.9|24170.5|24167.7|217
1761808800000|2025-10-30 07:20:00|24191.6|24188.8|24170.7|24167.9|24192.1|24189.3|24166.7|24163.9|134
1761809100000|2025-10-30 07:25:00|24171.1|24168.3|24193.4|24190.6|24195.4|24192.6|24170.5|24167.7|76
1761809400000|2025-10-30 07:30:00|24194.4|24191.6|24199.8|24197|24212.5|24209.7|24193.4|24190.6|176
1761809700000|2025-10-30 07:35:00|24200.3|24197.5|24205.6|24202.8|24213.2|24210.4|24200.3|24197.5|173
1761810000000|2025-10-30 07:40:00|24205.1|24202.3|24213.9|24211.1|24215.1|24212.3|24192.2|24189.4|86
1761810300000|2025-10-30 07:45:00|24213.5|24210.7|24210.2|24207.4|24219.4|24216.6|24203.5|24200.7|116
1761810600000|2025-10-30 07:50:00|24209.9|24207.1|24204.1|24201.3|24211.3|24208.5|24200.5|24197.7|61
1761810900000|2025-10-30 07:55:00|24203.7|24200.9|24206.3|24203.5|24225.5|24222.7|24203.7|24200.9|211
1761811200000|2025-10-30 08:00:00|24205.6|24204.2|24174.3|24172.9|24223.6|24222.2|24172.7|24171.3|863
1761811500000|2025-10-30 08:05:00|24173.8|24172.4|24175.4|24174|24175.5|24174.1|24152.7|24151.3|586
1761811800000|2025-10-30 08:10:00|24177.4|24176|24153.3|24151.9|24178.9|24177.5|24147.5|24146.1|247
1761812100000|2025-10-30 08:15:00|24153.8|24152.4|24187.3|24185.9|24197.5|24196.1|24153.7|24152.3|434
1761812400000|2025-10-30 08:20:00|24188.5|24187.1|24195.4|24194|24207.3|24205.9|24184.9|24183.5|225
1761812700000|2025-10-30 08:25:00|24195.9|24194.5|24191.1|24189.7|24205.8|24204.4|24187.5|24186.1|168
1761813000000|2025-10-30 08:30:00|24189.9|24188.5|24169.9|24168.5|24194.9|24193.5|24162.9|24161.5|220
1761813300000|2025-10-30 08:35:00|24170|24168.6|24179.9|24178.5|24185.1|24183.7|24169|24167.6|90
1761813600000|2025-10-30 08:40:00|24179.8|24178.4|24211.3|24209.9|24214.4|24213|24179.7|24178.3|365
1761813900000|2025-10-30 08:45:00|24211.8|24210.4|24195.4|24194|24218.1|24216.7|24192.7|24191.3|148
1761814200000|2025-10-30 08:50:00|24195.9|24194.5|24198.1|24196.7|24207.1|24205.7|24193.1|24191.7|86
1761814500000|2025-10-30 08:55:00|24198.6|24197.2|24180.7|24179.3|24203.8|24202.4|24179.5|24178.1|190
1761814800000|2025-10-30 09:00:00|24180.1|24178.7|24157.2|24155.8|24188.9|24187.5|24144.7|24143.3|363
1761815100000|2025-10-30 09:05:00|24157.1|24155.7|24162.5|24161.1|24174.4|24173|24153.8|24152.4|152
1761815400000|2025-10-30 09:10:00|24163.8|24162.4|24143.6|24142.2|24163.8|24162.4|24128.4|24127|164
1761815700000|2025-10-30 09:15:00|24143.4|24142|24128.1|24126.7|24143.9|24142.5|24126.5|24125.1|167
1761816000000|2025-10-30 09:20:00|24127.6|24126.2|24104.4|24103|24128.2|24126.8|24094.3|24092.9|244
1761816300000|2025-10-30 09:25:00|24104.3|24102.9|24108.3|24106.9|24112.3|24110.9|24099.3|24097.9|253
1761816600000|2025-10-30 09:30:00|24108.2|24106.8|24093.1|24091.7|24118.3|24116.9|24089.4|24088|210
1761816900000|2025-10-30 09:35:00|24093|24091.6|24091.4|24090|24096.8|24095.4|24077.3|24075.9|193
1761817200000|2025-10-30 09:40:00|24091.8|24090.4|24094.1|24092.7|24095.1|24093.7|24080.3|24078.9|403
1761817500000|2025-10-30 09:45:00|24093.6|24092.2|24080.1|24078.7|24094.2|24092.8|24077.9|24076.5|179
1761817800000|2025-10-30 09:50:00|24080.3|24078.9|24082|24080.6|24096.2|24094.8|24079.7|24078.3|254
1761818100000|2025-10-30 09:55:00|24082.5|24081.1|24099|24097.6|24103.4|24102|24081.8|24080.4|267
1761818400000|2025-10-30 10:00:00|24096.6|24095.2|24106.9|24105.5|24108.8|24107.4|24090.1|24088.7|271
1761818700000|2025-10-30 10:05:00|24107.4|24106|24105.4|24104|24117.4|24116|24094.8|24093.4|182
1761819000000|2025-10-30 10:10:00|24107.1|24105.7|24112.4|24111|24122.8|24121.4|24107.1|24105.7|86
1761819300000|2025-10-30 10:15:00|24112.5|24111.1|24119.8|24118.4|24123.5|24122.1|24111.8|24110.4|118
1761819600000|2025-10-30 10:20:00|24118.7|24117.3|24101|24099.6|24126.8|24125.4|24099.7|24098.3|244
1761819900000|2025-10-30 10:25:00|24100.5|24099.1|24092.8|24091.4|24106.4|24105|24091.9|24090.5|86
1761820200000|2025-10-30 10:30:00|24094.1|24092.7|24092.7|24091.3|24100.6|24099.2|24089.3|24087.9|98
1761820500000|2025-10-30 10:35:00|24092.8|24091.4|24074|24072.6|24093.9|24092.5|24073.3|24071.9|79
1761820800000|2025-10-30 10:40:00|24074.7|24073.3|24081.9|24080.5|24083|24081.6|24056.1|24054.7|271
1761821100000|2025-10-30 10:45:00|24082.4|24081|24084.7|24083.3|24092.1|24090.7|24082.3|24080.9|209
1761821400000|2025-10-30 10:50:00|24082.6|24081.2|24080.9|24079.5|24094.2|24092.8|24079.9|24078.5|59
1761821700000|2025-10-30 10:55:00|24080.4|24079|24065.9|24064.5|24081.7|24080.3|24065.3|24063.9|114
1761822000000|2025-10-30 11:00:00|24067.4|24066|24064.3|24062.9|24070.1|24068.7|24054.2|24052.8|175
1761822300000|2025-10-30 11:05:00|24064.2|24062.8|24071.3|24069.9|24080.5|24079.1|24059.2|24057.8|184
1761822600000|2025-10-30 11:10:00|24072.5|24071.1|24097.5|24096.1|24099.3|24097.9|24071.6|24070.2|118
1761822900000|2025-10-30 11:15:00|24097|24095.6|24103.4|24102|24108.3|24106.9|24095.7|24094.3|109
1761823200000|2025-10-30 11:20:00|24103.6|24102.2|24093.3|24091.9|24109.1|24107.7|24092.9|24091.5|138
1761823500000|2025-10-30 11:25:00|24093.5|24092.1|24091.4|24090|24097.6|24096.2|24082.3|24080.9|71
1761823800000|2025-10-30 11:30:00|24091.5|24090.1|24082|24080.6|24091.5|24090.1|24072.8|24071.4|123
1761824100000|2025-10-30 11:35:00|24082.5|24081.1|24080.3|24078.9|24089.8|24088.4|24075.7|24074.3|101
1761824400000|2025-10-30 11:40:00|24079.6|24078.2|24093.4|24092|24097.4|24096|24078.6|24077.2|77
1761824700000|2025-10-30 11:45:00|24092.9|24091.5|24077.5|24076.1|24093.5|24092.1|24075.7|24074.3|120
1761825000000|2025-10-30 11:50:00|24075.7|24074.3|24061.1|24059.7|24076.3|24074.9|24059.8|24058.4|118
1761825300000|2025-10-30 11:55:00|24061.6|24060.2|24071.5|24070.1|24071.9|24070.5|24059.1|24057.7|102
1761825600000|2025-10-30 12:00:00|24073|24071.6|24089.1|24087.7|24091.1|24089.7|24066.1|24064.7|228
1761825900000|2025-10-30 12:05:00|24089.6|24088.2|24085.1|24083.7|24095.2|24093.8|24080.2|24078.8|113
1761826200000|2025-10-30 12:10:00|24085.6|24084.2|24068.7|24067.3|24092.1|24090.7|24055.1|24053.7|172
1761826500000|2025-10-30 12:15:00|24068.6|24067.2|24081.7|24080.3|24084.7|24083.3|24063.6|24062.2|91
1761826800000|2025-10-30 12:20:00|24079.4|24078|24088.7|24087.3|24092.8|24091.4|24077.6|24076.2|130
1761827100000|2025-10-30 12:25:00|24088.6|24087.2|24081.5|24080.1|24091.6|24090.2|24075.4|24074|78
1761827400000|2025-10-30 12:30:00|24081.9|24080.5|24087.3|24085.9|24090|24088.6|24069.6|24068.2|122
1761827700000|2025-10-30 12:35:00|24086.8|24085.4|24090.5|24089.1|24098.6|24097.2|24085.7|24084.3|176
1761828000000|2025-10-30 12:40:00|24091.1|24089.7|24083.8|24082.4|24095.7|24094.3|24067.9|24066.5|191
1761828300000|2025-10-30 12:45:00|24083.9|24082.5|24097.3|24095.9|24099.4|24098|24075.8|24074.4|114
1761828600000|2025-10-30 12:50:00|24095.9|24094.5|24090.6|24089.2|24100|24098.6|24088.8|24087.4|211
1761828900000|2025-10-30 12:55:00|24090.5|24089.1|24077.2|24075.8|24095.2|24093.8|24071.9|24070.5|122
1761829200000|2025-10-30 13:00:00|24077.8|24076.4|24075.9|24074.5|24090.7|24089.3|24069.7|24068.3|229
1761829500000|2025-10-30 13:05:00|24075.8|24074.4|24089.4|24088|24092.9|24091.5|24073.8|24072.4|174
1761829800000|2025-10-30 13:10:00|24088.7|24087.3|24091.6|24090.2|24108.5|24107.1|24087.5|24086.1|141
1761830100000|2025-10-30 13:15:00|24092.1|24090.7|24066.5|24065.1|24095.1|24093.7|24065|24063.6|206
1761830400000|2025-10-30 13:20:00|24066.2|24064.8|24046.6|24045.2|24066.9|24065.5|24038.3|24036.9|194
1761830700000|2025-10-30 13:25:00|24048.1|24046.7|24068.5|24067.1|24069.3|24067.9|24027.9|24026.5|301
1761831000000|2025-10-30 13:30:00|24068|24066.6|24107|24105.6|24117.7|24116.3|24065.2|24063.8|485
1761831300000|2025-10-30 13:35:00|24107.5|24106.1|24093.2|24091.8|24110|24108.6|24078.4|24077|247
1761831600000|2025-10-30 13:40:00|24091.9|24090.5|24130.5|24129.1|24133.4|24132|24085|24083.6|233
1761831900000|2025-10-30 13:45:00|24130|24128.6|24134.5|24133.1|24142|24140.6|24121.6|24120.2|351
1761832200000|2025-10-30 13:50:00|24133.5|24132.1|24150.2|24148.8|24160.1|24158.7|24132.7|24131.3|369
1761832500000|2025-10-30 13:55:00|24150.7|24149.3|24135.9|24134.5|24152.3|24150.9|24135|24133.6|220
1761832800000|2025-10-30 14:00:00|24137.3|24135.9|24116.5|24115.1|24148.8|24147.4|24112.9|24111.5|318
1761833100000|2025-10-30 14:05:00|24116.3|24114.9|24113.7|24112.3|24142.8|24141.4|24113.1|24111.7|248
1761833400000|2025-10-30 14:10:00|24113|24111.6|24117.8|24116.4|24128|24126.6|24097.4|24096|195
1761833700000|2025-10-30 14:15:00|24117.3|24115.9|24093.3|24091.9|24123.3|24121.9|24093.3|24091.9|178
1761834000000|2025-10-30 14:20:00|24094.1|24092.7|24108|24106.6|24125.9|24124.5|24089.5|24088.1|173
1761834300000|2025-10-30 14:25:00|24108.2|24106.8|24119.9|24118.5|24129.2|24127.8|24104.7|24103.3|170
1761834600000|2025-10-30 14:30:00|24118.4|24117|24132.3|24130.9|24152.3|24150.9|24117.9|24116.5|281
1761834900000|2025-10-30 14:35:00|24131.8|24130.4|24103.5|24102.1|24142.4|24141|24103.4|24102|316
1761835200000|2025-10-30 14:40:00|24104|24102.6|24120.3|24118.9|24126.1|24124.7|24103.2|24101.8|172
1761835500000|2025-10-30 14:45:00|24120.5|24119.1|24122.2|24120.8|24129.1|24127.7|24108.5|24107.1|119
1761835800000|2025-10-30 14:50:00|24122.7|24121.3|24119|24117.6|24134.5|24133.1|24113.1|24111.7|147
1761836100000|2025-10-30 14:55:00|24118.5|24117.1|24128.6|24127.2|24133.9|24132.5|24105.3|24103.9|164
1761836400000|2025-10-30 15:00:00|24128.3|24126.9|24130.4|24129|24135.2|24133.8|24122.9|24121.5|169
1761836700000|2025-10-30 15:05:00|24130.9|24129.5|24120|24118.6|24136.7|24135.3|24111.6|24110.2|181
1761837000000|2025-10-30 15:10:00|24120.1|24118.7|24132.4|24131|24132.4|24131|24113.6|24112.2|150
1761837300000|2025-10-30 15:15:00|24132.3|24130.9|24129.1|24127.7|24138.3|24136.9|24124.1|24122.7|163
1761837600000|2025-10-30 15:20:00|24130.3|24128.9|24133.3|24131.9|24138.3|24136.9|24126.2|24124.8|116
1761837900000|2025-10-30 15:25:00|24132.8|24131.4|24137.8|24136.4|24139.4|24138|24123.2|24121.8|118
1761838200000|2025-10-30 15:30:00|24136.4|24135|24122.8|24121.4|24144.1|24142.7|24120.2|24118.8|186
1761838500000|2025-10-30 15:35:00|24122.3|24120.9|24117|24115.6|24129.9|24128.5|24108.3|24106.9|148
1761838800000|2025-10-30 15:40:00|24118.5|24117.1|24112|24110.6|24119.5|24118.1|24101.3|24099.9|126
1761839100000|2025-10-30 15:45:00|24111.5|24110.1|24118.6|24117.2|24124.7|24123.3|24109.7|24108.3|228
1761839400000|2025-10-30 15:50:00|24119.3|24117.9|24113.6|24112.2|24122.4|24121|24107.1|24105.7|68
1761839700000|2025-10-30 15:55:00|24114.1|24112.7|24112.3|24110.9|24126|24124.6|24111.9|24110.5|101
1761840000000|2025-10-30 16:00:00|24112.6|24111.2|24117.5|24116.1|24118.1|24116.7|24097.7|24096.3|135
1761840300000|2025-10-30 16:05:00|24118|24116.6|24123|24121.6|24126.5|24125.1|24117.5|24116.1|136
1761840600000|2025-10-30 16:10:00|24122.2|24120.8|24132.2|24130.8|24138.5|24137.1|24117.8|24116.4|98
1761840900000|2025-10-30 16:15:00|24133.2|24131.8|24135.4|24134|24140.8|24139.4|24127.4|24126|136
1761841200000|2025-10-30 16:20:00|24135.8|24134.4|24133.7|24132.3|24139.4|24138|24129.6|24128.2|216
1761841500000|2025-10-30 16:25:00|24134.2|24132.8|24134.5|24133.1|24139.7|24138.3|24125.3|24123.9|318
1761841800000|2025-10-30 16:30:00|24132.5|24131.1|24120.5|24117.7|24136.3|24133.5|24113.9|24111.1|644
1761842100000|2025-10-30 16:35:00|24120|24117.2|24133.5|24130.7|24135.3|24132.5|24110.8|24108|522
1761842400000|2025-10-30 16:40:00|24134|24131.2|24127.7|24124.9|24135.9|24133.1|24123.4|24120.6|158
1761842700000|2025-10-30 16:45:00|24128.2|24125.4|24139.3|24136.5|24146.5|24143.7|24127.6|24124.8|124
1761843000000|2025-10-30 16:50:00|24139.8|24137|24141.9|24139.1|24144.9|24142.1|24133.2|24130.4|48
1761843300000|2025-10-30 16:55:00|24142.4|24139.6|24141.9|24139.1|24148.5|24145.7|24139.7|24136.9|52
1761843600000|2025-10-30 17:00:00|24141.4|24138.6|24133.7|24130.9|24143.6|24140.8|24130.7|24127.9|20
1761843900000|2025-10-30 17:05:00|24133.2|24130.4|24135.1|24132.3|24136.8|24134|24123.3|24120.5|41
1761844200000|2025-10-30 17:10:00|24134.1|24131.3|24131.4|24128.6|24135.7|24132.9|24124.5|24121.7|57
1761844500000|2025-10-30 17:15:00|24131.9|24129.1|24136.7|24133.9|24141.8|24139|24127|24124.2|53
1761844800000|2025-10-30 17:20:00|24136.2|24133.4|24146.7|24143.9|24147.7|24144.9|24132.1|24129.3|102
1761845100000|2025-10-30 17:25:00|24147.2|24144.4|24152.2|24149.4|24161.6|24158.8|24146.7|24143.9|64
1761845400000|2025-10-30 17:30:00|24151.7|24148.9|24145.1|24142.3|24153.9|24151.1|24144.4|24141.6|35
1761845700000|2025-10-30 17:35:00|24145.2|24142.4|24141.6|24138.8|24145.8|24143|24135.5|24132.7|42
1761846000000|2025-10-30 17:40:00|24141.8|24139|24146.4|24143.6|24147.3|24144.5|24138.6|24135.8|18
1761846300000|2025-10-30 17:45:00|24145.9|24143.1|24156.7|24153.9|24157.2|24154.4|24144.2|24141.4|37
1761846600000|2025-10-30 17:50:00|24156.8|24154|24157.6|24154.8|24162|24159.2|24149.8|24147|43
1761846900000|2025-10-30 17:55:00|24158.1|24155.3|24157.5|24154.7|24160.8|24158|24152.2|24149.4|60
1761847200000|2025-10-30 18:00:00|24157|24154.2|24145.7|24142.9|24159.7|24156.9|24145|24142.2|44
1761847500000|2025-10-30 18:05:00|24145.5|24142.7|24142.2|24139.4|24146.4|24143.6|24136.4|24133.6|33
1761847800000|2025-10-30 18:10:00|24142.5|24139.7|24134|24131.2|24146.3|24143.5|24132.3|24129.5|28
1761848100000|2025-10-30 18:15:00|24133.9|24131.1|24143.5|24140.7|24143.7|24140.9|24127.8|24125|44
1761848400000|2025-10-30 18:20:00|24143.7|24140.9|24139.5|24136.7|24149.8|24147|24137.8|24135|103
1761848700000|2025-10-30 18:25:00|24140.5|24137.7|24136.1|24133.3|24142.4|24139.6|24134.8|24132|29
1761849000000|2025-10-30 18:30:00|24136.2|24133.4|24142.2|24139.4|24147.8|24145|24136.2|24133.4|52
1761849300000|2025-10-30 18:35:00|24141.7|24138.9|24127.7|24124.9|24142.2|24139.4|24126.2|24123.4|47
1761849600000|2025-10-30 18:40:00|24128.2|24125.4|24132.9|24130.1|24135.4|24132.6|24125.8|24123|29
1761849900000|2025-10-30 18:45:00|24132.4|24129.6|24139.6|24136.8|24143.2|24140.4|24132.4|24129.6|66
1761850200000|2025-10-30 18:50:00|24139.1|24136.3|24141.5|24138.7|24142.5|24139.7|24133.8|24131|42
1761850500000|2025-10-30 18:55:00|24141|24138.2|24132.8|24130|24143.5|24140.7|24128.3|24125.5|26
1761850800000|2025-10-30 19:00:00|24132.5|24129.7|24127.2|24124.4|24135.5|24132.7|24121.4|24118.6|77
1761851100000|2025-10-30 19:05:00|24126.7|24123.9|24128.1|24125.3|24129.2|24126.4|24120.2|24117.4|35
1761851400000|2025-10-30 19:10:00|24127.6|24124.8|24123.3|24120.5|24129.8|24127|24123.3|24120.5|22
1761851700000|2025-10-30 19:15:00|24123.8|24121|24118.9|24116.1|24131.1|24128.3|24115.7|24112.9|69
1761852000000|2025-10-30 19:20:00|24118.4|24115.6|24104.2|24101.4|24118.4|24115.6|24089.3|24086.5|125
1761852300000|2025-10-30 19:25:00|24104.1|24101.3|24103.2|24100.4|24111.5|24108.7|24101.7|24098.9|52
1761852600000|2025-10-30 19:30:00|24103.7|24100.9|24105.5|24102.7|24115|24112.2|24101.6|24098.8|60
1761852900000|2025-10-30 19:35:00|24105|24102.2|24094.8|24092|24106.2|24103.4|24093.3|24090.5|45
1761853200000|2025-10-30 19:40:00|24095.3|24092.5|24085.2|24082.4|24100.3|24097.5|24084.4|24081.6|55
1761853500000|2025-10-30 19:45:00|24085.1|24082.3|24086.6|24083.8|24091.2|24088.4|24073.5|24070.7|94
1761853800000|2025-10-30 19:50:00|24087.1|24084.3|24090.8|24088|24098.5|24095.7|24084.2|24081.4|123
1761854100000|2025-10-30 19:55:00|24090.3|24087.5|24081.7|24078.9|24091.7|24088.9|24080.9|24078.1|129
1761854400000|2025-10-30 20:00:00|24080.7|24077.9|24112.1|24109.3|24120.6|24117.8|24079.5|24076.7|82
1761854700000|2025-10-30 20:05:00|24111.6|24108.8|24107|24104.2|24112.6|24109.8|24100.6|24097.8|27
1761855000000|2025-10-30 20:10:00|24107.5|24104.7|24115.6|24112.8|24115.9|24113.1|24105.6|24102.8|18
1761855300000|2025-10-30 20:15:00|24116.1|24113.3|24124.6|24121.8|24126.1|24123.3|24114.1|24111.3|18
1761855600000|2025-10-30 20:20:00|24124.7|24121.9|24120.6|24117.8|24125.6|24122.8|24119.7|24116.9|19
1761855900000|2025-10-30 20:25:00|24120.1|24117.3|24122.7|24119.9|24123.2|24120.4|24119.7|24116.9|6
1761856200000|2025-10-30 20:30:00|24123.2|24120.4|24122.1|24119.3|24128.9|24126.1|24108.4|24105.6|84
1761856500000|2025-10-30 20:35:00|24121.6|24118.8|24130|24127.2|24130|24127.2|24116.9|24114.1|53
1761856800000|2025-10-30 20:40:00|24130.5|24127.7|24132.8|24130|24136.2|24133.4|24125.8|24123|31
1761857100000|2025-10-30 20:45:00|24132.9|24130.1|24129|24126.2|24137.2|24134.4|24129|24126.2|37
1761857400000|2025-10-30 20:50:00|24129.5|24126.7|24130.3|24127.5|24134.7|24131.9|24128.9|24126.1|26
1761857700000|2025-10-30 20:55:00|24129.8|24127|24130.8|24128|24135.6|24132.8|24127.2|24124.4|67
1761858000000|2025-10-30 21:00:00|24132.1|24125.1|24133.1|24126.1|24135|24128|24131.8|24124.8|7
1761858300000|2025-10-30 21:05:00|24133.3|24126.3|24135.1|24128.1|24136.3|24129.3|24133.2|24126.2|0
1761858600000|2025-10-30 21:10:00|24134.7|24127.7|24133.4|24126.4|24134.9|24127.9|24132.5|24125.5|0
1761858900000|2025-10-30 21:15:00|24133.5|24126.5|24133.8|24126.8|24134.2|24127.2|24132.8|24125.8|0
1761859200000|2025-10-30 21:20:00|24133.5|24126.5|24132|24125|24133.8|24126.8|24132|24125|0
1761859500000|2025-10-30 21:25:00|24132.2|24125.2|24132.5|24125.5|24133.4|24126.4|24130.8|24123.8|0
1761859800000|2025-10-30 21:30:00|24132.4|24125.4|24132.5|24125.5|24134.1|24127.1|24132.2|24125.2|0
1761860100000|2025-10-30 21:35:00|24132.1|24125.1|24131.1|24124.1|24132.4|24125.4|24128.2|24121.2|0
1761860400000|2025-10-30 21:40:00|24131.3|24124.3|24132.9|24125.9|24133.8|24126.8|24130.4|24123.4|0
1761860700000|2025-10-30 21:45:00|24130.9|24123.9|24132.8|24125.8|24132.8|24125.8|24129.4|24122.4|0
1761861000000|2025-10-30 21:50:00|24132.3|24125.3|24133|24126|24133.5|24126.5|24131.8|24124.8|0
1761861300000|2025-10-30 21:55:00|24132.8|24125.8|24133.6|24126.6|24133.6|24126.6|24130.8|24123.8|0
1761861600000|2025-10-30 22:00:00|24136|24129|24132.8|24125.8|24142.8|24135.8|24129.8|24122.8|0
1761861900000|2025-10-30 22:05:00|24132.3|24125.3|24131.8|24124.8|24135.1|24128.1|24129.4|24122.4|0
1761862200000|2025-10-30 22:10:00|24131.6|24124.6|24129.5|24122.5|24132.2|24125.2|24127.6|24120.6|0
1761862500000|2025-10-30 22:15:00|24129.2|24122.2|24132.9|24125.9|24133|24126|24128.3|24121.3|0
1761862800000|2025-10-30 22:20:00|24132.4|24125.4|24135.1|24128.1|24138.5|24131.5|24131|24124|0
1761863100000|2025-10-30 22:25:00|24135.2|24128.2|24137.2|24130.2|24137.2|24130.2|24132.2|24125.2|0
1761863400000|2025-10-30 22:30:00|24136.9|24129.9|24132.2|24125.2|24141|24134|24131|24124|0
1761863700000|2025-10-30 22:35:00|24132.1|24125.1|24133.4|24126.4|24136.4|24129.4|24131.6|24124.6|0
1761864000000|2025-10-30 22:40:00|24133.7|24126.7|24132.3|24125.3|24136.4|24129.4|24132.1|24125.1|0
1761864300000|2025-10-30 22:45:00|24132.6|24125.6|24127.7|24120.7|24133.3|24126.3|24127.1|24120.1|0
1761864600000|2025-10-30 22:50:00|24127.4|24120.4|24129.6|24122.6|24132.1|24125.1|24126.5|24119.5|0
1761864900000|2025-10-30 22:55:00|24129.8|24122.8|24131.8|24124.8|24132.7|24125.7|24129.3|24122.3|0
1761865200000|2025-10-30 23:00:00|24131.3|24124.3|24133.2|24126.2|24134.1|24127.1|24129|24122|0
1761865500000|2025-10-30 23:05:00|24133.5|24126.5|24129.9|24122.9|24134.6|24127.6|24126.4|24119.4|0
1761865800000|2025-10-30 23:10:00|24130.1|24123.1|24128.7|24121.7|24137.8|24130.8|24127.9|24120.9|0
1761866100000|2025-10-30 23:15:00|24128.5|24121.5|24121.8|24114.8|24130.1|24123.1|24120.9|24113.9|0
1761866400000|2025-10-30 23:20:00|24122.2|24115.2|24120.7|24113.7|24124.7|24117.7|24119.9|24112.9|0
1761866700000|2025-10-30 23:25:00|24120.2|24113.2|24126.7|24119.7|24127.2|24120.2|24119.1|24112.1|0
1761867000000|2025-10-30 23:30:00|24126.9|24119.9|24120.4|24113.4|24129.3|24122.3|24118.7|24111.7|0
1761867300000|2025-10-30 23:35:00|24119.8|24112.8|24126.7|24119.7|24127.8|24120.8|24118.9|24111.9|0
1761867600000|2025-10-30 23:40:00|24126.4|24119.4|24132.2|24125.2|24132.2|24125.2|24124.7|24117.7|0
1761867900000|2025-10-30 23:45:00|24131.6|24124.6|24133.1|24126.1|24137.6|24130.6|24129.5|24122.5|0
1761868200000|2025-10-30 23:50:00|24133.5|24126.5|24137.3|24130.3|24137.3|24130.3|24133.3|24126.3|0
1761868500000|2025-10-30 23:55:00|24136.8|24129.8|24143.1|24136.1|24144.5|24137.5|24135.2|24128.2|0
1761868800000|2025-10-31 00:00:00|24143.6|24136.6|24127.7|24120.7|24143.6|24136.6|24127.7|24120.7|0
1761869100000|2025-10-31 00:05:00|24127.2|24120.2|24127|24120|24128.6|24121.6|24123|24116|0
1761869400000|2025-10-31 00:10:00|24126.7|24119.7|24129.5|24122.5|24131.4|24124.4|24124.8|24117.8|0
1761869700000|2025-10-31 00:15:00|24129.2|24122.2|24131.5|24126.5|24145.7|24140.7|24122.5|24117.5|36
1761870000000|2025-10-31 00:20:00|24132|24127|24134.3|24129.3|24135.3|24130.3|24126.9|24121.9|0
1761870300000|2025-10-31 00:25:00|24134.9|24129.9|24145.9|24140.9|24149.5|24144.5|24134.9|24129.9|13
1761870600000|2025-10-31 00:30:00|24145.4|24140.4|24147.1|24142.1|24148.6|24143.6|24144.4|24139.4|0
1761870900000|2025-10-31 00:35:00|24146.6|24141.6|24133|24128|24146.6|24141.6|24130.5|24125.5|2
1761871200000|2025-10-31 00:40:00|24133.5|24128.5|24130.6|24125.6|24138.7|24133.7|24129.1|24124.1|1
1761871500000|2025-10-31 00:45:00|24130.1|24125.1|24134.1|24129.1|24135.8|24130.8|24129.8|24124.8|1
1761871800000|2025-10-31 00:50:00|24135.1|24130.1|24138.4|24133.4|24139.9|24134.9|24133.7|24128.7|0
1761872100000|2025-10-31 00:55:00|24138.3|24133.3|24129|24124|24138.8|24133.8|24129|24124|3
1761872400000|2025-10-31 01:00:00|24128.5|24123.5|24125.5|24120.5|24129.1|24124.1|24123.5|24118.5|2
1761872700000|2025-10-31 01:05:00|24125|24120|24118.9|24113.9|24128.8|24123.8|24117.3|24112.3|3
1761873000000|2025-10-31 01:10:00|24118.4|24113.4|24119.1|24114.1|24124.1|24119.1|24116.1|24111.1|1
1761873300000|2025-10-31 01:15:00|24118.6|24113.6|24112|24107|24121.2|24116.2|24112|24107|9
1761873600000|2025-10-31 01:20:00|24112.2|24107.2|24115.7|24110.7|24120.4|24115.4|24112.2|24107.2|3
1761873900000|2025-10-31 01:25:00|24116.7|24111.7|24126.5|24121.5|24126.5|24121.5|24115.7|24110.7|3
1761874200000|2025-10-31 01:30:00|24128|24123|24130|24125|24131.4|24126.4|24124.6|24119.6|4
1761874500000|2025-10-31 01:35:00|24130.5|24125.5|24136.4|24131.4|24136.4|24131.4|24126.5|24121.5|2
1761874800000|2025-10-31 01:40:00|24136.9|24131.9|24130.4|24125.4|24138.4|24133.4|24126.9|24121.9|4
1761875100000|2025-10-31 01:45:00|24130.9|24125.9|24128.9|24123.9|24131.9|24126.9|24123.4|24118.4|1
1761875400000|2025-10-31 01:50:00|24129.4|24124.4|24129.3|24124.3|24131.3|24126.3|24124.4|24119.4|0
1761875700000|2025-10-31 01:55:00|24129.8|24124.8|24137|24132|24140.3|24135.3|24129.8|24124.8|4
1761876000000|2025-10-31 02:00:00|24137.4|24132.4|24133.7|24128.7|24139.9|24134.9|24131.7|24126.7|0
1761876300000|2025-10-31 02:05:00|24134.2|24129.2|24125.7|24120.7|24136.7|24131.7|24120|24115|17
1761876600000|2025-10-31 02:10:00|24126.2|24121.2|24137.6|24132.6|24140.2|24135.2|24124.7|24119.7|11
1761876900000|2025-10-31 02:15:00|24138.1|24133.1|24134.3|24129.3|24143.5|24138.5|24133.8|24128.8|9
1761877200000|2025-10-31 02:20:00|24133.8|24128.8|24129.8|24124.8|24135.3|24130.3|24129.8|24124.8|3
1761877500000|2025-10-31 02:25:00|24129.3|24124.3|24121.2|24116.2|24130.3|24125.3|24118.1|24113.1|7
1761877800000|2025-10-31 02:30:00|24121.7|24116.7|24119.4|24114.4|24121.7|24116.7|24117.4|24112.4|3
1761878100000|2025-10-31 02:35:00|24118.9|24113.9|24121.9|24116.9|24122.9|24117.9|24114.9|24109.9|0
1761878400000|2025-10-31 02:40:00|24122.4|24117.4|24116.6|24111.6|24123.4|24118.4|24114.1|24109.1|0
1761878700000|2025-10-31 02:45:00|24116.1|24111.1|24113.6|24108.6|24116.6|24111.6|24107.6|24102.6|4
1761879000000|2025-10-31 02:50:00|24114.1|24109.1|24121.5|24116.5|24122.5|24117.5|24113.1|24108.1|1
1761879300000|2025-10-31 02:55:00|24122|24117|24121.7|24116.7|24126|24121|24118.3|24113.3|2
1761879600000|2025-10-31 03:00:00|24121.2|24116.2|24121.9|24116.9|24121.9|24116.9|24118.4|24113.4|1
1761879900000|2025-10-31 03:05:00|24122.4|24117.4|24123.1|24118.1|24124.1|24119.1|24120.8|24115.8|0
1761880200000|2025-10-31 03:10:00|24123.6|24118.6|24126.7|24121.7|24128.1|24123.1|24122.6|24117.6|1
1761880500000|2025-10-31 03:15:00|24127.4|24122.4|24129|24124|24134|24129|24125.9|24120.9|21
1761880800000|2025-10-31 03:20:00|24128.5|24123.5|24110.9|24105.9|24128.5|24123.5|24107.6|24102.6|9
1761881100000|2025-10-31 03:25:00|24110.4|24105.4|24105.8|24100.8|24117.5|24112.5|24105.8|24100.8|2
1761881400000|2025-10-31 03:30:00|24106.3|24101.3|24109.2|24104.2|24112.2|24107.2|24100.8|24095.8|1
1761881700000|2025-10-31 03:35:00|24108.7|24103.7|24113.7|24108.7|24116.7|24111.7|24108.2|24103.2|2
1761882000000|2025-10-31 03:40:00|24113.2|24108.2|24114.2|24109.2|24117.9|24112.9|24112.4|24107.4|0
1761882300000|2025-10-31 03:45:00|24113.7|24108.7|24114.5|24109.5|24118|24113|24110|24105|1
1761882600000|2025-10-31 03:50:00|24115|24110|24115.6|24110.6|24120|24115|24114.1|24109.1|0
1761882900000|2025-10-31 03:55:00|24116.1|24111.1|24116|24111|24117.5|24112.5|24114|24109|0
1761883200000|2025-10-31 04:00:00|24115|24110|24119.9|24114.9|24121.2|24116.2|24115|24110|2
1761883500000|2025-10-31 04:05:00|24120.4|24115.4|24122.7|24117.7|24123.2|24118.2|24118.7|24113.7|0
1761883800000|2025-10-31 04:10:00|24122.2|24117.2|24122.7|24117.7|24123.8|24118.8|24117.1|24112.1|1
1761884100000|2025-10-31 04:15:00|24123.2|24118.2|24120.7|24115.7|24127.9|24122.9|24112.3|24107.3|23
1761884400000|2025-10-31 04:20:00|24121.2|24116.2|24116.6|24111.6|24121.2|24116.2|24116.1|24111.1|1
1761884700000|2025-10-31 04:25:00|24116.1|24111.1|24114|24109|24120.1|24115.1|24113.1|24108.1|5
1761885000000|2025-10-31 04:30:00|24113.9|24108.9|24111.1|24106.1|24115.1|24110.1|24106.9|24101.9|20
1761885300000|2025-10-31 04:35:00|24110.1|24105.1|24122.5|24117.5|24127.1|24122.1|24109.6|24104.6|34
1761885600000|2025-10-31 04:40:00|24122|24117|24121.5|24116.5|24125.8|24120.8|24120.8|24115.8|0
1761885900000|2025-10-31 04:45:00|24122|24117|24117.6|24112.6|24124.5|24119.5|24113.9|24108.9|2
1761886200000|2025-10-31 04:50:00|24117.3|24112.3|24121.2|24116.2|24122.7|24117.7|24114.8|24109.8|4
1761886500000|2025-10-31 04:55:00|24120.7|24115.7|24115.3|24110.3|24124|24119|24109.4|24104.4|38
1761886800000|2025-10-31 05:00:00|24114.8|24109.8|24103.2|24098.2|24118.2|24113.2|24101.7|24096.7|7
1761887100000|2025-10-31 05:05:00|24103.7|24098.7|24096.8|24091.8|24103.7|24098.7|24096.4|24091.4|4
1761887400000|2025-10-31 05:10:00|24096.1|24091.1|24097.6|24092.6|24101.4|24096.4|24096.1|24091.1|6
1761887700000|2025-10-31 05:15:00|24098.4|24093.4|24107.3|24102.3|24110.8|24105.8|24098.4|24093.4|17
1761888000000|2025-10-31 05:20:00|24107.8|24102.8|24108.9|24103.9|24115.7|24110.7|24105.9|24100.9|17
1761888300000|2025-10-31 05:25:00|24108.4|24103.4|24107|24102|24112.3|24107.3|24106.4|24101.4|3
1761888600000|2025-10-31 05:30:00|24107.5|24102.5|24115.8|24110.8|24117.2|24112.2|24107.5|24102.5|6
1761888900000|2025-10-31 05:35:00|24116.3|24111.3|24115.1|24110.1|24121.6|24116.6|24110.6|24105.6|13
1761889200000|2025-10-31 05:40:00|24114.7|24109.7|24111|24106|24115.2|24110.2|24106.5|24101.5|6
1761889500000|2025-10-31 05:45:00|24110.8|24105.8|24087.7|24082.7|24112.8|24107.8|24079.8|24074.8|39
1761889800000|2025-10-31 05:50:00|24087.8|24082.8|24082.4|24077.4|24088|24083|24077|24072|10
1761890100000|2025-10-31 05:55:00|24082.5|24077.5|24079.3|24074.3|24091.5|24086.5|24078.1|24073.1|41
1761890400000|2025-10-31 06:00:00|24079.8|24074.8|24089.8|24084.8|24091.2|24086.2|24069.7|24064.7|16
1761890700000|2025-10-31 06:05:00|24089.9|24084.9|24089.4|24084.4|24103.6|24098.6|24085.3|24080.3|43
1761891000000|2025-10-31 06:10:00|24088.9|24083.9|24092|24087|24095|24090|24087.3|24082.3|10
1761891300000|2025-10-31 06:15:00|24091.5|24086.5|24095.4|24090.4|24095.7|24090.7|24085.7|24080.7|4
1761891600000|2025-10-31 06:20:00|24094.9|24089.9|24081.3|24076.3|24099.1|24094.1|24075.1|24070.1|45
1761891900000|2025-10-31 06:25:00|24081.8|24076.8|24093.5|24088.5|24094.6|24089.6|24081.8|24076.8|3
1761892200000|2025-10-31 06:30:00|24093|24088|24092.5|24087.5|24094.5|24089.5|24082.8|24077.8|21
1761892500000|2025-10-31 06:35:00|24093|24088|24088.4|24083.4|24102.1|24097.1|24081.8|24076.8|36
1761892800000|2025-10-31 06:40:00|24087.9|24082.9|24081.8|24076.8|24092|24087|24081.8|24076.8|6
1761893100000|2025-10-31 06:45:00|24081.9|24076.9|24078.5|24073.5|24083.5|24078.5|24069.3|24064.3|36
1761893400000|2025-10-31 06:50:00|24078|24073|24081.4|24076.4|24082|24077|24076|24071|11
1761893700000|2025-10-31 06:55:00|24081.5|24076.5|24079.1|24074.1|24083.6|24078.6|24079.1|24074.1|4
1761894000000|2025-10-31 07:00:00|24078.2|24075.4|24088.2|24085.4|24096.7|24093.9|24072.9|24070.1|71
1761894300000|2025-10-31 07:05:00|24089.2|24086.4|24085.5|24082.7|24093.8|24091|24080.8|24078|49
1761894600000|2025-10-31 07:10:00|24085|24082.2|24092.2|24089.4|24098.5|24095.7|24084.5|24081.7|48
1761894900000|2025-10-31 07:15:00|24092.7|24089.9|24090.4|24087.6|24097.9|24095.1|24087.1|24084.3|52
1761895200000|2025-10-31 07:20:00|24090.2|24087.4|24100.9|24098.1|24105.1|24102.3|24090.2|24087.4|64
1761895500000|2025-10-31 07:25:00|24101.2|24098.4|24113.7|24110.9|24115.1|24112.3|24098.7|24095.9|58
1761895800000|2025-10-31 07:30:00|24114.2|24111.4|24119.3|24116.5|24121.3|24118.5|24109.7|24106.9|53
1761896100000|2025-10-31 07:35:00|24118.8|24116|24126.7|24123.9|24126.8|24124|24117.8|24115|49
1761896400000|2025-10-31 07:40:00|24127|24124.2|24123.5|24120.7|24128.6|24125.8|24116.6|24113.8|71
1761896700000|2025-10-31 07:45:00|24123.4|24120.6|24127.7|24124.9|24129.3|24126.5|24119.6|24116.8|80
1761897000000|2025-10-31 07:50:00|24127.8|24125|24134.6|24131.8|24141.1|24138.3|24125.1|24122.3|138
1761897300000|2025-10-31 07:55:00|24134.1|24131.3|24129.6|24126.8|24138.3|24135.5|24128.5|24125.7|121
1761897600000|2025-10-31 08:00:00|24128.6|24127.2|24097|24095.6|24137.3|24135.9|24090.8|24089.4|868
1761897900000|2025-10-31 08:05:00|24097.3|24095.9|24073.5|24072.1|24097.3|24095.9|24066.5|24065.1|328
1761898200000|2025-10-31 08:10:00|24073|24071.6|24049.9|24048.5|24079|24077.6|24047.9|24046.5|371
1761898500000|2025-10-31 08:15:00|24050.4|24049|24058|24056.6|24069.9|24068.5|24048.7|24047.3|451
1761898800000|2025-10-31 08:20:00|24057|24055.6|24038.8|24037.4|24058.9|24057.5|24024.3|24022.9|449
1761899100000|2025-10-31 08:25:00|24039.3|24037.9|24035.2|24033.8|24051.1|24049.7|24027.9|24026.5|317
1761899400000|2025-10-31 08:30:00|24036.7|24035.3|24044.9|24043.5|24051.9|24050.5|24026.9|24025.5|290
1761899700000|2025-10-31 08:35:00|24044.4|24043|24024.7|24023.3|24056.3|24054.9|24018.2|24016.8|266
1761900000000|2025-10-31 08:40:00|24025.4|24024|24030.4|24029|24037.7|24036.3|24021.6|24020.2|173
1761900300000|2025-10-31 08:45:00|24030.5|24029.1|24010.1|24008.7|24030.8|24029.4|24007.5|24006.1|306
1761900600000|2025-10-31 08:50:00|24009.6|24008.2|24031.1|24029.7|24031.1|24029.7|24007.4|24006|227
1761900900000|2025-10-31 08:55:00|24030.9|24029.5|24035.6|24034.2|24039|24037.6|24022.8|24021.4|208
1761901200000|2025-10-31 09:00:00|24033.6|24032.2|24024.8|24023.4|24049.3|24047.9|24024.8|24023.4|281
1761901500000|2025-10-31 09:05:00|24025|24023.6|24049.1|24047.7|24058.7|24057.3|24025|24023.6|305
1761901800000|2025-10-31 09:10:00|24049.2|24047.8|24039.4|24038|24050.6|24049.2|24037|24035.6|118
1761902100000|2025-10-31 09:15:00|24039.5|24038.1|24040|24038.6|24048.6|24047.2|24029.5|24028.1|179
1761902400000|2025-10-31 09:20:00|24040.5|24039.1|24037.4|24036|24048.2|24046.8|24024.6|24023.2|183
1761902700000|2025-10-31 09:25:00|24036.9|24035.5|24034.4|24033|24044.6|24043.2|24029|24027.6|154
1761903000000|2025-10-31 09:30:00|24036.5|24035.1|24028.4|24027|24043.4|24042|24026.4|24025|122
1761903300000|2025-10-31 09:35:00|24028.9|24027.5|24001.4|24000|24028.9|24027.5|23995.5|23994.1|529
1761903600000|2025-10-31 09:40:00|24001.2|23999.8|23991.4|23990|24005.3|24003.9|23991.4|23990|162
1761903900000|2025-10-31 09:45:00|23990.9|23989.5|24001.5|24000.1|24007.3|24005.9|23988.9|23987.5|182
1761904200000|2025-10-31 09:50:00|24002.6|24001.2|24008.6|24007.2|24016.2|24014.8|24002.6|24001.2|104
1761904500000|2025-10-31 09:55:00|24008.5|24007.1|24008.4|24007|24014.5|24013.1|24001|23999.6|109
1761904800000|2025-10-31 10:00:00|24007.1|24005.7|24009.1|24007.7|24009.1|24007.7|23997.4|23996|95
1761905100000|2025-10-31 10:05:00|24008.6|24007.2|23994.6|23993.2|24009.1|24007.7|23982.2|23980.8|191
1761905400000|2025-10-31 10:10:00|23994.1|23992.7|23982.2|23980.8|23995.6|23994.2|23981.2|23979.8|96
1761905700000|2025-10-31 10:15:00|23982.7|23981.3|23992.3|23990.9|23993.8|23992.4|23978.1|23976.7|262
1761906000000|2025-10-31 10:20:00|23993.2|23991.8|24001.9|24000.5|24003.3|24001.9|23985.8|23984.4|68
1761906300000|2025-10-31 10:25:00|24001.8|24000.4|24012.9|24011.5|24014.9|24013.5|23993.1|23991.7|158
1761906600000|2025-10-31 10:30:00|24013.4|24012|24005.6|24004.2|24015.5|24014.1|23996.7|23995.3|161
1761906900000|2025-10-31 10:35:00|24004.6|24003.2|24011.8|24010.4|24014.9|24013.5|23991.8|23990.4|133
1761907200000|2025-10-31 10:40:00|24012.1|24010.7|24030.9|24029.5|24035|24033.6|24010.6|24009.2|191
1761907500000|2025-10-31 10:45:00|24030.8|24029.4|24035.9|24034.5|24041.7|24040.3|24030.4|24029|126
1761907800000|2025-10-31 10:50:00|24034|24032.6|24026.8|24025.4|24051.2|24049.8|24022.5|24021.1|272
1761908100000|2025-10-31 10:55:00|24026.7|24025.3|24013.8|24012.4|24027.1|24025.7|24011.2|24009.8|186
1761908400000|2025-10-31 11:00:00|24014.3|24012.9|23999|23997.6|24018.3|24016.9|23985|23983.6|316
1761908700000|2025-10-31 11:05:00|23998.9|23997.5|24024.5|24023.1|24025.3|24023.9|23998.9|23997.5|151
1761909000000|2025-10-31 11:10:00|24025.3|24023.9|24033.9|24032.5|24034|24032.6|24024.4|24023|92
1761909300000|2025-10-31 11:15:00|24034|24032.6|24042|24040.6|24043.4|24042|24033|24031.6|97
1761909600000|2025-10-31 11:20:00|24042.2|24040.8|24064.3|24062.9|24065.1|24063.7|24042.2|24040.8|111
1761909900000|2025-10-31 11:25:00|24064.8|24063.4|24062.5|24061.1|24068.9|24067.5|24056.7|24055.3|211
1761910200000|2025-10-31 11:30:00|24062.2|24060.8|24054.8|24053.4|24065.1|24063.7|24049.5|24048.1|140
1761910500000|2025-10-31 11:35:00|24054.7|24053.3|24055.8|24054.4|24056.8|24055.4|24046.2|24044.8|117
1761910800000|2025-10-31 11:40:00|24057.5|24056.1|24059.8|24058.4|24065.8|24064.4|24056.9|24055.5|124
1761911100000|2025-10-31 11:45:00|24059.3|24057.9|24071.1|24069.7|24071.7|24070.3|24058.3|24056.9|85
1761911400000|2025-10-31 11:50:00|24069.2|24067.8|24070.2|24068.8|24076.2|24074.8|24068.7|24067.3|71
1761911700000|2025-10-31 11:55:00|24070.7|24069.3|24057.4|24056|24071.9|24070.5|24057.4|24056|108
1761912000000|2025-10-31 12:00:00|24059.4|24058|24031|24029.6|24062.2|24060.8|24029.1|24027.7|239
1761912300000|2025-10-31 12:05:00|24031.5|24030.1|24027|24025.6|24034|24032.6|24024.4|24023|207
1761912600000|2025-10-31 12:10:00|24029|24027.6|24034.9|24033.5|24035.2|24033.8|24025.5|24024.1|109
1761912900000|2025-10-31 12:15:00|24034.4|24033|24057|24055.6|24059.9|24058.5|24032.7|24031.3|262
1761913200000|2025-10-31 12:20:00|24056.5|24055.1|24058.3|24056.9|24064.3|24062.9|24053.7|24052.3|107
1761913500000|2025-10-31 12:25:00|24057.8|24056.4|24054.7|24053.3|24060.6|24059.2|24049.7|24048.3|93
1761913800000|2025-10-31 12:30:00|24053.5|24052.1|24050.5|24049.1|24059.2|24057.8|24044.5|24043.1|111
1761914100000|2025-10-31 12:35:00|24051|24049.6|24029.1|24027.7|24054.2|24052.8|24017.3|24015.9|204
1761914400000|2025-10-31 12:40:00|24030.1|24028.7|24020.4|24019|24030.7|24029.3|24016.2|24014.8|97
1761914700000|2025-10-31 12:45:00|24020.9|24019.5|24014.4|24013|24020.9|24019.5|24008.1|24006.7|301
1761915000000|2025-10-31 12:50:00|24013.2|24011.8|24011|24009.6|24023.5|24022.1|24008.7|24007.3|84
1761915300000|2025-10-31 12:55:00|24010.5|24009.1|24001.1|23999.7|24010.5|24009.1|23995.5|23994.1|120
1761915600000|2025-10-31 13:00:00|24003.1|24001.7|23998.6|23997.2|24008.6|24007.2|23996.3|23994.9|106
1761915900000|2025-10-31 13:05:00|23998.1|23996.7|23995.9|23994.5|23999.1|23997.7|23991.2|23989.8|148
1761916200000|2025-10-31 13:10:00|23995.4|23994|24002.5|24001.1|24006.1|24004.7|23990.4|23989|103
1761916500000|2025-10-31 13:15:00|24002.4|24001|24005.9|24004.5|24010.1|24008.7|23998.6|23997.2|81
1761916800000|2025-10-31 13:20:00|24003.9|24002.5|24007.7|24006.3|24020|24018.6|24000.4|23999|180
1761917100000|2025-10-31 13:25:00|24008.2|24006.8|24000.2|23998.8|24008.5|24007.1|23998.3|23996.9|175
1761917400000|2025-10-31 13:30:00|23999.4|23998|24005.7|24004.3|24007.2|24005.8|23992.7|23991.3|230
1761917700000|2025-10-31 13:35:00|24005.2|24003.8|23991.4|23990|24008.2|24006.8|23990|23988.6|119
1761918000000|2025-10-31 13:40:00|23990.8|23989.4|23960.8|23959.4|23991.8|23990.4|23954.8|23953.4|452
1761918300000|2025-10-31 13:45:00|23960.3|23958.9|23950.7|23949.3|23971.3|23969.9|23938|23936.6|338
1761918600000|2025-10-31 13:50:00|23950.2|23948.8|23945.3|23943.9|23963.1|23961.7|23942.7|23941.3|223
1761918900000|2025-10-31 13:55:00|23945.8|23944.4|23943.1|23941.7|23947.6|23946.2|23930.6|23929.2|216
1761919200000|2025-10-31 14:00:00|23943.6|23942.2|23936.2|23934.8|23950.5|23949.1|23935.1|23933.7|328
1761919500000|2025-10-31 14:05:00|23936.7|23935.3|23953.6|23952.2|23964.5|23963.1|23933.1|23931.7|279
1761919800000|2025-10-31 14:10:00|23953.4|23952|23966.5|23965.1|23971.8|23970.4|23952.1|23950.7|219
1761920100000|2025-10-31 14:15:00|23966|23964.6|23969.9|23968.5|23975.5|23974.1|23959.8|23958.4|177
1761920400000|2025-10-31 14:20:00|23969|23967.6|23944|23942.6|23969.5|23968.1|23932|23930.6|384
1761920700000|2025-10-31 14:25:00|23943.5|23942.1|23921.3|23919.9|23950.4|23949|23917.6|23916.2|274
1761921000000|2025-10-31 14:30:00|23920.8|23919.4|23939|23937.6|23945.8|23944.4|23918.9|23917.5|223
1761921300000|2025-10-31 14:35:00|23938.5|23937.1|23963.5|23962.1|23965.8|23964.4|23937.6|23936.2|216
1761921600000|2025-10-31 14:40:00|23965.3|23963.9|23976.5|23975.1|23980.7|23979.3|23950.4|23949|241
1761921900000|2025-10-31 14:45:00|23976.6|23975.2|23966.3|23964.9|23983.2|23981.8|23964.3|23962.9|135
1761922200000|2025-10-31 14:50:00|23965.3|23963.9|23973.4|23972|23978.7|23977.3|23963.3|23961.9|165
1761922500000|2025-10-31 14:55:00|23973.9|23972.5|23993.6|23992.2|23996.6|23995.2|23973.4|23972|275
1761922800000|2025-10-31 15:00:00|23993.3|23991.9|23998.2|23996.8|23998.6|23997.2|23979.5|23978.1|259
1761923100000|2025-10-31 15:05:00|23998.7|23997.3|23988.8|23987.4|24002|24000.6|23983|23981.6|233
1761923400000|2025-10-31 15:10:00|23988.3|23986.9|23976.3|23974.9|23991.5|23990.1|23966.5|23965.1|154
1761923700000|2025-10-31 15:15:00|23976.8|23975.4|23979.2|23977.8|23987.1|23985.7|23975.6|23974.2|78
1761924000000|2025-10-31 15:20:00|23980|23978.6|23976.5|23975.1|23981.2|23979.8|23971.8|23970.4|86
1761924300000|2025-10-31 15:25:00|23976.4|23975|23964.5|23963.1|23976.5|23975.1|23961.5|23960.1|145
1761924600000|2025-10-31 15:30:00|23966|23964.6|23986.2|23984.8|23994.4|23993|23965.2|23963.8|165
1761924900000|2025-10-31 15:35:00|23986.7|23985.3|23977|23975.6|23988.2|23986.8|23976.2|23974.8|133
1761925200000|2025-10-31 15:40:00|23974.5|23973.1|23980.9|23979.5|23983.5|23982.1|23959.7|23958.3|279
1761925500000|2025-10-31 15:45:00|23980.5|23979.1|23976.1|23974.7|24013.4|24012|23975.7|23974.3|462
1761925800000|2025-10-31 15:50:00|23976.7|23975.3|23971.9|23970.5|23985.9|23984.5|23969|23967.6|131
1761926100000|2025-10-31 15:55:00|23972.4|23971|23953.7|23952.3|23975.1|23973.7|23953.7|23952.3|134
1761926400000|2025-10-31 16:00:00|23953.8|23952.4|23953.7|23952.3|23956.7|23955.3|23935.5|23934.1|297
1761926700000|2025-10-31 16:05:00|23954.2|23952.8|23952.6|23951.2|23967.8|23966.4|23951.5|23950.1|102
1761927000000|2025-10-31 16:10:00|23951.4|23950|23956.4|23955|23965.6|23964.2|23950.2|23948.8|159
1761927300000|2025-10-31 16:15:00|23956.5|23955.1|23937.2|23935.8|23956.5|23955.1|23936.6|23935.2|215
1761927600000|2025-10-31 16:20:00|23938.7|23937.3|23942.4|23941|23943.5|23942.1|23933|23931.6|160
1761927900000|2025-10-31 16:25:00|23941.9|23940.5|23955.8|23954.4|23958.5|23957.1|23941.6|23940.2|733
1761928200000|2025-10-31 16:30:00|23954.3|23952.9|23962.1|23959.3|23969.8|23967|23951.5|23948.7|787
1761928500000|2025-10-31 16:35:00|23963.1|23960.3|23963.8|23961|23979.2|23976.4|23962.1|23959.3|527
1761928800000|2025-10-31 16:40:00|23964.1|23961.3|23947.4|23944.6|23965.8|23963|23939.3|23936.5|236
1761929100000|2025-10-31 16:45:00|23946.9|23944.1|23951.2|23948.4|23960.3|23957.5|23942.9|23940.1|147
1761929400000|2025-10-31 16:50:00|23950.7|23947.9|23941.6|23938.8|23954.5|23951.7|23940|23937.2|182
1761929700000|2025-10-31 16:55:00|23941.1|23938.3|23940.5|23937.7|23947.5|23944.7|23932.2|23929.4|77
1761930000000|2025-10-31 17:00:00|23939|23936.2|23932.7|23929.9|23943.5|23940.7|23928.6|23925.8|224
1761930300000|2025-10-31 17:05:00|23931.7|23928.9|23939|23936.2|23941|23938.2|23926.8|23924|88
1761930600000|2025-10-31 17:10:00|23938.5|23935.7|23927.1|23924.3|23941.5|23938.7|23926.5|23923.7|81
1761930900000|2025-10-31 17:15:00|23927.6|23924.8|23916.8|23914|23928.5|23925.7|23909.3|23906.5|199
1761931200000|2025-10-31 17:20:00|23916.7|23913.9|23919.6|23916.8|23921.5|23918.7|23910.1|23907.3|88
1761931500000|2025-10-31 17:25:00|23920.1|23917.3|23927.5|23924.7|23928.7|23925.9|23917.4|23914.6|69
1761931800000|2025-10-31 17:30:00|23928|23925.2|23937.8|23935|23950.4|23947.6|23927.1|23924.3|135
1761932100000|2025-10-31 17:35:00|23938.3|23935.5|23936.7|23933.9|23941.8|23939|23927.4|23924.6|38
1761932400000|2025-10-31 17:40:00|23937.2|23934.4|23939|23936.2|23940.8|23938|23926.3|23923.5|27
1761932700000|2025-10-31 17:45:00|23939.5|23936.7|23946.9|23944.1|23947.7|23944.9|23936.6|23933.8|44
1761933000000|2025-10-31 17:50:00|23946.4|23943.6|23942|23939.2|23949.2|23946.4|23940.5|23937.7|45
1761933300000|2025-10-31 17:55:00|23942.5|23939.7|23942.4|23939.6|23943.7|23940.9|23936.9|23934.1|27
1761933600000|2025-10-31 18:00:00|23942.9|23940.1|23948|23945.2|23949.2|23946.4|23941.5|23938.7|90
1761933900000|2025-10-31 18:05:00|23948.5|23945.7|23950.1|23947.3|23952.1|23949.3|23940|23937.2|42
1761934200000|2025-10-31 18:10:00|23951.1|23948.3|23954.8|23952|23956.3|23953.5|23946.5|23943.7|56
1761934500000|2025-10-31 18:15:00|23955.3|23952.5|23957.9|23955.1|23959.3|23956.5|23952.7|23949.9|46
1761934800000|2025-10-31 18:20:00|23957.4|23954.6|23964.5|23961.7|23967.8|23965|23957.4|23954.6|103
1761935100000|2025-10-31 18:25:00|23965|23962.2|23963.9|23961.1|23966|23963.2|23960.3|23957.5|48
1761935400000|2025-10-31 18:30:00|23964.4|23961.6|23971.9|23969.1|23973.1|23970.3|23963|23960.2|102
1761935700000|2025-10-31 18:35:00|23971.8|23969|23975.3|23972.5|23977.4|23974.6|23968.8|23966|71
1761936000000|2025-10-31 18:40:00|23975.8|23973|23976.3|23973.5|23978.9|23976.1|23971.3|23968.5|37
1761936300000|2025-10-31 18:45:00|23976.8|23974|23969.8|23967|23976.8|23974|23968.3|23965.5|57
1761936600000|2025-10-31 18:50:00|23970.3|23967.5|23963.6|23960.8|23971.3|23968.5|23963.6|23960.8|61
1761936900000|2025-10-31 18:55:00|23964.1|23961.3|23979.6|23976.8|23983.3|23980.5|23962.5|23959.7|52
1761937200000|2025-10-31 19:00:00|23979.1|23976.3|23978.5|23975.7|23988.2|23985.4|23974.9|23972.1|53
1761937500000|2025-10-31 19:05:00|23979|23976.2|23983.3|23980.5|23985.5|23982.7|23975|23972.2|40
1761937800000|2025-10-31 19:10:00|23983.8|23981|23982.3|23979.5|23986.1|23983.3|23981.1|23978.3|25
1761938100000|2025-10-31 19:15:00|23982.8|23980|23985.2|23982.4|23986.1|23983.3|23977.8|23975|62
1761938400000|2025-10-31 19:20:00|23985.4|23982.6|23990.8|23988|23992.1|23989.3|23985.4|23982.6|56
1761938700000|2025-10-31 19:25:00|23991.3|23988.5|23996.4|23993.6|23997.9|23995.1|23988.5|23985.7|60
1761939000000|2025-10-31 19:30:00|23995.9|23993.1|24002.9|24000.1|24003.4|24000.6|23994.7|23991.9|60
1761939300000|2025-10-31 19:35:00|24002.4|23999.6|23994.5|23991.7|24003.8|24001|23994|23991.2|44
1761939600000|2025-10-31 19:40:00|23995|23992.2|24003.4|24000.6|24004.5|24001.7|23993.9|23991.1|27
1761939900000|2025-10-31 19:45:00|24003.9|24001.1|23996.5|23993.7|24006.1|24003.3|23995.3|23992.5|74
1761940200000|2025-10-31 19:50:00|23999.5|23996.7|23999.8|23997|24007|24004.2|23995.9|23993.1|128
1761940500000|2025-10-31 19:55:00|23999.3|23996.5|23989.2|23986.4|23999.3|23996.5|23987.4|23984.6|149
1761940800000|2025-10-31 20:00:00|23990.2|23987.4|23982.5|23979.7|23990.2|23987.4|23981.6|23978.8|25
1761941100000|2025-10-31 20:05:00|23983|23980.2|23981.6|23978.8|23984.5|23981.7|23978.5|23975.7|12
1761941400000|2025-10-31 20:10:00|23982.1|23979.3|23984.8|23982|23985.1|23982.3|23980.1|23977.3|25
1761941700000|2025-10-31 20:15:00|23985.1|23982.3|23983.7|23980.9|23985.6|23982.8|23980.6|23977.8|12
1761942000000|2025-10-31 20:20:00|23983.2|23980.4|23979.3|23976.5|23983.9|23981.1|23977.3|23974.5|7
1761942300000|2025-10-31 20:25:00|23978.8|23976|23958.1|23955.3|23978.8|23976|23958.1|23955.3|50
1761942600000|2025-10-31 20:30:00|23958.6|23955.8|23955.1|23952.3|23959.1|23956.3|23954.6|23951.8|8
1761942900000|2025-10-31 20:35:00|23955.6|23952.8|23956.1|23953.3|23956.6|23953.8|23955.1|23952.3|17
1761943200000|2025-10-31 20:40:00|23955.6|23952.8|23958.1|23955.3|23959.1|23956.3|23955.6|23952.8|12
1761943500000|2025-10-31 20:45:00|23958.6|23955.8|23959.2|23956.4|23960.2|23957.4|23957.1|23954.3|5
1761943800000|2025-10-31 20:50:00|23959.5|23956.7|23959.1|23956.3|23961|23958.2|23959.1|23956.3|3
1761944100000|2025-10-31 20:55:00|23959.6|23956.8|23951.5|23948.7|23960.1|23957.3|23950.9|23948.1|29
1761944400000|2025-10-31 21:00:00|23952.1|23949.3|23952.1|23945.1|23969.8|23967|23951.8|23945.1|30
1761945000000|2025-10-31 21:10:00|||||||||18
1762124400000|2025-11-02 23:00:00|23992.8|23985.8|23995.1|23988.1|23996.8|23989.8|23988|23981|0
1762124700000|2025-11-02 23:05:00|23994.8|23987.8|24004.5|23997.5|24008.4|24001.4|23994.8|23987.8|0
1762125000000|2025-11-02 23:10:00|24005.1|23998.1|24010.7|24003.7|24010.8|24003.8|24002.7|23995.7|0
1762125300000|2025-11-02 23:15:00|24010.9|24003.9|24016|24009|24016.3|24009.3|24007|24000|0
1762125600000|2025-11-02 23:20:00|24015.8|24008.8|24008|24001|24017|24010|24004.9|23997.9|0
1762125900000|2025-11-02 23:25:00|24007.7|24000.7|24003.7|23996.7|24007.7|24000.7|24000.2|23993.2|0
1762126200000|2025-11-02 23:30:00|24003.1|23996.1|24014|24007|24016|24009|24001.1|23994.1|0
1762126500000|2025-11-02 23:35:00|24014.1|24007.1|24010.3|24003.3|24016.8|24009.8|24008.3|24001.3|0
1762126800000|2025-11-02 23:40:00|24010.5|24003.5|24011.9|24004.9|24018.9|24011.9|24010.5|24003.5|0
1762127100000|2025-11-02 23:45:00|24012.5|24005.5|24017.1|24010.1|24018.6|24011.6|24012.2|24005.2|0
1762127400000|2025-11-02 23:50:00|24016.8|24009.8|24017.3|24010.3|24021.1|24014.1|24016.4|24009.4|0
1762127700000|2025-11-02 23:55:00|24017.1|24010.1|24013.6|24006.6|24018.4|24011.4|24013.3|24006.3|0
1762128000000|2025-11-03 00:00:00|24014.5|24007.5|24018.2|24011.2|24018.9|24011.9|24012.8|24005.8|0
1762128300000|2025-11-03 00:05:00|24018.8|24011.8|24020.3|24013.3|24023.1|24016.1|24018.7|24011.7|0
1762128600000|2025-11-03 00:10:00|24020|24013|24019.7|24012.7|24022.7|24015.7|24017.1|24010.1|0
1762128900000|2025-11-03 00:15:00|24019.3|24012.3|24023.7|24018.7|24036.2|24031.2|24016.8|24011.8|53
1762129200000|2025-11-03 00:20:00|24024.2|24019.2|24020.7|24015.7|24025.7|24020.7|24016.3|24011.3|5
1762129500000|2025-11-03 00:25:00|24020.6|24015.6|24019.5|24014.5|24022.7|24017.7|24013.2|24008.2|6
1762129800000|2025-11-03 00:30:00|24020|24015|24027.3|24022.3|24029|24024|24020|24015|2
1762130100000|2025-11-03 00:35:00|24027.1|24022.1|24024.1|24019.1|24030.9|24025.9|24019|24014|8
1762130400000|2025-11-03 00:40:00|24024.6|24019.6|24015.9|24010.9|24026.9|24021.9|24015.9|24010.9|6
1762130700000|2025-11-03 00:45:00|24016.4|24011.4|24020.7|24015.7|24023.5|24018.5|24016.4|24011.4|4
1762131000000|2025-11-03 00:50:00|24021.2|24016.2|24024.1|24019.1|24026.6|24021.6|24021.2|24016.2|3
1762131300000|2025-11-03 00:55:00|24023.6|24018.6|24028.4|24023.4|24029.3|24024.3|24021.1|24016.1|6
1762131600000|2025-11-03 01:00:00|24027.9|24022.9|24038.7|24033.7|24039.2|24034.2|24025.3|24020.3|16
1762131900000|2025-11-03 01:05:00|24035.7|24030.7|24024.1|24019.1|24038.7|24033.7|24021.7|24016.7|8
1762132200000|2025-11-03 01:10:00|24024.6|24019.6|24028.7|24023.7|24036.2|24031.2|24024.6|24019.6|28
1762132500000|2025-11-03 01:15:00|24029.2|24024.2|24031.9|24026.9|24037.6|24032.6|24025.7|24020.7|6
1762132800000|2025-11-03 01:20:00|24032.9|24027.9|24021.8|24016.8|24035.9|24030.9|24021.3|24016.3|21
1762133100000|2025-11-03 01:25:00|24022.3|24017.3|24024.2|24019.2|24025.7|24020.7|24020.3|24015.3|1
1762133400000|2025-11-03 01:30:00|24024.7|24019.7|24023.2|24018.2|24028.7|24023.7|24022.1|24017.1|1
1762133700000|2025-11-03 01:35:00|24023.7|24018.7|24021.4|24016.4|24024.7|24019.7|24018.7|24013.7|1
1762134000000|2025-11-03 01:40:00|24020.9|24015.9|24024.8|24019.8|24028.1|24023.1|24017.6|24012.6|6
1762134300000|2025-11-03 01:45:00|24025|24020|24024.9|24019.9|24025.3|24020.3|24021.1|24016.1|2
1762134600000|2025-11-03 01:50:00|24024.4|24019.4|24019.7|24014.7|24025.4|24020.4|24018.2|24013.2|1
1762134900000|2025-11-03 01:55:00|24019.2|24014.2|24021.1|24016.1|24024.3|24019.3|24018.8|24013.8|1
1762135200000|2025-11-03 02:00:00|24021.3|24016.3|24025.7|24020.7|24028.3|24023.3|24020.9|24015.9|0
1762135500000|2025-11-03 02:05:00|24025.2|24020.2|24029.3|24024.3|24033.7|24028.7|24023.2|24018.2|4
1762135800000|2025-11-03 02:10:00|24029.8|24024.8|24031.7|24026.7|24031.7|24026.7|24024.7|24019.7|4
1762136100000|2025-11-03 02:15:00|24031.2|24026.2|24031.7|24026.7|24034.7|24029.7|24029.2|24024.2|2
1762136400000|2025-11-03 02:20:00|24032.2|24027.2|24038.2|24033.2|24040.2|24035.2|24031.2|24026.2|3
1762136700000|2025-11-03 02:25:00|24038.7|24033.7|24032.2|24027.2|24039.7|24034.7|24032.2|24027.2|3
1762137000000|2025-11-03 02:30:00|24031.7|24026.7|24026.2|24021.2|24031.7|24026.7|24024.8|24019.8|1
1762137300000|2025-11-03 02:35:00|24026.1|24021.1|24016.3|24011.3|24026.1|24021.1|24015.3|24010.3|2
1762137600000|2025-11-03 02:40:00|24015.8|24010.8|24024.1|24019.1|24025.6|24020.6|24014.3|24009.3|1
1762137900000|2025-11-03 02:45:00|24023.6|24018.6|24023.9|24018.9|24025.5|24020.5|24019.1|24014.1|1
1762138200000|2025-11-03 02:50:00|24023.4|24018.4|24022.3|24017.3|24024.9|24019.9|24021.8|24016.8|4
1762138500000|2025-11-03 02:55:00|24022.8|24017.8|24022.3|24017.3|24023.3|24018.3|24019.4|24014.4|0
1762138800000|2025-11-03 03:00:00|24021.8|24016.8|24020.2|24015.2|24022.9|24017.9|24019.2|24014.2|0
1762139100000|2025-11-03 03:05:00|24019.7|24014.7|24016|24011|24022.3|24017.3|24013.8|24008.8|3
1762139400000|2025-11-03 03:10:00|24015.5|24010.5|24012.8|24007.8|24015.9|24010.9|24011.3|24006.3|0
1762139700000|2025-11-03 03:15:00|24013.3|24008.3|24014.9|24009.9|24017.7|24012.7|24012.8|24007.8|3
1762140000000|2025-11-03 03:20:00|24014.4|24009.4|23994.9|23989.9|24014.4|24009.4|23992.2|23987.2|11
1762140300000|2025-11-03 03:25:00|23993.4|23988.4|23998.9|23993.9|23999.4|23994.4|23990.5|23985.5|9
1762140600000|2025-11-03 03:30:00|23999.7|23994.7|24017.3|24012.3|24018.8|24013.8|23999.4|23994.4|21
1762140900000|2025-11-03 03:35:00|24017.8|24012.8|24021.3|24016.3|24026.3|24021.3|24017.8|24012.8|7
1762141200000|2025-11-03 03:40:00|24021.1|24016.1|24016.3|24011.3|24021.1|24016.1|24016.3|24011.3|2
1762141500000|2025-11-03 03:45:00|24015.8|24010.8|24015.2|24010.2|24016.3|24011.3|24011.7|24006.7|1
1762141800000|2025-11-03 03:50:00|24015.3|24010.3|24020.5|24015.5|24021.1|24016.1|24014.3|24009.3|1
1762142100000|2025-11-03 03:55:00|24021|24016|24028.4|24023.4|24029.4|24024.4|24019.5|24014.5|6
1762142400000|2025-11-03 04:00:00|24028|24023|24014.1|24009.1|24029.8|24024.8|24013.1|24008.1|7
1762142700000|2025-11-03 04:05:00|24014.6|24009.6|24020.7|24015.7|24022.7|24017.7|24013.9|24008.9|1
1762143000000|2025-11-03 04:10:00|24020.2|24015.2|24021.3|24016.3|24023.8|24018.8|24018.8|24013.8|0
1762143300000|2025-11-03 04:15:00|24020.8|24015.8|24017.3|24012.3|24020.8|24015.8|24014.3|24009.3|0
1762143600000|2025-11-03 04:20:00|24016.8|24011.8|24018.3|24013.3|24018.7|24013.7|24014.1|24009.1|0
1762143900000|2025-11-03 04:25:00|24018.2|24013.2|24020.9|24015.9|24023|24018|24015.2|24010.2|1
1762144200000|2025-11-03 04:30:00|24020.7|24015.7|24021.6|24016.6|24022.1|24017.1|24017.2|24012.2|0
1762144500000|2025-11-03 04:35:00|24022.1|24017.1|24024.4|24019.4|24025.1|24020.1|24021.1|24016.1|0
1762144800000|2025-11-03 04:40:00|24023.9|24018.9|24019.2|24014.2|24027.9|24022.9|24017.1|24012.1|2
1762145100000|2025-11-03 04:45:00|24018.7|24013.7|24019.5|24014.5|24021.2|24016.2|24015.5|24010.5|2
1762145400000|2025-11-03 04:50:00|24019|24014|24016.7|24011.7|24019.5|24014.5|24016.7|24011.7|1
1762145700000|2025-11-03 04:55:00|24016.8|24011.8|24016.8|24011.8|24017.8|24012.8|24012.2|24007.2|2
1762146000000|2025-11-03 05:00:00|24016.4|24011.4|24022.7|24017.7|24022.7|24017.7|24014.9|24009.9|1
1762146300000|2025-11-03 05:05:00|24023.7|24018.7|24025.9|24020.9|24026.4|24021.4|24020.9|24015.9|1
1762146600000|2025-11-03 05:10:00|24026.4|24021.4|24027.8|24022.8|24030.3|24025.3|24025.4|24020.4|5
1762146900000|2025-11-03 05:15:00|24027.3|24022.3|24017|24012|24029.3|24024.3|24016.8|24011.8|3
1762147200000|2025-11-03 05:20:00|24016.5|24011.5|24016.8|24011.8|24018.5|24013.5|24014.7|24009.7|0
1762147500000|2025-11-03 05:25:00|24017.3|24012.3|24026.7|24021.7|24027.2|24022.2|24017.3|24012.3|1
1762147800000|2025-11-03 05:30:00|24026.2|24021.2|24025.9|24020.9|24027.8|24022.8|24022.5|24017.5|1
1762148100000|2025-11-03 05:35:00|24025.4|24020.4|24026.1|24021.1|24034.1|24029.1|24023.3|24018.3|13
1762148400000|2025-11-03 05:40:00|24026.6|24021.6|24027.4|24022.4|24029.8|24024.8|24022.3|24017.3|1
1762148700000|2025-11-03 05:45:00|24026.9|24021.9|24018.8|24013.8|24027.4|24022.4|24017.4|24012.4|6
1762149000000|2025-11-03 05:50:00|24018.3|24013.3|24017.9|24012.9|24022.3|24017.3|24016.9|24011.9|1
1762149300000|2025-11-03 05:55:00|24017.4|24012.4|24021.8|24016.8|24022.6|24017.6|24011.7|24006.7|11
1762149600000|2025-11-03 06:00:00|24022.3|24017.3|24023.3|24018.3|24031|24026|24018.4|24013.4|26
1762149900000|2025-11-03 06:05:00|24023.8|24018.8|24016.1|24011.1|24025.9|24020.9|24016.1|24011.1|6
1762150200000|2025-11-03 06:10:00|24014.1|24009.1|24013.8|24008.8|24015.1|24010.1|24007.3|24002.3|18
1762150500000|2025-11-03 06:15:00|24013.2|24008.2|24007.2|24002.2|24015.9|24010.9|24006.7|24001.7|22
1762150800000|2025-11-03 06:20:00|24006.7|24001.7|24001.7|23996.7|24009.3|24004.3|24001.7|23996.7|2
1762151100000|2025-11-03 06:25:00|24000.7|23995.7|24001.2|23996.2|24004|23999|23997.2|23992.2|13
1762151400000|2025-11-03 06:30:00|24000.7|23995.7|24011|24006|24011.1|24006.1|23995.1|23990.1|12
1762151700000|2025-11-03 06:35:00|24011.5|24006.5|24011.2|24006.2|24016.4|24011.4|24010.2|24005.2|12
1762152000000|2025-11-03 06:40:00|24011.7|24006.7|24005.4|24000.4|24014.7|24009.7|24004.4|23999.4|9
1762152300000|2025-11-03 06:45:00|24004.6|23999.6|24007.7|24002.7|24007.7|24002.7|24001.2|23996.2|5
1762152600000|2025-11-03 06:50:00|24008.2|24003.2|24016.9|24011.9|24021.6|24016.6|24005.9|24000.9|25
1762152900000|2025-11-03 06:55:00|24016.4|24011.4|24015.5|24010.5|24019.2|24014.2|24013.9|24008.9|2
1762153200000|2025-11-03 07:00:00|24014.9|24012.1|24000.1|23997.3|24016.9|24014.1|23997.5|23994.7|160
1762153500000|2025-11-03 07:05:00|24000.6|23997.8|23994.5|23991.7|24005.1|24002.3|23991.2|23988.4|141
1762153800000|2025-11-03 07:10:00|23994.3|23991.5|23994.8|23992|23997.9|23995.1|23990.4|23987.6|49
1762154100000|2025-11-03 07:15:00|23994.7|23991.9|24003.6|24000.8|24005.2|24002.4|23991.4|23988.6|49
1762154400000|2025-11-03 07:20:00|24004.1|24001.3|24009.6|24006.8|24012.7|24009.9|24001.1|23998.3|75
1762154700000|2025-11-03 07:25:00|24009.1|24006.3|24006.9|24004.1|24015.6|24012.8|24000.8|23998|47
1762155000000|2025-11-03 07:30:00|24007.4|24004.6|23995.6|23992.8|24008|24005.2|23995.3|23992.5|74
1762155300000|2025-11-03 07:35:00|23994.6|23991.8|24004.1|24001.3|24004.8|24002|23990.9|23988.1|61
1762155600000|2025-11-03 07:40:00|24004|24001.2|23997.4|23994.6|24004.4|24001.6|23997.4|23994.6|58
1762155900000|2025-11-03 07:45:00|23996.9|23994.1|23981.9|23979.1|23999.4|23996.6|23978.3|23975.5|99
1762156200000|2025-11-03 07:50:00|23982.4|23979.6|23986.7|23983.9|23993.1|23990.3|23977.8|23975|83
1762156500000|2025-11-03 07:55:00|23986.5|23983.7|23979.8|23977|23990.4|23987.6|23973.4|23970.6|185
1762156800000|2025-11-03 08:00:00|23981.3|23978.5|24010.6|24009.2|24016.7|24015.3|23963.4|23962|826
1762157100000|2025-11-03 08:05:00|24010.7|24009.3|24007|24005.6|24024.7|24023.3|23998.9|23997.5|407
1762157400000|2025-11-03 08:10:00|24007.5|24006.1|24066.6|24065.2|24066.6|24065.2|24005.8|24004.4|476
1762157700000|2025-11-03 08:15:00|24067.1|24065.7|24081.4|24080|24100.2|24098.8|24056.8|24055.4|716
1762158000000|2025-11-03 08:20:00|24081.6|24080.2|24099.6|24098.2|24110.3|24108.9|24071.8|24070.4|403
1762158300000|2025-11-03 08:25:00|24099.1|24097.7|24116.2|24114.8|24121.2|24119.8|24097.1|24095.7|553
1762158600000|2025-11-03 08:30:00|24115.2|24113.8|24115.5|24114.1|24121.7|24120.3|24105.1|24103.7|396
1762158900000|2025-11-03 08:35:00|24115.3|24113.9|24114.6|24113.2|24120.9|24119.5|24099.7|24098.3|422
1762159200000|2025-11-03 08:40:00|24115.2|24113.8|24127.8|24126.4|24127.8|24126.4|24100.6|24099.2|243
1762159500000|2025-11-03 08:45:00|24128.3|24126.9|24141.3|24139.9|24148.7|24147.3|24125.9|24124.5|381
1762159800000|2025-11-03 08:50:00|24139.5|24138.1|24142.5|24141.1|24149.9|24148.5|24132.5|24131.1|343
1762160100000|2025-11-03 08:55:00|24142|24140.6|24126.8|24125.4|24144.5|24143.1|24122.2|24120.8|283
1762160400000|2025-11-03 09:00:00|24128.8|24127.4|24142.8|24141.4|24150.8|24149.4|24117.5|24116.1|271
1762160700000|2025-11-03 09:05:00|24142.7|24141.3|24155.5|24154.1|24158|24156.6|24142.5|24141.1|252
1762161000000|2025-11-03 09:10:00|24155|24153.6|24165|24163.6|24167.5|24166.1|24146.9|24145.5|255
1762161300000|2025-11-03 09:15:00|24165.5|24164.1|24172|24170.6|24175|24173.6|24153|24151.6|193
1762161600000|2025-11-03 09:20:00|24171.1|24169.7|24166.5|24165.1|24174|24172.6|24159.7|24158.3|180
1762161900000|2025-11-03 09:25:00|24165.5|24164.1|24181.5|24180.1|24182|24180.6|24164.1|24162.7|193
1762162200000|2025-11-03 09:30:00|24181|24179.6|24156.8|24155.4|24182.2|24180.8|24154.2|24152.8|473
1762162500000|2025-11-03 09:35:00|24157.3|24155.9|24157.4|24156|24158.7|24157.3|24148.6|24147.2|152
1762162800000|2025-11-03 09:40:00|24156.9|24155.5|24163.3|24161.9|24171.4|24170|24155.9|24154.5|158
1762163100000|2025-11-03 09:45:00|24162.8|24161.4|24160.4|24159|24164.8|24163.4|24147|24145.6|125
1762163400000|2025-11-03 09:50:00|24162.3|24160.9|24166.1|24164.7|24167.3|24165.9|24157.7|24156.3|133
1762163700000|2025-11-03 09:55:00|24166.6|24165.2|24163.2|24161.8|24174.5|24173.1|24162.2|24160.8|138
1762164000000|2025-11-03 10:00:00|24162.8|24161.4|24150.7|24149.3|24166|24164.6|24149.3|24147.9|157
1762164300000|2025-11-03 10:05:00|24151.2|24149.8|24166.6|24165.2|24168.2|24166.8|24144.7|24143.3|149
1762164600000|2025-11-03 10:10:00|24167.6|24166.2|24182.7|24181.3|24188|24186.6|24160.2|24158.8|307
1762164900000|2025-11-03 10:15:00|24182.8|24181.4|24181.7|24180.3|24184.2|24182.8|24176.3|24174.9|179
1762165200000|2025-11-03 10:20:00|24179.7|24178.3|24192.7|24191.3|24197.5|24196.1|24177.3|24175.9|141
1762165500000|2025-11-03 10:25:00|24192.8|24191.4|24187|24185.6|24196.3|24194.9|24180|24178.6|147
1762165800000|2025-11-03 10:30:00|24188.2|24186.8|24176.6|24175.2|24189.8|24188.4|24173.7|24172.3|182
1762166100000|2025-11-03 10:35:00|24177.1|24175.7|24190.9|24189.5|24190.9|24189.5|24169.7|24168.3|176
1762166400000|2025-11-03 10:40:00|24191.4|24190|24206.3|24204.9|24209.9|24208.5|24190.3|24188.9|184
1762166700000|2025-11-03 10:45:00|24206.8|24205.4|24209.1|24207.7|24214.1|24212.7|24200.9|24199.5|164
1762167000000|2025-11-03 10:50:00|24209.6|24208.2|24212.8|24211.4|24221.9|24220.5|24207.4|24206|157
1762167300000|2025-11-03 10:55:00|24213.3|24211.9|24217.2|24215.8|24219.3|24217.9|24211.7|24210.3|118
1762167600000|2025-11-03 11:00:00|24217.6|24216.2|24241.3|24239.9|24241.7|24240.3|24217.5|24216.1|194
1762167900000|2025-11-03 11:05:00|24241.4|24240|24244.7|24243.3|24247.3|24245.9|24237|24235.6|157
1762168200000|2025-11-03 11:10:00|24243.9|24242.5|24238.2|24236.8|24248.8|24247.4|24238.2|24236.8|204
1762168500000|2025-11-03 11:15:00|24238.3|24236.9|24242.8|24241.4|24252.6|24251.2|24238.3|24236.9|218
1762168800000|2025-11-03 11:20:00|24243.7|24242.3|24235.4|24234|24247.2|24245.8|24234.8|24233.4|179
1762169100000|2025-11-03 11:25:00|24235.9|24234.5|24226.8|24225.4|24236.5|24235.1|24220|24218.6|391
1762169400000|2025-11-03 11:30:00|24228.3|24226.9|24225.2|24223.8|24235.8|24234.4|24225.2|24223.8|189
1762169700000|2025-11-03 11:35:00|24224.7|24223.3|24227.5|24226.1|24228.5|24227.1|24219.4|24218|98
1762170000000|2025-11-03 11:40:00|24228|24226.6|24230.7|24229.3|24234|24232.6|24224.2|24222.8|87
1762170300000|2025-11-03 11:45:00|24230.8|24229.4|24235|24233.6|24236.5|24235.1|24222.7|24221.3|57
1762170600000|2025-11-03 11:50:00|24234.6|24233.2|24227.4|24226|24237|24235.6|24226.5|24225.1|52
1762170900000|2025-11-03 11:55:00|24226.9|24225.5|24221.6|24220.2|24228.5|24227.1|24211.5|24210.1|148
1762171200000|2025-11-03 12:00:00|24221.4|24220|24226.5|24225.1|24227.3|24225.9|24215.1|24213.7|96
1762171500000|2025-11-03 12:05:00|24227|24225.6|24225|24223.6|24231.6|24230.2|24221.7|24220.3|45
1762171800000|2025-11-03 12:10:00|24224.5|24223.1|24236.6|24235.2|24238|24236.6|24221.9|24220.5|65
1762172100000|2025-11-03 12:15:00|24236.1|24234.7|24243.7|24242.3|24244.6|24243.2|24232.5|24231.1|148
1762172400000|2025-11-03 12:20:00|24243.8|24242.4|24229.7|24228.3|24244.7|24243.3|24221.2|24219.8|146
1762172700000|2025-11-03 12:25:00|24229.8|24228.4|24215|24213.6|24230.7|24229.3|24212.8|24211.4|110
1762173000000|2025-11-03 12:30:00|24215.5|24214.1|24212.8|24211.4|24216.5|24215.1|24205.9|24204.5|108
1762173300000|2025-11-03 12:35:00|24212.4|24211|24192.5|24191.1|24212.4|24211|24189.4|24188|205
1762173600000|2025-11-03 12:40:00|24194.7|24193.3|24205.3|24203.9|24206.9|24205.5|24194.7|24193.3|110
1762173900000|2025-11-03 12:45:00|24205.4|24204|24211.4|24210|24212.8|24211.4|24199.4|24198|128
1762174200000|2025-11-03 12:50:00|24211.5|24210.1|24199|24197.6|24214|24212.6|24195|24193.6|114
1762174500000|2025-11-03 12:55:00|24199.5|24198.1|24190.5|24189.1|24200|24198.6|24187.9|24186.5|90
1762174800000|2025-11-03 13:00:00|24190|24188.6|24161.2|24159.8|24190|24188.6|24160.7|24159.3|201
1762175100000|2025-11-03 13:05:00|24160.7|24159.3|24169.2|24167.8|24178.4|24177|24159.2|24157.8|378
1762175400000|2025-11-03 13:10:00|24167.4|24166|24174.5|24173.1|24179.9|24178.5|24165.3|24163.9|132
1762175700000|2025-11-03 13:15:00|24175|24173.6|24177.1|24175.7|24181.9|24180.5|24167.1|24165.7|130
1762176000000|2025-11-03 13:20:00|24176.1|24174.7|24161.3|24159.9|24176.6|24175.2|24161.2|24159.8|103
1762176300000|2025-11-03 13:25:00|24160.8|24159.4|24159.4|24158|24161|24159.6|24150.3|24148.9|159
1762176600000|2025-11-03 13:30:00|24160.6|24159.2|24154.2|24152.8|24164.6|24163.2|24150.6|24149.2|175
1762176900000|2025-11-03 13:35:00|24153.7|24152.3|24150.5|24149.1|24159.1|24157.7|24149.5|24148.1|88
1762177200000|2025-11-03 13:40:00|24150|24148.6|24141|24139.6|24152.5|24151.1|24138.6|24137.2|212
1762177500000|2025-11-03 13:45:00|24140.9|24139.5|24132.7|24131.3|24140.9|24139.5|24129.3|24127.9|188
1762177800000|2025-11-03 13:50:00|24132.2|24130.8|24121.4|24120|24132.8|24131.4|24120.2|24118.8|225
1762178100000|2025-11-03 13:55:00|24121.2|24119.8|24131.4|24130|24132.5|24131.1|24116.3|24114.9|318
1762178400000|2025-11-03 14:00:00|24131.9|24130.5|24142.9|24141.5|24152.5|24151.1|24131.4|24130|388
1762178700000|2025-11-03 14:05:00|24142.7|24141.3|24161.3|24159.9|24162.8|24161.4|24142|24140.6|251
1762179000000|2025-11-03 14:10:00|24163.6|24162.2|24158.9|24157.5|24168.6|24167.2|24154.6|24153.2|122
1762179300000|2025-11-03 14:15:00|24158.4|24157|24179.1|24177.7|24179.1|24177.7|24150.2|24148.8|238
1762179600000|2025-11-03 14:20:00|24178.4|24177|24186.3|24184.9|24191.3|24189.9|24175|24173.6|125
1762179900000|2025-11-03 14:25:00|24185.8|24184.4|24179.3|24177.9|24187.3|24185.9|24171.1|24169.7|134
1762180200000|2025-11-03 14:30:00|24178|24176.6|24157.3|24155.9|24182.2|24180.8|24144.9|24143.5|273
1762180500000|2025-11-03 14:35:00|24156.8|24155.4|24144.3|24142.9|24163.2|24161.8|24143.8|24142.4|118
1762180800000|2025-11-03 14:40:00|24144.2|24142.8|24130.5|24129.1|24151|24149.6|24129.6|24128.2|128
1762181100000|2025-11-03 14:45:00|24130|24128.6|24148.3|24146.9|24154.2|24152.8|24122|24120.6|207
1762181400000|2025-11-03 14:50:00|24147.6|24146.2|24145.7|24144.3|24159.8|24158.4|24135.6|24134.2|196
1762181700000|2025-11-03 14:55:00|24145.2|24143.8|24136.9|24135.5|24148.4|24147|24131.7|24130.3|120
1762182000000|2025-11-03 15:00:00|24137.8|24136.4|24137.8|24136.4|24148.4|24147|24124.1|24122.7|233
1762182300000|2025-11-03 15:05:00|24138.3|24136.9|24146.3|24144.9|24150.5|24149.1|24127.5|24126.1|162
1762182600000|2025-11-03 15:10:00|24146.4|24145|24155.7|24154.3|24170.4|24169|24143.2|24141.8|162
1762182900000|2025-11-03 15:15:00|24155.2|24153.8|24159.7|24158.3|24163.2|24161.8|24140.6|24139.2|126
1762183200000|2025-11-03 15:20:00|24158.9|24157.5|24155.9|24154.5|24165.2|24163.8|24152.5|24151.1|91
1762183500000|2025-11-03 15:25:00|24155.4|24154|24131.9|24130.5|24157|24155.6|24124.5|24123.1|232
1762183800000|2025-11-03 15:30:00|24131.4|24130|24123.3|24121.9|24140.7|24139.3|24120.5|24119.1|155
1762184100000|2025-11-03 15:35:00|24123|24121.6|24151.1|24149.7|24152.2|24150.8|24109.9|24108.5|258
1762184400000|2025-11-03 15:40:00|24150.5|24149.1|24144.7|24143.3|24154.4|24153|24144.2|24142.8|258
1762184700000|2025-11-03 15:45:00|24144.2|24142.8|24127.1|24125.7|24148.2|24146.8|24126.6|24125.2|114
1762185000000|2025-11-03 15:50:00|24127.9|24126.5|24120.7|24119.3|24137|24135.6|24118.4|24117|130
1762185300000|2025-11-03 15:55:00|24121.2|24119.8|24117.5|24116.1|24128|24126.6|24115.1|24113.7|128
1762185600000|2025-11-03 16:00:00|24116.5|24115.1|24111.7|24110.3|24123.3|24121.9|24103.4|24102|232
1762185900000|2025-11-03 16:05:00|24111.2|24109.8|24110.1|24108.7|24122.4|24121|24108.7|24107.3|112
1762186200000|2025-11-03 16:10:00|24111.7|24110.3|24117|24115.6|24118.5|24117.1|24106.2|24104.8|92
1762186500000|2025-11-03 16:15:00|24117.5|24116.1|24125|24123.6|24125|24123.6|24111.5|24110.1|107
1762186800000|2025-11-03 16:20:00|24124.3|24122.9|24118.3|24116.9|24124.9|24123.5|24115.5|24114.1|106
1762187100000|2025-11-03 16:25:00|24117.8|24116.4|24111.2|24109.8|24119.8|24118.4|24106.7|24105.3|457
1762187400000|2025-11-03 16:30:00|24111.9|24109.1|24130.7|24127.9|24132.8|24130|24107|24104.2|600
1762187700000|2025-11-03 16:35:00|24132.8|24130|24133.2|24130.4|24135.6|24132.8|24115.7|24112.9|291
1762188000000|2025-11-03 16:40:00|24132.7|24129.9|24129.4|24126.6|24139.6|24136.8|24124.7|24121.9|84
1762188300000|2025-11-03 16:45:00|24129.6|24126.8|24125.1|24122.3|24140.3|24137.5|24124.1|24121.3|107
1762188600000|2025-11-03 16:50:00|24124.6|24121.8|24128.7|24125.9|24130.9|24128.1|24119.2|24116.4|79
1762188900000|2025-11-03 16:55:00|24128.6|24125.8|24129.4|24126.6|24134.7|24131.9|24126.7|24123.9|55
1762189200000|2025-11-03 17:00:00|24129.9|24127.1|24127.6|24124.8|24131|24128.2|24121.4|24118.6|58
1762189500000|2025-11-03 17:05:00|24128.1|24125.3|24137.2|24134.4|24139.7|24136.9|24126.3|24123.5|41
1762189800000|2025-11-03 17:10:00|24137.7|24134.9|24138.4|24135.6|24140.2|24137.4|24135.4|24132.6|36
1762190100000|2025-11-03 17:15:00|24138.9|24136.1|24146.9|24144.1|24148.6|24145.8|24138.9|24136.1|38
1762190400000|2025-11-03 17:20:00|24147|24144.2|24140.1|24137.3|24152.4|24149.6|24138.5|24135.7|57
1762190700000|2025-11-03 17:25:00|24140.6|24137.8|24130.8|24128|24140.9|24138.1|24125.1|24122.3|61
1762191000000|2025-11-03 17:30:00|24131.3|24128.5|24139.3|24136.5|24142.5|24139.7|24130.3|24127.5|27
1762191300000|2025-11-03 17:35:00|24139.8|24137|24145.6|24142.8|24147.8|24145|24136.4|24133.6|26
1762191600000|2025-11-03 17:40:00|24145.1|24142.3|24144.7|24141.9|24151.5|24148.7|24143.3|24140.5|22
1762191900000|2025-11-03 17:45:00|24144.2|24141.4|24148.3|24145.5|24149.7|24146.9|24143.6|24140.8|23
1762192200000|2025-11-03 17:50:00|24149.8|24147|24155.7|24152.9|24156.6|24153.8|24148.1|24145.3|45
1762192500000|2025-11-03 17:55:00|24156.2|24153.4|24158|24155.2|24162.7|24159.9|24155.7|24152.9|36
1762192800000|2025-11-03 18:00:00|24158.5|24155.7|24156.6|24153.8|24161.8|24159|24153.6|24150.8|32
1762193100000|2025-11-03 18:05:00|24156.1|24153.3|24159.1|24156.3|24164.3|24161.5|24155.6|24152.8|10
1762193400000|2025-11-03 18:10:00|24159.5|24156.7|24160.6|24157.8|24162.1|24159.3|24157.4|24154.6|17
1762193700000|2025-11-03 18:15:00|24160.1|24157.3|24165.9|24163.1|24166.3|24163.5|24156.6|24153.8|38
1762194000000|2025-11-03 18:20:00|24166.3|24163.5|24162.6|24159.8|24169|24166.2|24160.1|24157.3|9
1762194300000|2025-11-03 18:25:00|24163.1|24160.3|24155.6|24152.8|24165.6|24162.8|24154.1|24151.3|36
1762194600000|2025-11-03 18:30:00|24156.1|24153.3|24166.8|24164|24170.7|24167.9|24156.1|24153.3|24
1762194900000|2025-11-03 18:35:00|24166.3|24163.5|24173.8|24171|24175.7|24172.9|24163.6|24160.8|22
1762195200000|2025-11-03 18:40:00|24173.3|24170.5|24174.8|24172|24177|24174.2|24171.8|24169|20
1762195500000|2025-11-03 18:45:00|24175|24172.2|24167.1|24164.3|24178.3|24175.5|24167.1|24164.3|37
1762195800000|2025-11-03 18:50:00|24166.6|24163.8|24166.2|24163.4|24168.4|24165.6|24160|24157.2|27
1762196100000|2025-11-03 18:55:00|24165.7|24162.9|24166.1|24163.3|24172|24169.2|24165.1|24162.3|27
1762196400000|2025-11-03 19:00:00|24166.6|24163.8|24159.7|24156.9|24171.1|24168.3|24156|24153.2|130
1762196700000|2025-11-03 19:05:00|24160.2|24157.4|24162.6|24159.8|24165.8|24163|24158.2|24155.4|43
1762197000000|2025-11-03 19:10:00|24163.6|24160.8|24158.7|24155.9|24165.4|24162.6|24157.5|24154.7|47
1762197300000|2025-11-03 19:15:00|24157.2|24154.4|24157.7|24154.9|24161.2|24158.4|24152.3|24149.5|68
1762197600000|2025-11-03 19:20:00|24158.2|24155.4|24161.7|24158.9|24163.2|24160.4|24156.2|24153.4|32
1762197900000|2025-11-03 19:25:00|24161.2|24158.4|24169|24166.2|24170.6|24167.8|24159.7|24156.9|13
1762198200000|2025-11-03 19:30:00|24168.5|24165.7|24169.1|24166.3|24173.1|24170.3|24166.1|24163.3|25
1762198500000|2025-11-03 19:35:00|24169.6|24166.8|24165.6|24162.8|24171.1|24168.3|24165.1|24162.3|16
1762198800000|2025-11-03 19:40:00|24166.1|24163.3|24161.6|24158.8|24166.1|24163.3|24152.4|24149.6|31
1762199100000|2025-11-03 19:45:00|24161.4|24158.6|24164.6|24161.8|24165.1|24162.3|24159.5|24156.7|13
1762199400000|2025-11-03 19:50:00|24164.7|24161.9|24163.9|24161.1|24165.7|24162.9|24159.7|24156.9|13
1762199700000|2025-11-03 19:55:00|24164.2|24161.4|24155.8|24153|24165.1|24162.3|24153.6|24150.8|37
1762200000000|2025-11-03 20:00:00|24157.3|24154.5|24159.5|24156.7|24162.3|24159.5|24153.8|24151|25
1762200300000|2025-11-03 20:05:00|24159.2|24156.4|24154|24151.2|24160.7|24157.9|24154|24151.2|18
1762200600000|2025-11-03 20:10:00|24153.5|24150.7|24159.2|24156.4|24159.5|24156.7|24152.2|24149.4|15
1762200900000|2025-11-03 20:15:00|24158.9|24156.1|24159.8|24157|24161.6|24158.8|24155.6|24152.8|26
1762201200000|2025-11-03 20:20:00|24159.3|24156.5|24156|24153.2|24161.4|24158.6|24155.6|24152.8|53
1762201500000|2025-11-03 20:25:00|24156.1|24153.3|24155.4|24152.6|24159|24156.2|24155.1|24152.3|27
1762201800000|2025-11-03 20:30:00|24154.9|24152.1|24141.7|24138.9|24154.9|24152.1|24140.7|24137.9|28
1762202100000|2025-11-03 20:35:00|24141.8|24139|24149.3|24146.5|24149.3|24146.5|24139|24136.2|54
1762202400000|2025-11-03 20:40:00|24149.8|24147|24148.1|24145.3|24154.8|24152|24146.2|24143.4|75
1762202700000|2025-11-03 20:45:00|24147.7|24144.9|24139.4|24136.6|24148.9|24146.1|24136.9|24134.1|75
1762203000000|2025-11-03 20:50:00|24138.9|24136.1|24141.2|24138.4|24143.1|24140.3|24136.1|24133.3|94
1762203300000|2025-11-03 20:55:00|24140.7|24137.9|24130.3|24127.5|24142.2|24139.4|24130.1|24127.3|113
1762203600000|2025-11-03 21:00:00|24137.2|24130.2|24133|24126|24139.2|24132.2|24130.4|24123.4|22
1762203900000|2025-11-03 21:05:00|24146.8|24139.8|24129.5|24122.5|24147.4|24140.4|24129.5|24122.5|0
1762204200000|2025-11-03 21:10:00|24128.8|24121.8|24129.2|24122.2|24130.2|24123.2|24122.8|24115.8|0
1762204500000|2025-11-03 21:15:00|24129.5|24122.5|24127|24120|24129.8|24122.8|24121.7|24114.7|0
1762204800000|2025-11-03 21:20:00|24126.7|24119.7|24122.7|24115.7|24128.2|24121.2|24122|24115|0
1762205100000|2025-11-03 21:25:00|24123|24116|24122.1|24115.1|24124.8|24117.8|24122.1|24115.1|0
1762205400000|2025-11-03 21:30:00|24122.8|24115.8|24124|24117|24124.2|24117.2|24122|24115|0
1762205700000|2025-11-03 21:35:00|24123.4|24116.4|24126.7|24119.7|24127.7|24120.7|24121.4|24114.4|0
1762206000000|2025-11-03 21:40:00|24126.9|24119.9|24129.6|24122.6|24130.5|24123.5|24126.8|24119.8|0
1762206300000|2025-11-03 21:45:00|24129.3|24122.3|24130.3|24123.3|24131.5|24124.5|24129|24122|0
1762206600000|2025-11-03 21:50:00|24130.9|24123.9|24135.2|24128.2|24135.5|24128.5|24129.5|24122.5|0
1762206900000|2025-11-03 21:55:00|24134.6|24127.6|24135.3|24128.3|24135.9|24128.9|24134.3|24127.3|0
1762207200000|2025-11-03 22:00:00|24135.1|24128.1|24134.9|24127.9|24136.7|24129.7|24134|24127|0
1762207500000|2025-11-03 22:05:00|24135.3|24128.3|24135.5|24128.5|24137|24130|24134.8|24127.8|0
1762207800000|2025-11-03 22:10:00|24135.6|24128.6|24138.6|24131.6|24138.6|24131.6|24134.8|24127.8|0
1762208100000|2025-11-03 22:15:00|24136|24129|24136.4|24129.4|24138.6|24131.6|24135.6|24128.6|0
1762208400000|2025-11-03 22:20:00|24137.6|24130.6|24137.5|24130.5|24137.8|24130.8|24136.9|24129.9|0
1762208700000|2025-11-03 22:25:00|24137.6|24130.6|24136.6|24129.6|24137.6|24130.6|24136.3|24129.3|0
1762209000000|2025-11-03 22:30:00|24136.9|24129.9|24137.6|24130.6|24137.6|24130.6|24136.9|24129.9|0
1762209300000|2025-11-03 22:35:00|24137.8|24130.8|24137.6|24130.6|24137.8|24130.8|24137.6|24130.6|0
1762209600000|2025-11-03 22:40:00|24137.7|24130.7|24138.6|24131.6|24138.6|24131.6|24137.7|24130.7|0
1762209900000|2025-11-03 22:45:00|24138.4|24131.4|24137.3|24130.3|24138.4|24131.4|24137.3|24130.3|0
1762210200000|2025-11-03 22:50:00|24137.8|24130.8|24137.1|24130.1|24138|24131|24136|24129|0
1762210500000|2025-11-03 22:55:00|24136.7|24129.7|24134.5|24127.5|24137.5|24130.5|24133.6|24126.6|0
1762210800000|2025-11-03 23:00:00|24130.7|24123.7|24133.8|24126.8|24134.8|24127.8|24127.5|24120.5|0
1762211100000|2025-11-03 23:05:00|24134.1|24127.1|24126.3|24119.3|24134.3|24127.3|24125.7|24118.7|0
1762211400000|2025-11-03 23:10:00|24126.5|24119.5|24124|24117|24126.7|24119.7|24122.8|24115.8|0
1762211700000|2025-11-03 23:15:00|24123.7|24116.7|24123|24116|24126.1|24119.1|24121.2|24114.2|0
1762212000000|2025-11-03 23:20:00|24122.4|24115.4|24121.5|24114.5|24123.2|24116.2|24118.3|24111.3|0
1762212300000|2025-11-03 23:25:00|24121.8|24114.8|24125.2|24118.2|24126.3|24119.3|24121|24114|0
1762212600000|2025-11-03 23:30:00|24124.5|24117.5|24122|24115|24124.7|24117.7|24119.3|24112.3|0
1762212900000|2025-11-03 23:35:00|24121.7|24114.7|24117.8|24110.8|24121.7|24114.7|24117.8|24110.8|0
1762213200000|2025-11-03 23:40:00|24118.1|24111.1|24116.6|24109.6|24118.1|24111.1|24113.7|24106.7|0
1762213500000|2025-11-03 23:45:00|24115.4|24108.4|24117.4|24110.4|24119.6|24112.6|24114.2|24107.2|0
1762213800000|2025-11-03 23:50:00|24117.7|24110.7|24113.1|24106.1|24117.7|24110.7|24111.1|24104.1|0
1762214100000|2025-11-03 23:55:00|24113.4|24106.4|24114.8|24107.8|24114.8|24107.8|24110.5|24103.5|0
1762214400000|2025-11-04 00:00:00|24114.5|24107.5|24104.4|24097.4|24114.7|24107.7|24103.9|24096.9|0
1762214700000|2025-11-04 00:05:00|24105|24098|24096.4|24089.4|24106.9|24099.9|24095.4|24088.4|0
1762215000000|2025-11-04 00:10:00|24096.8|24089.8|24092.2|24085.2|24097.4|24090.4|24091.6|24084.6|0
1762215300000|2025-11-04 00:15:00|24091.9|24084.9|24045.7|24040.7|24102|24097|24037.8|24032.8|84
1762215600000|2025-11-04 00:20:00|24045.6|24040.6|24055.8|24050.8|24056.2|24051.2|24040.4|24035.4|16
1762215900000|2025-11-04 00:25:00|24055.3|24050.3|24052.9|24047.9|24060.4|24055.4|24042.4|24037.4|10
1762216200000|2025-11-04 00:30:00|24052.8|24047.8|24061.3|24056.3|24071.2|24066.2|24052.3|24047.3|7
1762216500000|2025-11-04 00:35:00|24061.8|24056.8|24064.3|24059.3|24067.8|24062.8|24055.4|24050.4|2
1762216800000|2025-11-04 00:40:00|24065.3|24060.3|24070.3|24065.3|24074.8|24069.8|24063.2|24058.2|0
1762217100000|2025-11-04 00:45:00|24070.2|24065.2|24089.5|24084.5|24090|24085|24069.2|24064.2|8
1762217400000|2025-11-04 00:50:00|24090|24085|24087.9|24082.9|24091.6|24086.6|24084.3|24079.3|8
1762217700000|2025-11-04 00:55:00|24087.4|24082.4|24087.5|24082.5|24088.1|24083.1|24077.2|24072.2|0
1762218000000|2025-11-04 01:00:00|24088.5|24083.5|24071.7|24066.7|24090|24085|24068.5|24063.5|8
1762218300000|2025-11-04 01:05:00|24071.2|24066.2|24075.3|24070.3|24085.8|24080.8|24068.3|24063.3|1
1762218600000|2025-11-04 01:10:00|24075.8|24070.8|24068.9|24063.9|24076.8|24071.8|24061.3|24056.3|21
1762218900000|2025-11-04 01:15:00|24068.4|24063.4|24071.8|24066.8|24072.3|24067.3|24065.4|24060.4|4
1762219200000|2025-11-04 01:20:00|24073.3|24068.3|24081.6|24076.6|24081.8|24076.8|24070.8|24065.8|3
1762219500000|2025-11-04 01:25:00|24082.1|24077.1|24079|24074|24083.9|24078.9|24071.8|24066.8|1
1762219800000|2025-11-04 01:30:00|24079.5|24074.5|24072.9|24067.9|24079.5|24074.5|24065.8|24060.8|6
1762220100000|2025-11-04 01:35:00|24073.4|24068.4|24072|24067|24074.9|24069.9|24068.7|24063.7|0
1762220400000|2025-11-04 01:40:00|24072.5|24067.5|24071.8|24066.8|24074.8|24069.8|24070|24065|0
1762220700000|2025-11-04 01:45:00|24072.3|24067.3|24078.2|24073.2|24078.2|24073.2|24069.8|24064.8|13
1762221000000|2025-11-04 01:50:00|24077.7|24072.7|24066.2|24061.2|24078.2|24073.2|24061.9|24056.9|14
1762221300000|2025-11-04 01:55:00|24065.7|24060.7|24064.3|24059.3|24075.5|24070.5|24063.8|24058.8|10
1762221600000|2025-11-04 02:00:00|24063.8|24058.8|24053.6|24048.6|24065.8|24060.8|24043.2|24038.2|16
1762221900000|2025-11-04 02:05:00|24052.1|24047.1|24053.7|24048.7|24059.4|24054.4|24047.9|24042.9|3
1762222200000|2025-11-04 02:10:00|24054.2|24049.2|24055.7|24050.7|24057.6|24052.6|24052.7|24047.7|0
1762222500000|2025-11-04 02:15:00|24055.2|24050.2|24052.5|24047.5|24055.2|24050.2|24046.9|24041.9|9
1762222800000|2025-11-04 02:20:00|24052.1|24047.1|24049.2|24044.2|24056.6|24051.6|24046.9|24041.9|1
1762223100000|2025-11-04 02:25:00|24049.7|24044.7|24047.7|24042.7|24054.3|24049.3|24047.7|24042.7|5
1762223400000|2025-11-04 02:30:00|24048.2|24043.2|24046.7|24041.7|24054.9|24049.9|24045.3|24040.3|3
1762223700000|2025-11-04 02:35:00|24047.2|24042.2|24051.3|24046.3|24052.5|24047.5|24046|24041|4
1762224000000|2025-11-04 02:40:00|24050.8|24045.8|24040|24035|24052.7|24047.7|24035.5|24030.5|9
1762224300000|2025-11-04 02:45:00|24039.5|24034.5|24050.4|24045.4|24054.4|24049.4|24039|24034|16
1762224600000|2025-11-04 02:50:00|24050.9|24045.9|24052.9|24047.9|24053.8|24048.8|24043.3|24038.3|2
1762224900000|2025-11-04 02:55:00|24053.4|24048.4|24043.4|24038.4|24053.9|24048.9|24042.9|24037.9|23
1762225200000|2025-11-04 03:00:00|24043.9|24038.9|24048.4|24043.4|24053.9|24048.9|24040.9|24035.9|8
1762225500000|2025-11-04 03:05:00|24048.9|24043.9|24052.3|24047.3|24054.8|24049.8|24047.4|24042.4|1
1762225800000|2025-11-04 03:10:00|24051.8|24046.8|24059.3|24054.3|24063.8|24058.8|24051.8|24046.8|3
1762226100000|2025-11-04 03:15:00|24059.8|24054.8|24056.8|24051.8|24059.8|24054.8|24053.1|24048.1|2
1762226400000|2025-11-04 03:20:00|24057.3|24052.3|24057.8|24052.8|24059.3|24054.3|24054.3|24049.3|1
1762226700000|2025-11-04 03:25:00|24058.3|24053.3|24065.3|24060.3|24065.3|24060.3|24056.8|24051.8|4
1762227000000|2025-11-04 03:30:00|24065.8|24060.8|24063.6|24058.6|24067.2|24062.2|24055.5|24050.5|13
1762227300000|2025-11-04 03:35:00|24064.1|24059.1|24055.2|24050.2|24066.6|24061.6|24051.4|24046.4|4
1762227600000|2025-11-04 03:40:00|24054.7|24049.7|24054.3|24049.3|24056.2|24051.2|24044.6|24039.6|5
1762227900000|2025-11-04 03:45:00|24054.8|24049.8|24053.3|24048.3|24054.8|24049.8|24049.3|24044.3|4
1762228200000|2025-11-04 03:50:00|24053.8|24048.8|24055.3|24050.3|24060.8|24055.8|24052.8|24047.8|8
1762228500000|2025-11-04 03:55:00|24054.3|24049.3|24049|24044|24057.3|24052.3|24049|24044|2
1762228800000|2025-11-04 04:00:00|24048.7|24043.7|24050.1|24045.1|24052.5|24047.5|24039.4|24034.4|5
1762229100000|2025-11-04 04:05:00|24050.6|24045.6|24055.3|24050.3|24055.3|24050.3|24048.8|24043.8|1
1762229400000|2025-11-04 04:10:00|24054.8|24049.8|24048.9|24043.9|24055.4|24050.4|24048.4|24043.4|6
1762229700000|2025-11-04 04:15:00|24049.4|24044.4|24049.3|24044.3|24052.4|24047.4|24045.8|24040.8|2
1762230000000|2025-11-04 04:20:00|24049.8|24044.8|24038.2|24033.2|24049.8|24044.8|24032.3|24027.3|11
1762230300000|2025-11-04 04:25:00|24037.7|24032.7|24033.4|24028.4|24037.7|24032.7|24021.1|24016.1|22
1762230600000|2025-11-04 04:30:00|24032.9|24027.9|24035.1|24030.1|24039.1|24034.1|24029.7|24024.7|1
1762230900000|2025-11-04 04:35:00|24034.6|24029.6|24033.5|24028.5|24037.1|24032.1|24030.4|24025.4|9
1762231200000|2025-11-04 04:40:00|24033.6|24028.6|24026.2|24021.2|24033.6|24028.6|24024.2|24019.2|5
1762231500000|2025-11-04 04:45:00|24026.7|24021.7|24027.2|24022.2|24031.8|24026.8|24026|24021|4
1762231800000|2025-11-04 04:50:00|24026.7|24021.7|24031.8|24026.8|24033.3|24028.3|24026.3|24021.3|2
1762232100000|2025-11-04 04:55:00|24032.3|24027.3|24034.8|24029.8|24038.3|24033.3|24031.8|24026.8|1
1762232400000|2025-11-04 05:00:00|24035.3|24030.3|24032.3|24027.3|24036.3|24031.3|24025.3|24020.3|10
1762232700000|2025-11-04 05:05:00|24031.3|24026.3|24038.4|24033.4|24041.4|24036.4|24030.3|24025.3|5
1762233000000|2025-11-04 05:10:00|24039.4|24034.4|24034.8|24029.8|24040.4|24035.4|24033.8|24028.8|2
1762233300000|2025-11-04 05:15:00|24034.7|24029.7|24024.6|24019.6|24036.7|24031.7|24023|24018|2
1762233600000|2025-11-04 05:20:00|24025.1|24020.1|24007.5|24002.5|24025.1|24020.1|24005.2|24000.2|20
1762233900000|2025-11-04 05:25:00|24008|24003|23997.3|23992.3|24012.8|24007.8|23997.3|23992.3|27
1762234200000|2025-11-04 05:30:00|23996.8|23991.8|24006.7|24001.7|24008.5|24003.5|23996.3|23991.3|42
1762234500000|2025-11-04 05:35:00|24006.8|24001.8|24001.7|23996.7|24008.3|24003.3|24000.1|23995.1|5
1762234800000|2025-11-04 05:40:00|24002.2|23997.2|23954.8|23949.8|24003.2|23998.2|23952.4|23947.4|63
1762235100000|2025-11-04 05:45:00|23956.1|23951.1|23951.2|23946.2|23970.9|23965.9|23943.8|23938.8|30
1762235400000|2025-11-04 05:50:00|23951.7|23946.7|23951.1|23946.1|23963.2|23958.2|23950.7|23945.7|19
1762235700000|2025-11-04 05:55:00|23951.6|23946.6|23958.8|23953.8|23961.3|23956.3|23941.1|23936.1|31
1762236000000|2025-11-04 06:00:00|23959.3|23954.3|23940.6|23935.6|23962.3|23957.3|23933.5|23928.5|58
1762236300000|2025-11-04 06:05:00|23941.1|23936.1|23900.3|23895.3|23945.7|23940.7|23891.5|23886.5|138
1762236600000|2025-11-04 06:10:00|23899.8|23894.8|23903.3|23898.3|23913.4|23908.4|23890.4|23885.4|36
1762236900000|2025-11-04 06:15:00|23902.8|23897.8|23879.5|23874.5|23909.5|23904.5|23879.5|23874.5|52
1762237200000|2025-11-04 06:20:00|23878.9|23873.9|23891.3|23886.3|23896.8|23891.8|23878.4|23873.4|38
1762237500000|2025-11-04 06:25:00|23891.8|23886.8|23889.1|23884.1|23896.8|23891.8|23880.8|23875.8|30
1762237800000|2025-11-04 06:30:00|23889.2|23884.2|23913.9|23908.9|23914.4|23909.4|23873.1|23868.1|83
1762238100000|2025-11-04 06:35:00|23914.4|23909.4|23887.3|23882.3|23914.4|23909.4|23880.5|23875.5|56
1762238400000|2025-11-04 06:40:00|23886.8|23881.8|23892.5|23887.5|23903.8|23898.8|23884.2|23879.2|54
1762238700000|2025-11-04 06:45:00|23892|23887|23905|23900|23914.5|23909.5|23891|23886|38
1762239000000|2025-11-04 06:50:00|23905.2|23900.2|23911.9|23906.9|23917.3|23912.3|23903.4|23898.4|46
1762239300000|2025-11-04 06:55:00|23911.4|23906.4|23909.5|23904.5|23912.3|23907.3|23900.7|23895.7|49
1762239600000|2025-11-04 07:00:00|23907.5|23904.7|23870|23867.2|23907.5|23904.7|23867.5|23864.7|595
1762239900000|2025-11-04 07:05:00|23869.9|23867.1|23848.9|23846.1|23870|23867.2|23839.8|23837|337
1762240200000|2025-11-04 07:10:00|23848.7|23845.9|23821.7|23818.9|23848.7|23845.9|23808.4|23805.6|394
1762240500000|2025-11-04 07:15:00|23821.2|23818.4|23819.1|23816.3|23821.6|23818.8|23804.6|23801.8|191
1762240800000|2025-11-04 07:20:00|23819|23816.2|23839.1|23836.3|23841.6|23838.8|23818.9|23816.1|417
1762241100000|2025-11-04 07:25:00|23839.2|23836.4|23833.9|23831.1|23847|23844.2|23832.5|23829.7|165
1762241400000|2025-11-04 07:30:00|23834.1|23831.3|23845.5|23842.7|23847.1|23844.3|23828.5|23825.7|137
1762241700000|2025-11-04 07:35:00|23845|23842.2|23843.4|23840.6|23854.5|23851.7|23841.6|23838.8|146
1762242000000|2025-11-04 07:40:00|23842.4|23839.6|23830|23827.2|23845.1|23842.3|23821|23818.2|184
1762242300000|2025-11-04 07:45:00|23830.5|23827.7|23838.1|23835.3|23839.1|23836.3|23818.9|23816.1|120
1762242600000|2025-11-04 07:50:00|23838.6|23835.8|23859.4|23856.6|23863|23860.2|23832.8|23830|156
1762242900000|2025-11-04 07:55:00|23858.9|23856.1|23835.4|23832.6|23859.3|23856.5|23827.7|23824.9|337
1762243200000|2025-11-04 08:00:00|23835.2|23833.8|23775.2|23773.8|23837.4|23836|23759.7|23758.3|1292
1762243500000|2025-11-04 08:05:00|23772.7|23771.3|23746.3|23744.9|23773.5|23772.1|23733.9|23732.5|923
1762243800000|2025-11-04 08:10:00|23746.8|23745.4|23747.9|23746.5|23766.5|23765.1|23735.5|23734.1|654
1762244100000|2025-11-04 08:15:00|23747.4|23746|23722.2|23720.8|23771.1|23769.7|23711|23709.6|748
1762244400000|2025-11-04 08:20:00|23723.7|23722.3|23764.8|23763.4|23771.7|23770.3|23721.7|23720.3|544
1762244700000|2025-11-04 08:25:00|23764.7|23763.3|23768.9|23767.5|23783.8|23782.4|23760.4|23759|490
1762245000000|2025-11-04 08:30:00|23768.4|23767|23797.9|23796.5|23806.8|23805.4|23767|23765.6|462
1762245300000|2025-11-04 08:35:00|23797.4|23796|23788.8|23787.4|23798.4|23797|23782.7|23781.3|252
1762245600000|2025-11-04 08:40:00|23789|23787.6|23789|23787.6|23803|23801.6|23776|23774.6|324
1762245900000|2025-11-04 08:45:00|23789.5|23788.1|23772.8|23771.4|23798.7|23797.3|23755.9|23754.5|357
1762246200000|2025-11-04 08:50:00|23772.3|23770.9|23755.8|23754.4|23773.3|23771.9|23749|23747.6|369
1762246500000|2025-11-04 08:55:00|23755.3|23753.9|23780.7|23779.3|23786.7|23785.3|23746.9|23745.5|333
1762246800000|2025-11-04 09:00:00|23782.7|23781.3|23783.1|23781.7|23810.7|23809.3|23781.7|23780.3|229
1762247100000|2025-11-04 09:05:00|23782.6|23781.2|23764.8|23763.4|23782.6|23781.2|23755.9|23754.5|253
1762247400000|2025-11-04 09:10:00|23764.7|23763.3|23736.8|23735.4|23764.7|23763.3|23736.8|23735.4|197
1762247700000|2025-11-04 09:15:00|23736.5|23735.1|23741.1|23739.7|23748|23746.6|23728.1|23726.7|309
1762248000000|2025-11-04 09:20:00|23740.6|23739.2|23692.7|23691.3|23741.2|23739.8|23692.2|23690.8|694
1762248300000|2025-11-04 09:25:00|23692.8|23691.4|23696.8|23695.4|23711.2|23709.8|23686.7|23685.3|315
1762248600000|2025-11-04 09:30:00|23697.3|23695.9|23716.5|23715.1|23724.7|23723.3|23693.6|23692.2|497
1762248900000|2025-11-04 09:35:00|23716|23714.6|23697.8|23696.4|23717.3|23715.9|23684.3|23682.9|224
1762249200000|2025-11-04 09:40:00|23697.3|23695.9|23687.2|23685.8|23719.8|23718.4|23687.2|23685.8|213
1762249500000|2025-11-04 09:45:00|23689.7|23688.3|23704.7|23703.3|23706.4|23705|23681.3|23679.9|282
1762249800000|2025-11-04 09:50:00|23705.2|23703.8|23691.8|23690.4|23723.5|23722.1|23690.8|23689.4|328
1762250100000|2025-11-04 09:55:00|23691.7|23690.3|23678.8|23677.4|23693.2|23691.8|23670.6|23669.2|305
1762250400000|2025-11-04 10:00:00|23678.3|23676.9|23681|23679.6|23698.8|23697.4|23669.1|23667.7|250
1762250700000|2025-11-04 10:05:00|23680.5|23679.1|23698.1|23696.7|23703.4|23702|23680.1|23678.7|217
1762251000000|2025-11-04 10:10:00|23698|23696.6|23696.6|23695.2|23701.6|23700.2|23687|23685.6|220
1762251300000|2025-11-04 10:15:00|23696.1|23694.7|23693.6|23692.2|23700|23698.6|23676.9|23675.5|204
1762251600000|2025-11-04 10:20:00|23693.1|23691.7|23714|23712.6|23716.1|23714.7|23690.5|23689.1|351
1762251900000|2025-11-04 10:25:00|23714.5|23713.1|23716.4|23715|23726.9|23725.5|23708.9|23707.5|349
1762252200000|2025-11-04 10:30:00|23715.9|23714.5|23741|23739.6|23741.3|23739.9|23713.6|23712.2|214
1762252500000|2025-11-04 10:35:00|23740.5|23739.1|23757.4|23756|23758.7|23757.3|23740.4|23739|248
1762252800000|2025-11-04 10:40:00|23756.9|23755.5|23765.3|23763.9|23772.1|23770.7|23756.9|23755.5|338
1762253100000|2025-11-04 10:45:00|23765.2|23763.8|23778.1|23776.7|23784.9|23783.5|23765.2|23763.8|178
1762253400000|2025-11-04 10:50:00|23777.6|23776.2|23776.4|23775|23788.5|23787.1|23774.9|23773.5|320
1762253700000|2025-11-04 10:55:00|23776.5|23775.1|23780.5|23779.1|23782.1|23780.7|23770.4|23769|204
1762254000000|2025-11-04 11:00:00|23782.5|23781.1|23792.4|23791|23794.3|23792.9|23773|23771.6|225
1762254300000|2025-11-04 11:05:00|23792.5|23791.1|23790|23788.6|23793.3|23791.9|23783.7|23782.3|159
1762254600000|2025-11-04 11:10:00|23789.5|23788.1|23799.1|23797.7|23802|23800.6|23787.7|23786.3|124
1762254900000|2025-11-04 11:15:00|23799.2|23797.8|23800.2|23798.8|23813.2|23811.8|23798.9|23797.5|229
1762255200000|2025-11-04 11:20:00|23802.4|23801|23809.7|23808.3|23821.5|23820.1|23801.2|23799.8|167
1762255500000|2025-11-04 11:25:00|23810.2|23808.8|23812.1|23810.7|23813.1|23811.7|23803.9|23802.5|95
1762255800000|2025-11-04 11:30:00|23812.3|23810.9|23802.9|23801.5|23821.3|23819.9|23802.9|23801.5|150
1762256100000|2025-11-04 11:35:00|23802.4|23801|23818.8|23817.4|23823.4|23822|23798.3|23796.9|136
1762256400000|2025-11-04 11:40:00|23817.9|23816.5|23810.5|23809.1|23824.1|23822.7|23810.4|23809|130
1762256700000|2025-11-04 11:45:00|23811|23809.6|23814.4|23813|23818.1|23816.7|23805.4|23804|117
1762257000000|2025-11-04 11:50:00|23815.4|23814|23811.4|23810|23820.2|23818.8|23806.2|23804.8|127
1762257300000|2025-11-04 11:55:00|23811.9|23810.5|23805.7|23804.3|23812.9|23811.5|23800.5|23799.1|132
1762257600000|2025-11-04 12:00:00|23806.9|23805.5|23789.9|23788.5|23808.9|23807.5|23786.2|23784.8|252
1762257900000|2025-11-04 12:05:00|23790|23788.6|23780.4|23779|23796.9|23795.5|23778.9|23777.5|210
1762258200000|2025-11-04 12:10:00|23780.9|23779.5|23775.6|23774.2|23784.4|23783|23766.9|23765.5|171
1762258500000|2025-11-04 12:15:00|23775.8|23774.4|23785.7|23784.3|23788.9|23787.5|23775.1|23773.7|130
1762258800000|2025-11-04 12:20:00|23786.8|23785.4|23801.7|23800.3|23806.8|23805.4|23786.8|23785.4|93
1762259100000|2025-11-04 12:25:00|23801.2|23799.8|23824.1|23822.7|23825.7|23824.3|23799.7|23798.3|189
1762259400000|2025-11-04 12:30:00|23824|23822.6|23830.2|23828.8|23835|23833.6|23822.5|23821.1|150
1762259700000|2025-11-04 12:35:00|23829.7|23828.3|23819.8|23818.4|23834.7|23833.3|23817.8|23816.4|140
1762260000000|2025-11-04 12:40:00|23818|23816.6|23821.9|23820.5|23830.7|23829.3|23816.9|23815.5|154
1762260300000|2025-11-04 12:45:00|23822.4|23821|23825.3|23823.9|23830.5|23829.1|23814|23812.6|114
1762260600000|2025-11-04 12:50:00|23824.9|23823.5|23835.6|23834.2|23837.6|23836.2|23821.5|23820.1|110
1762260900000|2025-11-04 12:55:00|23835.5|23834.1|23830|23828.6|23838.7|23837.3|23820.1|23818.7|170
1762261200000|2025-11-04 13:00:00|23829.8|23828.4|23839.1|23837.7|23848.5|23847.1|23821.4|23820|185
1762261500000|2025-11-04 13:05:00|23839.2|23837.8|23836.4|23835|23842.1|23840.7|23830.8|23829.4|174
1762261800000|2025-11-04 13:10:00|23836.3|23834.9|23844.4|23843|23851.2|23849.8|23832.5|23831.1|144
1762262100000|2025-11-04 13:15:00|23844.9|23843.5|23857.3|23855.9|23857.8|23856.4|23844.3|23842.9|192
1762262400000|2025-11-04 13:20:00|23857.6|23856.2|23848.8|23847.4|23872.5|23871.1|23846|23844.6|355
1762262700000|2025-11-04 13:25:00|23847.8|23846.4|23825.5|23824.1|23847.8|23846.4|23821.8|23820.4|411
1762263000000|2025-11-04 13:30:00|23826.4|23825|23845.7|23844.3|23848.4|23847|23824|23822.6|143
1762263300000|2025-11-04 13:35:00|23845.8|23844.4|23858.3|23856.9|23858.5|23857.1|23845.3|23843.9|194
1762263600000|2025-11-04 13:40:00|23856.6|23855.2|23861.3|23859.9|23867.8|23866.4|23851.1|23849.7|138
1762263900000|2025-11-04 13:45:00|23861.8|23860.4|23863.2|23861.8|23866.5|23865.1|23850.2|23848.8|146
1762264200000|2025-11-04 13:50:00|23865.1|23863.7|23873|23871.6|23874.1|23872.7|23859.1|23857.7|87
1762264500000|2025-11-04 13:55:00|23873.1|23871.7|23863.8|23862.4|23876.7|23875.3|23863.8|23862.4|110
1762264800000|2025-11-04 14:00:00|23862.2|23860.8|23839.7|23838.3|23866.3|23864.9|23832.3|23830.9|232
1762265100000|2025-11-04 14:05:00|23839.8|23838.4|23850|23848.6|23851.1|23849.7|23830.8|23829.4|97
1762265400000|2025-11-04 14:10:00|23851|23849.6|23851|23849.6|23858|23856.6|23845.5|23844.1|129
1762265700000|2025-11-04 14:15:00|23850|23848.6|23857|23855.6|23861.7|23860.3|23845.1|23843.7|107
1762266000000|2025-11-04 14:20:00|23856.1|23854.7|23865.1|23863.7|23865.7|23864.3|23852.1|23850.7|85
1762266300000|2025-11-04 14:25:00|23863.6|23862.2|23864.5|23863.1|23868.4|23867|23858.1|23856.7|116
1762266600000|2025-11-04 14:30:00|23863.8|23862.4|23845|23843.6|23865.9|23864.5|23844.1|23842.7|342
1762266900000|2025-11-04 14:35:00|23845.5|23844.1|23841.2|23839.8|23862.8|23861.4|23837.9|23836.5|226
1762267200000|2025-11-04 14:40:00|23841.9|23840.5|23888.1|23886.7|23894.1|23892.7|23838.1|23836.7|334
1762267500000|2025-11-04 14:45:00|23888.6|23887.2|23900.1|23898.7|23904.6|23903.2|23882.1|23880.7|286
1762267800000|2025-11-04 14:50:00|23898.6|23897.2|23925.7|23924.3|23927.8|23926.4|23891.7|23890.3|344
1762268100000|2025-11-04 14:55:00|23926.7|23925.3|23935.3|23933.9|23936.1|23934.7|23921.6|23920.2|285
1762268400000|2025-11-04 15:00:00|23935|23933.6|23943.8|23942.4|23945.1|23943.7|23928.2|23926.8|329
1762268700000|2025-11-04 15:05:00|23944.3|23942.9|23922.9|23921.5|23949.2|23947.8|23910|23908.6|536
1762269000000|2025-11-04 15:10:00|23925.4|23924|23938|23936.6|23941|23939.6|23910.7|23909.3|313
1762269300000|2025-11-04 15:15:00|23938.1|23936.7|23948.7|23947.3|23955.5|23954.1|23937.9|23936.5|287
1762269600000|2025-11-04 15:20:00|23947.1|23945.7|23954.7|23953.3|23957.7|23956.3|23935.8|23934.4|164
1762269900000|2025-11-04 15:25:00|23954.2|23952.8|23956.2|23954.8|23963.5|23962.1|23946.1|23944.7|135
1762270200000|2025-11-04 15:30:00|23954.7|23953.3|23974|23972.6|23974|23972.6|23947|23945.6|288
1762270500000|2025-11-04 15:35:00|23974.5|23973.1|23968.1|23966.7|23976.4|23975|23959.7|23958.3|194
1762270800000|2025-11-04 15:40:00|23968.2|23966.8|23957.2|23955.8|23968.2|23966.8|23954|23952.6|195
1762271100000|2025-11-04 15:45:00|23956.7|23955.3|23941.4|23940|23956.7|23955.3|23938.2|23936.8|309
1762271400000|2025-11-04 15:50:00|23941.1|23939.7|23929.4|23928|23951.1|23949.7|23927.5|23926.1|127
1762271700000|2025-11-04 15:55:00|23929.5|23928.1|23938.2|23936.8|23939.8|23938.4|23921.1|23919.7|221
1762272000000|2025-11-04 16:00:00|23937.4|23936|23932.2|23930.8|23951.7|23950.3|23927.9|23926.5|209
1762272300000|2025-11-04 16:05:00|23932.3|23930.9|23915.4|23914|23938.9|23937.5|23912.3|23910.9|137
1762272600000|2025-11-04 16:10:00|23916.7|23915.3|23922.2|23920.8|23929.3|23927.9|23908.7|23907.3|145
1762272900000|2025-11-04 16:15:00|23923.2|23921.8|23927.1|23925.7|23936.8|23935.4|23916.5|23915.1|143
1762273200000|2025-11-04 16:20:00|23925.7|23924.3|23924.6|23923.2|23933.6|23932.2|23919.7|23918.3|228
1762273500000|2025-11-04 16:25:00|23925.1|23923.7|23941.2|23939.8|23943|23941.6|23922.1|23920.7|485
1762273800000|2025-11-04 16:30:00|23941.7|23940.3|23953.6|23950.8|23957.6|23954.8|23938.2|23935.4|822
1762274100000|2025-11-04 16:35:00|23953.9|23951.1|23957.2|23954.4|23960.8|23958|23948.2|23945.4|577
1762274400000|2025-11-04 16:40:00|23957.7|23954.9|23949.6|23946.8|23958.2|23955.4|23944.6|23941.8|121
1762274700000|2025-11-04 16:45:00|23949.5|23946.7|23943.6|23940.8|23954.3|23951.5|23937.2|23934.4|110
1762275000000|2025-11-04 16:50:00|23944.1|23941.3|23952|23949.2|23954.5|23951.7|23937.6|23934.8|89
1762275300000|2025-11-04 16:55:00|23952.3|23949.5|23953.2|23950.4|23955|23952.2|23940.5|23937.7|56
1762275600000|2025-11-04 17:00:00|23952.7|23949.9|23944.6|23941.8|23956|23953.2|23943.6|23940.8|40
1762275900000|2025-11-04 17:05:00|23943.6|23940.8|23935.2|23932.4|23947|23944.2|23933.6|23930.8|89
1762276200000|2025-11-04 17:10:00|23934.7|23931.9|23929.7|23926.9|23936.4|23933.6|23926.3|23923.5|72
1762276500000|2025-11-04 17:15:00|23930.2|23927.4|23907.3|23904.5|23934.1|23931.3|23907.1|23904.3|137
1762276800000|2025-11-04 17:20:00|23906.9|23904.1|23926.2|23923.4|23927.2|23924.4|23902.4|23899.6|137
1762277100000|2025-11-04 17:25:00|23925.7|23922.9|23926.2|23923.4|23937.5|23934.7|23923.7|23920.9|33
1762277400000|2025-11-04 17:30:00|23925.7|23922.9|23923.5|23920.7|23933.8|23931|23920.6|23917.8|51
1762277700000|2025-11-04 17:35:00|23923|23920.2|23917.5|23914.7|23923|23920.2|23915.9|23913.1|61
1762278000000|2025-11-04 17:40:00|23918|23915.2|23917.3|23914.5|23921.4|23918.6|23909.5|23906.7|77
1762278300000|2025-11-04 17:45:00|23917.8|23915|23928.5|23925.7|23932.7|23929.9|23917.4|23914.6|11
1762278600000|2025-11-04 17:50:00|23929|23926.2|23924.3|23921.5|23940.3|23937.5|23921.3|23918.5|41
1762278900000|2025-11-04 17:55:00|23923.8|23921|23919.9|23917.1|23924.6|23921.8|23909.7|23906.9|59
1762279200000|2025-11-04 18:00:00|23918.9|23916.1|23915.6|23912.8|23924.7|23921.9|23911.8|23909|64
1762279500000|2025-11-04 18:05:00|23915.1|23912.3|23898.9|23896.1|23917.2|23914.4|23898.9|23896.1|77
1762279800000|2025-11-04 18:10:00|23900.1|23897.3|23914.7|23911.9|23914.7|23911.9|23898.7|23895.9|61
1762280100000|2025-11-04 18:15:00|23914.2|23911.4|23904|23901.2|23917.5|23914.7|23903.5|23900.7|61
1762280400000|2025-11-04 18:20:00|23903.5|23900.7|23908.1|23905.3|23917.2|23914.4|23902.5|23899.7|24
1762280700000|2025-11-04 18:25:00|23907.6|23904.8|23892.6|23889.8|23908.1|23905.3|23892.1|23889.3|69
1762281000000|2025-11-04 18:30:00|23894.6|23891.8|23892.2|23889.4|23901.8|23899|23885.1|23882.3|69
1762281300000|2025-11-04 18:35:00|23892.4|23889.6|23893.8|23891|23903.8|23901|23890.3|23887.5|32
1762281600000|2025-11-04 18:40:00|23893.3|23890.5|23907.2|23904.4|23907.7|23904.9|23887.9|23885.1|28
1762281900000|2025-11-04 18:45:00|23906.7|23903.9|23897.3|23894.5|23914.6|23911.8|23896.4|23893.6|71
1762282200000|2025-11-04 18:50:00|23898.8|23896|23910.7|23907.9|23913.3|23910.5|23898.2|23895.4|27
1762282500000|2025-11-04 18:55:00|23910.2|23907.4|23912.2|23909.4|23914.9|23912.1|23903.3|23900.5|37
1762282800000|2025-11-04 19:00:00|23910.2|23907.4|23913.3|23910.5|23918.3|23915.5|23907.6|23904.8|46
1762283100000|2025-11-04 19:05:00|23912.8|23910|23904.7|23901.9|23912.8|23910|23900.1|23897.3|24
1762283400000|2025-11-04 19:10:00|23905.2|23902.4|23903.1|23900.3|23911.2|23908.4|23902.6|23899.8|10
1762283700000|2025-11-04 19:15:00|23902.6|23899.8|23905.1|23902.3|23909.8|23907|23902.6|23899.8|18
1762284000000|2025-11-04 19:20:00|23905.6|23902.8|23913.9|23911.1|23914|23911.2|23903.7|23900.9|10
1762284300000|2025-11-04 19:25:00|23913.7|23910.9|23907.4|23904.6|23916.2|23913.4|23905.6|23902.8|8
1762284600000|2025-11-04 19:30:00|23906.9|23904.1|23904.7|23901.9|23909.9|23907.1|23895.6|23892.8|22
1762284900000|2025-11-04 19:35:00|23905.2|23902.4|23886.3|23883.5|23905.2|23902.4|23877.7|23874.9|78
1762285200000|2025-11-04 19:40:00|23885.8|23883|23884.3|23881.5|23893.8|23891|23873|23870.2|58
1762285500000|2025-11-04 19:45:00|23883.8|23881|23882.6|23879.8|23889.2|23886.4|23878.1|23875.3|33
1762285800000|2025-11-04 19:50:00|23882.1|23879.3|23881|23878.2|23889|23886.2|23879.4|23876.6|29
1762286100000|2025-11-04 19:55:00|23881.5|23878.7|23884.5|23881.7|23889.2|23886.4|23881|23878.2|24
1762286400000|2025-11-04 20:00:00|23885.5|23882.7|23890.5|23887.7|23896.2|23893.4|23884.1|23881.3|31
1762286700000|2025-11-04 20:05:00|23890|23887.2|23894.5|23891.7|23899.9|23897.1|23889.5|23886.7|25
1762287000000|2025-11-04 20:10:00|23894|23891.2|23895.9|23893.1|23897.3|23894.5|23889.5|23886.7|40
1762287300000|2025-11-04 20:15:00|23895.4|23892.6|23880.2|23877.4|23895.8|23893|23880.1|23877.3|70
1762287600000|2025-11-04 20:20:00|23880.7|23877.9|23872.8|23870|23881.3|23878.5|23868.3|23865.5|51
1762287900000|2025-11-04 20:25:00|23873.3|23870.5|23883.9|23881.1|23884.8|23882|23872.2|23869.4|39
1762288200000|2025-11-04 20:30:00|23884.4|23881.6|23876.8|23874|23885.6|23882.8|23872.8|23870|65
1762288500000|2025-11-04 20:35:00|23877.3|23874.5|23884.2|23881.4|23887.9|23885.1|23876.3|23873.5|49
1762288800000|2025-11-04 20:40:00|23884.7|23881.9|23890.1|23887.3|23893.8|23891|23883.2|23880.4|24
1762289100000|2025-11-04 20:45:00|23890.6|23887.8|23885|23882.2|23897.6|23894.8|23883.5|23880.7|72
1762289400000|2025-11-04 20:50:00|23884.5|23881.7|23882.2|23879.4|23886.7|23883.9|23878.3|23875.5|109
1762289700000|2025-11-04 20:55:00|23881.7|23878.9|23885.8|23883|23892.3|23889.5|23874.6|23871.8|174
1762290000000|2025-11-04 21:00:00|23887.6|23878.8|23887.9|23880.9|23894.6|23887.6|23883.9|23876.9|8
1762290300000|2025-11-04 21:05:00|23887.3|23880.3|23880.9|23873.9|23890.9|23883.9|23878.7|23871.7|0
1762290600000|2025-11-04 21:10:00|23880.6|23873.6|23886.1|23879.1|23887.3|23880.3|23880|23873|0
1762290900000|2025-11-04 21:15:00|23886.7|23879.7|23885.3|23878.3|23890.5|23883.5|23873|23866|0
1762291200000|2025-11-04 21:20:00|23884.7|23877.7|23877.5|23870.5|23886.2|23879.2|23877.5|23870.5|0
1762291500000|2025-11-04 21:25:00|23878.1|23871.1|23877.4|23870.4|23880.8|23873.8|23874|23867|0
1762291800000|2025-11-04 21:30:00|23877.7|23870.7|23875|23868|23881.7|23874.7|23871.1|23864.1|0
1762292100000|2025-11-04 21:35:00|23874.7|23867.7|23878.9|23871.9|23878.9|23871.9|23872.6|23865.6|0
1762292400000|2025-11-04 21:40:00|23879.6|23872.6|23889.7|23882.7|23890.5|23883.5|23879.5|23872.5|0
1762292700000|2025-11-04 21:45:00|23890.3|23883.3|23887.1|23880.1|23892.3|23885.3|23884.4|23877.4|0
1762293000000|2025-11-04 21:50:00|23886.5|23879.5|23894.1|23887.1|23895.1|23888.1|23883.8|23876.8|0
1762293300000|2025-11-04 21:55:00|23894.7|23887.7|23892.2|23885.2|23899.4|23892.4|23890.8|23883.8|0
1762293600000|2025-11-04 22:00:00|23891.5|23884.5|23892.9|23885.9|23893.5|23886.5|23891.5|23884.5|0
1762293900000|2025-11-04 22:05:00|23892.7|23885.7|23894.4|23887.4|23895.3|23888.3|23891.8|23884.8|0
1762294200000|2025-11-04 22:10:00|23894.5|23887.5|23893.1|23886.1|23895.1|23888.1|23893.1|23886.1|0
1762294500000|2025-11-04 22:15:00|23892.7|23885.7|23890.4|23883.4|23892.8|23885.8|23889.2|23882.2|0
1762294800000|2025-11-04 22:20:00|23890.2|23883.2|23892.9|23885.9|23894.2|23887.2|23890.1|23883.1|0
1762295100000|2025-11-04 22:25:00|23893|23886|23895.1|23888.1|23895.9|23888.9|23893|23886|0
1762295400000|2025-11-04 22:30:00|23894.9|23887.9|23894.2|23887.2|23896.2|23889.2|23893.4|23886.4|0
1762295700000|2025-11-04 22:35:00|23893.2|23886.2|23891.5|23884.5|23894.7|23887.7|23890.4|23883.4|0
1762296000000|2025-11-04 22:40:00|23891.6|23884.6|23889.4|23882.4|23891.6|23884.6|23889.1|23882.1|0
1762296300000|2025-11-04 22:45:00|23889.3|23882.3|23889|23882|23889.8|23882.8|23887.8|23880.8|0
1762296600000|2025-11-04 22:50:00|23888.6|23881.6|23886.3|23879.3|23889|23882|23884.7|23877.7|0
1762296900000|2025-11-04 22:55:00|23886.4|23879.4|23884.5|23877.5|23886.9|23879.9|23884.3|23877.3|0
1762297200000|2025-11-04 23:00:00|23882.9|23875.9|23875.2|23868.2|23895.7|23888.7|23875.2|23868.2|0
1762297500000|2025-11-04 23:05:00|23875.6|23868.6|23864.2|23857.2|23879.4|23872.4|23863.6|23856.6|0
1762297800000|2025-11-04 23:10:00|23863.8|23856.8|23872.4|23865.4|23874.7|23867.7|23863.8|23856.8|0
1762298100000|2025-11-04 23:15:00|23873|23866|23878.4|23871.4|23878.8|23871.8|23866.5|23859.5|0
1762298400000|2025-11-04 23:20:00|23877.8|23870.8|23872.3|23865.3|23880.3|23873.3|23871|23864|0
1762298700000|2025-11-04 23:25:00|23872.7|23865.7|23869.8|23862.8|23873.1|23866.1|23867.5|23860.5|0
1762299000000|2025-11-04 23:30:00|23870.1|23863.1|23870.7|23863.7|23878.7|23871.7|23867.7|23860.7|0
1762299300000|2025-11-04 23:35:00|23871.1|23864.1|23872.3|23865.3|23874.1|23867.1|23865.9|23858.9|0
1762299600000|2025-11-04 23:40:00|23873|23866|23875.5|23868.5|23877.2|23870.2|23871.7|23864.7|0
1762299900000|2025-11-04 23:45:00|23875.6|23868.6|23863.7|23856.7|23875.6|23868.6|23861.5|23854.5|0
1762300200000|2025-11-04 23:50:00|23863.8|23856.8|23865.3|23858.3|23868.6|23861.6|23862.5|23855.5|0
1762300500000|2025-11-04 23:55:00|23865.9|23858.9|23863.9|23856.9|23866.7|23859.7|23862.5|23855.5|0
1762300800000|2025-11-05 00:00:00|23862.7|23855.7|23849.9|23842.9|23863.8|23856.8|23844.9|23837.9|0
1762301100000|2025-11-05 00:05:00|23849.3|23842.3|23853.2|23846.2|23858.1|23851.1|23840.9|23833.9|0
1762301400000|2025-11-05 00:10:00|23852.9|23845.9|23861.7|23854.7|23861.7|23854.7|23851.5|23844.5|0
1762301700000|2025-11-05 00:15:00|23861.4|23854.4|23807.7|23802.7|23861.7|23854.7|23803.6|23798.6|57
1762302000000|2025-11-05 00:20:00|23808.2|23803.2|23809.8|23804.8|23821.7|23816.7|23799.9|23794.9|14
1762302300000|2025-11-05 00:25:00|23809.3|23804.3|23788.3|23783.3|23810.8|23805.8|23781.8|23776.8|14
1762302600000|2025-11-05 00:30:00|23790.8|23785.8|23783.8|23778.8|23791.5|23786.5|23777.3|23772.3|4
1762302900000|2025-11-05 00:35:00|23783.5|23778.5|23770.4|23765.4|23790.4|23785.4|23770.4|23765.4|3
1762303200000|2025-11-05 00:40:00|23770.5|23765.5|23753.6|23748.6|23773.6|23768.6|23753.2|23748.2|17
1762303500000|2025-11-05 00:45:00|23753.5|23748.5|23752.5|23747.5|23766.7|23761.7|23750.9|23745.9|11
1762303800000|2025-11-05 00:50:00|23752|23747|23746.2|23741.2|23760.3|23755.3|23738.2|23733.2|25
1762304100000|2025-11-05 00:55:00|23746.7|23741.7|23734|23729|23749.7|23744.7|23733.1|23728.1|14
1762304400000|2025-11-05 01:00:00|23733.4|23728.4|23718.1|23713.1|23733.4|23728.4|23698.8|23693.8|36
1762304700000|2025-11-05 01:05:00|23718.6|23713.6|23693.2|23688.2|23720.1|23715.1|23686.7|23681.7|18
1762305000000|2025-11-05 01:10:00|23692.7|23687.7|23713.2|23708.2|23716.7|23711.7|23688.6|23683.6|16
1762305300000|2025-11-05 01:15:00|23712.7|23707.7|23659.5|23654.5|23716.2|23711.2|23656.3|23651.3|44
1762305600000|2025-11-05 01:20:00|23660|23655|23641.6|23636.6|23663.3|23658.3|23628.1|23623.1|30
1762305900000|2025-11-05 01:25:00|23640.1|23635.1|23642.1|23637.1|23648.6|23643.6|23624.2|23619.2|11
1762306200000|2025-11-05 01:30:00|23640.1|23635.1|23619.1|23614.1|23651.6|23646.6|23579.2|23574.2|55
1762306500000|2025-11-05 01:35:00|23618.6|23613.6|23600.3|23595.3|23634.9|23629.9|23595.3|23590.3|21
1762306800000|2025-11-05 01:40:00|23599.8|23594.8|23622.6|23617.6|23641.8|23636.8|23597.3|23592.3|14
1762307100000|2025-11-05 01:45:00|23621.6|23616.6|23664.7|23659.7|23665.2|23660.2|23617.2|23612.2|22
1762307400000|2025-11-05 01:50:00|23664.4|23659.4|23675.1|23670.1|23685.2|23680.2|23644.4|23639.4|53
1762307700000|2025-11-05 01:55:00|23675.6|23670.6|23663.2|23658.2|23677.1|23672.1|23658.3|23653.3|6
1762308000000|2025-11-05 02:00:00|23664.7|23659.7|23674.7|23669.7|23683.9|23678.9|23657|23652|24
1762308300000|2025-11-05 02:05:00|23675.2|23670.2|23684.2|23679.2|23691.3|23686.3|23672.1|23667.1|6
1762308600000|2025-11-05 02:10:00|23684.7|23679.7|23681.7|23676.7|23688.3|23683.3|23669.7|23664.7|4
1762308900000|2025-11-05 02:15:00|23682.2|23677.2|23680.9|23675.9|23684.8|23679.8|23668.9|23663.9|3
1762309200000|2025-11-05 02:20:00|23681.4|23676.4|23675.4|23670.4|23693.6|23688.6|23664.1|23659.1|19
1762309500000|2025-11-05 02:25:00|23674.9|23669.9|23670.7|23665.7|23679.1|23674.1|23667.1|23662.1|9
1762309800000|2025-11-05 02:30:00|23671.2|23666.2|23674.4|23669.4|23677.8|23672.8|23663.3|23658.3|12
1762310100000|2025-11-05 02:35:00|23673.9|23668.9|23691|23686|23698.2|23693.2|23673.4|23668.4|10
1762310400000|2025-11-05 02:40:00|23691.1|23686.1|23691.1|23686.1|23693.1|23688.1|23676.4|23671.4|4
1762310700000|2025-11-05 02:45:00|23691.6|23686.6|23701.6|23696.6|23716.5|23711.5|23691.6|23686.6|9
1762311000000|2025-11-05 02:50:00|23702.1|23697.1|23724.7|23719.7|23727|23722|23700.1|23695.1|33
1762311300000|2025-11-05 02:55:00|23724|23719|23733.3|23728.3|23733.6|23728.6|23718.7|23713.7|6
1762311600000|2025-11-05 03:00:00|23737.3|23732.3|23748.6|23743.6|23752.1|23747.1|23733.2|23728.2|18
1762311900000|2025-11-05 03:05:00|23749.1|23744.1|23747.8|23742.8|23754.8|23749.8|23740.9|23735.9|1
1762312200000|2025-11-05 03:10:00|23748.3|23743.3|23757.5|23752.5|23761|23756|23746.1|23741.1|2
1762312500000|2025-11-05 03:15:00|23757.9|23752.9|23744.3|23739.3|23758.2|23753.2|23741|23736|7
1762312800000|2025-11-05 03:20:00|23743.3|23738.3|23748.1|23743.1|23751.8|23746.8|23739|23734|2
1762313100000|2025-11-05 03:25:00|23747.6|23742.6|23772.6|23767.6|23773.6|23768.6|23746.7|23741.7|7
1762313400000|2025-11-05 03:30:00|23773|23768|23781|23776|23782.5|23777.5|23760.6|23755.6|7
1762313700000|2025-11-05 03:35:00|23779.5|23774.5|23769.3|23764.3|23781.4|23776.4|23763.9|23758.9|9
1762314000000|2025-11-05 03:40:00|23769.8|23764.8|23789.1|23784.1|23789.1|23784.1|23769.8|23764.8|13
1762314300000|2025-11-05 03:45:00|23788.6|23783.6|23814.1|23809.1|23835.7|23830.7|23786.6|23781.6|92
1762314600000|2025-11-05 03:50:00|23813.6|23808.6|23800.1|23795.1|23816.6|23811.6|23794.8|23789.8|21
1762314900000|2025-11-05 03:55:00|23799.6|23794.6|23802.8|23797.8|23804.8|23799.8|23792.3|23787.3|0
1762315200000|2025-11-05 04:00:00|23802.3|23797.3|23793.9|23788.9|23807|23802|23790.9|23785.9|7
1762315500000|2025-11-05 04:05:00|23792.9|23787.9|23778|23773|23793.4|23788.4|23777.5|23772.5|5
1762315800000|2025-11-05 04:10:00|23777.5|23772.5|23793.2|23788.2|23802.9|23797.9|23773|23768|22
1762316100000|2025-11-05 04:15:00|23793.4|23788.4|23788.4|23783.4|23799.2|23794.2|23783.4|23778.4|9
1762316400000|2025-11-05 04:20:00|23787.4|23782.4|23799.4|23794.4|23799.4|23794.4|23786.4|23781.4|4
1762316700000|2025-11-05 04:25:00|23799.9|23794.9|23802.3|23797.3|23804.2|23799.2|23795.6|23790.6|1
1762317000000|2025-11-05 04:30:00|23801.8|23796.8|23794.5|23789.5|23808.5|23803.5|23790.1|23785.1|2
1762317300000|2025-11-05 04:35:00|23795.5|23790.5|23798.9|23793.9|23805.3|23800.3|23793|23788|6
1762317600000|2025-11-05 04:40:00|23799.4|23794.4|23803.5|23798.5|23805.5|23800.5|23797.9|23792.9|0
1762317900000|2025-11-05 04:45:00|23803.8|23798.8|23788.1|23783.1|23804.3|23799.3|23783.4|23778.4|19
1762318200000|2025-11-05 04:50:00|23787.6|23782.6|23790.5|23785.5|23799.7|23794.7|23785|23780|12
1762318500000|2025-11-05 04:55:00|23791.5|23786.5|23800.3|23795.3|23801.5|23796.5|23788.5|23783.5|7
1762318800000|2025-11-05 05:00:00|23799.7|23794.7|23792|23787|23806.4|23801.4|23788|23783|20
1762319100000|2025-11-05 05:05:00|23791.5|23786.5|23810.2|23805.2|23815.6|23810.6|23786.3|23781.3|6
1762319400000|2025-11-05 05:10:00|23809.7|23804.7|23831.7|23826.7|23833|23828|23809.2|23804.2|22
1762319700000|2025-11-05 05:15:00|23831.2|23826.2|23819.4|23814.4|23832.4|23827.4|23812.2|23807.2|16
1762320000000|2025-11-05 05:20:00|23818.9|23813.9|23826.5|23821.5|23830.5|23825.5|23817.9|23812.9|13
1762320300000|2025-11-05 05:25:00|23826|23821|23819.6|23814.6|23828.7|23823.7|23810.4|23805.4|3
1762320600000|2025-11-05 05:30:00|23819.1|23814.1|23824.5|23819.5|23831.1|23826.1|23817.2|23812.2|4
1762320900000|2025-11-05 05:35:00|23825|23820|23821.4|23816.4|23826.6|23821.6|23818.6|23813.6|4
1762321200000|2025-11-05 05:40:00|23821.9|23816.9|23814.9|23809.9|23822.4|23817.4|23810.3|23805.3|29
1762321500000|2025-11-05 05:45:00|23814.4|23809.4|23799.9|23794.9|23814.9|23809.9|23795.3|23790.3|8
1762321800000|2025-11-05 05:50:00|23800.4|23795.4|23796.4|23791.4|23804.3|23799.3|23794.6|23789.6|4
1762322100000|2025-11-05 05:55:00|23797.4|23792.4|23802.2|23797.2|23804.7|23799.7|23795.4|23790.4|4
1762322400000|2025-11-05 06:00:00|23801.7|23796.7|23799.5|23794.5|23804.3|23799.3|23773.3|23768.3|38
1762322700000|2025-11-05 06:05:00|23799|23794|23810.3|23805.3|23817.2|23812.2|23795.7|23790.7|22
1762323000000|2025-11-05 06:10:00|23809.8|23804.8|23815.5|23810.5|23825.4|23820.4|23808.2|23803.2|29
1762323300000|2025-11-05 06:15:00|23816|23811|23852.7|23847.7|23853.2|23848.2|23816|23811|68
1762323600000|2025-11-05 06:20:00|23852.8|23847.8|23843.6|23838.6|23852.8|23847.8|23837.6|23832.6|14
1762323900000|2025-11-05 06:25:00|23843.1|23838.1|23856.8|23851.8|23864.6|23859.6|23842.5|23837.5|55
1762324200000|2025-11-05 06:30:00|23856.3|23851.3|23851.2|23846.2|23863.7|23858.7|23844.5|23839.5|50
1762324500000|2025-11-05 06:35:00|23851.7|23846.7|23852.8|23847.8|23857.8|23852.8|23847.2|23842.2|19
1762324800000|2025-11-05 06:40:00|23853.3|23848.3|23855.4|23850.4|23870.5|23865.5|23853.3|23848.3|66
1762325100000|2025-11-05 06:45:00|23854.9|23849.9|23846.9|23841.9|23858.6|23853.6|23846.8|23841.8|18
1762325400000|2025-11-05 06:50:00|23845.9|23840.9|23840.9|23835.9|23851|23846|23839.1|23834.1|16
1762325700000|2025-11-05 06:55:00|23841.4|23836.4|23846.4|23841.4|23849.9|23844.9|23836.9|23831.9|46
1762326000000|2025-11-05 07:00:00|23844.4|23841.6|23821.9|23819.1|23850.4|23847.6|23817.5|23814.7|170
1762326300000|2025-11-05 07:05:00|23820.9|23818.1|23815.2|23812.4|23829|23826.2|23806.6|23803.8|147
1762326600000|2025-11-05 07:10:00|23816.2|23813.4|23801.6|23798.8|23820.1|23817.3|23801.6|23798.8|178
1762326900000|2025-11-05 07:15:00|23800.6|23797.8|23783.1|23780.3|23803.2|23800.4|23783.1|23780.3|94
1762327200000|2025-11-05 07:20:00|23782.8|23780|23798.8|23796|23799.8|23797|23782.8|23780|114
1762327500000|2025-11-05 07:25:00|23797.8|23795|23805.1|23802.3|23809.5|23806.7|23793.2|23790.4|150
1762327800000|2025-11-05 07:30:00|23804.8|23802|23801.2|23798.4|23817.9|23815.1|23792.4|23789.6|146
1762328100000|2025-11-05 07:35:00|23801|23798.2|23792.5|23789.7|23804.4|23801.6|23788.4|23785.6|72
1762328400000|2025-11-05 07:40:00|23792.6|23789.8|23808.9|23806.1|23812.7|23809.9|23792.6|23789.8|70
1762328700000|2025-11-05 07:45:00|23808.4|23805.6|23796.7|23793.9|23810.8|23808|23790.5|23787.7|53
1762329000000|2025-11-05 07:50:00|23796.2|23793.4|23815.5|23812.7|23817|23814.2|23795.7|23792.9|84
1762329300000|2025-11-05 07:55:00|23816.5|23813.7|23795|23792.2|23818.4|23815.6|23792.6|23789.8|234
1762329600000|2025-11-05 08:00:00|23794.4|23793|23758.7|23757.3|23800.2|23798.8|23744.9|23743.5|1273
1762329900000|2025-11-05 08:05:00|23758.9|23757.5|23793.1|23791.7|23796.6|23795.2|23758.9|23757.5|425
1762330200000|2025-11-05 08:10:00|23793|23791.6|23805.1|23803.7|23816.3|23814.9|23783.9|23782.5|489
1762330500000|2025-11-05 08:15:00|23805.6|23804.2|23781.3|23779.9|23828.2|23826.8|23781|23779.6|310
1762330800000|2025-11-05 08:20:00|23783.7|23782.3|23789|23787.6|23790.3|23788.9|23763.3|23761.9|271
1762331100000|2025-11-05 08:25:00|23788.5|23787.1|23798.3|23796.9|23801.5|23800.1|23775.1|23773.7|323
1762331400000|2025-11-05 08:30:00|23797.9|23796.5|23819.3|23817.9|23819.5|23818.1|23797.9|23796.5|305
1762331700000|2025-11-05 08:35:00|23819.4|23818|23825.9|23824.5|23834.6|23833.2|23807.3|23805.9|162
1762332000000|2025-11-05 08:40:00|23824.3|23822.9|23839.4|23838|23840.5|23839.1|23820.2|23818.8|239
1762332300000|2025-11-05 08:45:00|23839.9|23838.5|23859.7|23858.3|23860.1|23858.7|23833.2|23831.8|187
1762332600000|2025-11-05 08:50:00|23861.8|23860.4|23855.3|23853.9|23873.8|23872.4|23848.5|23847.1|250
1762332900000|2025-11-05 08:55:00|23855.8|23854.4|23822.1|23820.7|23859.6|23858.2|23822|23820.6|200
1762333200000|2025-11-05 09:00:00|23822.5|23821.1|23821.5|23820.1|23834.9|23833.5|23810.3|23808.9|191
1762333500000|2025-11-05 09:05:00|23821|23819.6|23824.6|23823.2|23827.6|23826.2|23806.8|23805.4|91
1762333800000|2025-11-05 09:10:00|23823.7|23822.3|23816.9|23815.5|23833.7|23832.3|23806.4|23805|93
1762334100000|2025-11-05 09:15:00|23817|23815.6|23794.6|23793.2|23818.5|23817.1|23791.9|23790.5|104
1762334400000|2025-11-05 09:20:00|23796.4|23795|23789.8|23788.4|23805.5|23804.1|23785.6|23784.2|252
1762334700000|2025-11-05 09:25:00|23790|23788.6|23781.3|23779.9|23790|23788.6|23770.2|23768.8|206
1762335000000|2025-11-05 09:30:00|23781.9|23780.5|23759.9|23758.5|23783.8|23782.4|23754.5|23753.1|252
1762335300000|2025-11-05 09:35:00|23760.4|23759|23778.9|23777.5|23780.9|23779.5|23760.4|23759|250
1762335600000|2025-11-05 09:40:00|23777.4|23776|23787.8|23786.4|23799.2|23797.8|23776.2|23774.8|276
1762335900000|2025-11-05 09:45:00|23787.3|23785.9|23789.4|23788|23791|23789.6|23771|23769.6|128
1762336200000|2025-11-05 09:50:00|23787.8|23786.4|23797.5|23796.1|23805.8|23804.4|23782.6|23781.2|78
1762336500000|2025-11-05 09:55:00|23797.4|23796|23797.6|23796.2|23803.7|23802.3|23794.6|23793.2|73
1762336800000|2025-11-05 10:00:00|23796.6|23795.2|23786.2|23784.8|23798.1|23796.7|23773.7|23772.3|151
1762337100000|2025-11-05 10:05:00|23786.1|23784.7|23769.4|23768|23787.7|23786.3|23768.9|23767.5|111
1762337400000|2025-11-05 10:10:00|23769.1|23767.7|23767.9|23766.5|23769.7|23768.3|23753.9|23752.5|170
1762337700000|2025-11-05 10:15:00|23767.4|23766|23779.9|23778.5|23785.3|23783.9|23765.2|23763.8|112
1762338000000|2025-11-05 10:20:00|23780|23778.6|23783.9|23782.5|23786.6|23785.2|23773.7|23772.3|79
1762338300000|2025-11-05 10:25:00|23784.4|23783|23775.9|23774.5|23787.8|23786.4|23775.5|23774.1|61
1762338600000|2025-11-05 10:30:00|23777|23775.6|23782.7|23781.3|23783.7|23782.3|23768.7|23767.3|102
1762338900000|2025-11-05 10:35:00|23782.2|23780.8|23791.7|23790.3|23796|23794.6|23782.2|23780.8|62
1762339200000|2025-11-05 10:40:00|23791.8|23790.4|23803.3|23801.9|23806.9|23805.5|23791.8|23790.4|107
1762339500000|2025-11-05 10:45:00|23803.4|23802|23787.1|23785.7|23803.9|23802.5|23780|23778.6|130
1762339800000|2025-11-05 10:50:00|23788.6|23787.2|23767.5|23766.1|23795.1|23793.7|23766.7|23765.3|110
1762340100000|2025-11-05 10:55:00|23767|23765.6|23762.9|23761.5|23769.1|23767.7|23754.2|23752.8|153
1762340400000|2025-11-05 11:00:00|23763.7|23762.3|23765.5|23764.1|23767.4|23766|23752.3|23750.9|188
1762340700000|2025-11-05 11:05:00|23766|23764.6|23742.7|23741.3|23767.1|23765.7|23730.9|23729.5|252
1762341000000|2025-11-05 11:10:00|23743.4|23742|23748.9|23747.5|23749.4|23748|23732.6|23731.2|117
1762341300000|2025-11-05 11:15:00|23749.1|23747.7|23756.5|23755.1|23767.5|23766.1|23746.4|23745|106
1762341600000|2025-11-05 11:20:00|23755.7|23754.3|23771.4|23770|23772.2|23770.8|23755.2|23753.8|107
1762341900000|2025-11-05 11:25:00|23771.3|23769.9|23767.5|23766.1|23778.9|23777.5|23766.1|23764.7|183
1762342200000|2025-11-05 11:30:00|23766.8|23765.4|23765.8|23764.4|23781.3|23779.9|23762|23760.6|65
1762342500000|2025-11-05 11:35:00|23766.3|23764.9|23791.9|23790.5|23792.4|23791|23765.3|23763.9|52
1762342800000|2025-11-05 11:40:00|23791.5|23790.1|23811|23809.6|23813.2|23811.8|23791.5|23790.1|219
1762343100000|2025-11-05 11:45:00|23811.6|23810.2|23819.3|23817.9|23826.6|23825.2|23810.9|23809.5|134
1762343400000|2025-11-05 11:50:00|23819|23817.6|23830.7|23829.3|23836.7|23835.3|23819|23817.6|155
1762343700000|2025-11-05 11:55:00|23831.2|23829.8|23828.7|23827.3|23833.7|23832.3|23818|23816.6|145
1762344000000|2025-11-05 12:00:00|23827.6|23826.2|23834.6|23833.2|23837.2|23835.8|23824.6|23823.2|185
1762344300000|2025-11-05 12:05:00|23834.7|23833.3|23856.6|23855.2|23862.6|23861.2|23834.4|23833|180
1762344600000|2025-11-05 12:10:00|23855.2|23853.8|23835.6|23834.2|23855.3|23853.9|23835.5|23834.1|178
1762344900000|2025-11-05 12:15:00|23835.1|23833.7|23840.4|23839|23846.5|23845.1|23833.2|23831.8|195
1762345200000|2025-11-05 12:20:00|23840.3|23838.9|23857.2|23855.8|23858.2|23856.8|23840.2|23838.8|67
1762345500000|2025-11-05 12:25:00|23857.7|23856.3|23851.3|23849.9|23862.2|23860.8|23849.5|23848.1|62
1762345800000|2025-11-05 12:30:00|23852.1|23850.7|23854.3|23852.9|23858.2|23856.8|23842.2|23840.8|159
1762346100000|2025-11-05 12:35:00|23854.5|23853.1|23867.9|23866.5|23868.4|23867|23854.5|23853.1|88
1762346400000|2025-11-05 12:40:00|23869.3|23867.9|23879.2|23877.8|23885.9|23884.5|23868.2|23866.8|127
1762346700000|2025-11-05 12:45:00|23879.3|23877.9|23868.4|23867|23882|23880.6|23868.4|23867|117
1762347000000|2025-11-05 12:50:00|23868.8|23867.4|23880.2|23878.8|23882.8|23881.4|23868.4|23867|145
1762347300000|2025-11-05 12:55:00|23880.4|23879|23884.9|23883.5|23893.4|23892|23879.8|23878.4|142
1762347600000|2025-11-05 13:00:00|23884.2|23882.8|23893.4|23892|23896.2|23894.8|23881.3|23879.9|151
1762347900000|2025-11-05 13:05:00|23892.9|23891.5|23875.8|23874.4|23898.7|23897.3|23875.4|23874|116
1762348200000|2025-11-05 13:10:00|23876.3|23874.9|23865.7|23864.3|23876.5|23875.1|23863|23861.6|132
1762348500000|2025-11-05 13:15:00|23865.8|23864.4|23869.2|23867.8|23874.5|23873.1|23859.8|23858.4|166
1762348800000|2025-11-05 13:20:00|23870.6|23869.2|23868.4|23867|23881.3|23879.9|23867.9|23866.5|79
1762349100000|2025-11-05 13:25:00|23868.2|23866.8|23892.5|23891.1|23892.6|23891.2|23867.6|23866.2|77
1762349400000|2025-11-05 13:30:00|23891.6|23890.2|23889.6|23888.2|23899.4|23898|23883.4|23882|157
1762349700000|2025-11-05 13:35:00|23889.1|23887.7|23898.8|23897.4|23904.9|23903.5|23884.9|23883.5|52
1762350000000|2025-11-05 13:40:00|23899.3|23897.9|23910|23908.6|23915.3|23913.9|23896.7|23895.3|105
1762350300000|2025-11-05 13:45:00|23910.5|23909.1|23912.1|23910.7|23916.1|23914.7|23902.3|23900.9|141
1762350600000|2025-11-05 13:50:00|23912.6|23911.2|23919.1|23917.7|23919.7|23918.3|23901.7|23900.3|107
1762350900000|2025-11-05 13:55:00|23919.2|23917.8|23905.1|23903.7|23919.8|23918.4|23901.7|23900.3|158
1762351200000|2025-11-05 14:00:00|23905.5|23904.1|23905.8|23904.4|23908.9|23907.5|23895.1|23893.7|106
1762351500000|2025-11-05 14:05:00|23905.7|23904.3|23909.8|23908.4|23922.8|23921.4|23905.2|23903.8|88
1762351800000|2025-11-05 14:10:00|23909|23907.6|23888.6|23887.2|23912.7|23911.3|23883.7|23882.3|201
1762352100000|2025-11-05 14:15:00|23888.4|23887|23891.6|23890.2|23892.1|23890.7|23876.8|23875.4|174
1762352400000|2025-11-05 14:20:00|23893.6|23892.2|23903.4|23902|23911.4|23910|23891.1|23889.7|93
1762352700000|2025-11-05 14:25:00|23903.9|23902.5|23908.8|23907.4|23914.5|23913.1|23897.8|23896.4|124
1762353000000|2025-11-05 14:30:00|23907.5|23906.1|23917.9|23916.5|23927.6|23926.2|23902.6|23901.2|261
1762353300000|2025-11-05 14:35:00|23918|23916.6|23925.2|23923.8|23932.1|23930.7|23916|23914.6|276
1762353600000|2025-11-05 14:40:00|23925.4|23924|23914.7|23913.3|23929.1|23927.7|23914|23912.6|160
1762353900000|2025-11-05 14:45:00|23913.7|23912.3|23952|23950.6|23954.1|23952.7|23906.5|23905.1|281
1762354200000|2025-11-05 14:50:00|23950.2|23948.8|23975.3|23973.9|23988.3|23986.9|23947.2|23945.8|451
1762354500000|2025-11-05 14:55:00|23974.8|23973.4|23987.2|23985.8|23991.4|23990|23971.3|23969.9|301
1762354800000|2025-11-05 15:00:00|23985.4|23984|23997.1|23995.7|23998.3|23996.9|23973.9|23972.5|323
1762355100000|2025-11-05 15:05:00|23997.2|23995.8|24042.4|24041|24045.8|24044.4|23994|23992.6|479
1762355400000|2025-11-05 15:10:00|24042.9|24041.5|24039.9|24038.5|24052.7|24051.3|24031.9|24030.5|289
1762355700000|2025-11-05 15:15:00|24039.4|24038|24041.6|24040.2|24051|24049.6|24033.9|24032.5|283
1762356000000|2025-11-05 15:20:00|24042.5|24041.1|24098.9|24097.5|24099.9|24098.5|24039|24037.6|455
1762356300000|2025-11-05 15:25:00|24099.4|24098|24099.9|24098.5|24106.9|24105.5|24075.9|24074.5|410
1762356600000|2025-11-05 15:30:00|24098.4|24097|24079.6|24078.2|24102.2|24100.8|24071|24069.6|673
1762356900000|2025-11-05 15:35:00|24079.1|24077.7|24066.1|24064.7|24085.1|24083.7|24059.8|24058.4|280
1762357200000|2025-11-05 15:40:00|24067.5|24066.1|24087.4|24086|24090.3|24088.9|24066|24064.6|271
1762357500000|2025-11-05 15:45:00|24087.5|24086.1|24085|24083.6|24094.9|24093.5|24079.3|24077.9|208
1762357800000|2025-11-05 15:50:00|24083.5|24082.1|24063.1|24061.7|24083.5|24082.1|24056.6|24055.2|308
1762358100000|2025-11-05 15:55:00|24062.1|24060.7|24055.4|24054|24062.6|24061.2|24042|24040.6|294
1762358400000|2025-11-05 16:00:00|24057|24055.6|24033.1|24031.7|24060.1|24058.7|24026.6|24025.2|266
1762358700000|2025-11-05 16:05:00|24032.6|24031.2|24028.8|24027.4|24047.1|24045.7|24023.2|24021.8|211
1762359000000|2025-11-05 16:10:00|24028.1|24026.7|24002.5|24001.1|24030.9|24029.5|23997.9|23996.5|311
1762359300000|2025-11-05 16:15:00|24002.4|24001|24017.3|24015.9|24026.8|24025.4|24002.4|24001|307
1762359600000|2025-11-05 16:20:00|24015.7|24014.3|24031.6|24030.2|24032|24030.6|24003.1|24001.7|231
1762359900000|2025-11-05 16:25:00|24032.1|24030.7|24043.7|24042.3|24052.1|24050.7|24027.7|24026.3|663
1762360200000|2025-11-05 16:30:00|24043.8|24041|24055.4|24052.6|24055.4|24052.6|24034.4|24031.6|594
1762360500000|2025-11-05 16:35:00|24054.9|24052.1|24064.6|24061.8|24065.8|24063|24045.5|24042.7|351
1762360800000|2025-11-05 16:40:00|24064.7|24061.9|24069.9|24067.1|24070.9|24068.1|24057.2|24054.4|98
1762361100000|2025-11-05 16:45:00|24069.4|24066.6|24080.1|24077.3|24081.9|24079.1|24061.7|24058.9|164
1762361400000|2025-11-05 16:50:00|24080.4|24077.6|24073.6|24070.8|24085.1|24082.3|24070.1|24067.3|125
1762361700000|2025-11-05 16:55:00|24074.1|24071.3|24072.6|24069.8|24079.5|24076.7|24072.1|24069.3|74
1762362000000|2025-11-05 17:00:00|24072.1|24069.3|24075.8|24073|24080.2|24077.4|24071.2|24068.4|79
1762362300000|2025-11-05 17:05:00|24076.3|24073.5|24079.8|24077|24086|24083.2|24072.7|24069.9|105
1762362600000|2025-11-05 17:10:00|24079.3|24076.5|24087.1|24084.3|24093.2|24090.4|24076.7|24073.9|69
1762362900000|2025-11-05 17:15:00|24086.6|24083.8|24087.6|24084.8|24089.7|24086.9|24083.6|24080.8|27
1762363200000|2025-11-05 17:20:00|24087.8|24085|24096.8|24094|24098.8|24096|24086.8|24084|73
1762363500000|2025-11-05 17:25:00|24096.6|24093.8|24105.7|24102.9|24107.1|24104.3|24095.8|24093|47
1762363800000|2025-11-05 17:30:00|24105.2|24102.4|24106.8|24104|24111.8|24109|24103.7|24100.9|72
1762364100000|2025-11-05 17:35:00|24106.3|24103.5|24119|24116.2|24121.4|24118.6|24105.2|24102.4|48
1762364400000|2025-11-05 17:40:00|24119.5|24116.7|24114.2|24111.4|24120.7|24117.9|24109.8|24107|70
1762364700000|2025-11-05 17:45:00|24114.3|24111.5|24103.7|24100.9|24118.4|24115.6|24103.7|24100.9|53
1762365000000|2025-11-05 17:50:00|24103.2|24100.4|24105.5|24102.7|24108|24105.2|24099.2|24096.4|52
1762365300000|2025-11-05 17:55:00|24105.4|24102.6|24108.1|24105.3|24111.9|24109.1|24099.3|24096.5|35
1762365600000|2025-11-05 18:00:00|24108.6|24105.8|24111.9|24109.1|24113|24110.2|24103.5|24100.7|46
1762365900000|2025-11-05 18:05:00|24112.1|24109.3|24105.2|24102.4|24113.9|24111.1|24104.6|24101.8|45
1762366200000|2025-11-05 18:10:00|24105.7|24102.9|24104.3|24101.5|24106.6|24103.8|24099.4|24096.6|75
1762366500000|2025-11-05 18:15:00|24103.8|24101|24103|24100.2|24110.1|24107.3|24102.3|24099.5|75
1762366800000|2025-11-05 18:20:00|24102.7|24099.9|24103.6|24100.8|24105.7|24102.9|24101.6|24098.8|39
1762367100000|2025-11-05 18:25:00|24104.1|24101.3|24110.7|24107.9|24111.7|24108.9|24103.6|24100.8|45
1762367400000|2025-11-05 18:30:00|24110.9|24108.1|24110.6|24107.8|24112.8|24110|24107.2|24104.4|31
1762367700000|2025-11-05 18:35:00|24110.1|24107.3|24117.6|24114.8|24121|24118.2|24110.1|24107.3|36
1762368000000|2025-11-05 18:40:00|24117.9|24115.1|24110.3|24107.5|24117.9|24115.1|24110.3|24107.5|25
1762368300000|2025-11-05 18:45:00|24109.3|24106.5|24107.6|24104.8|24112.3|24109.5|24106.7|24103.9|33
1762368600000|2025-11-05 18:50:00|24108.1|24105.3|24112.6|24109.8|24113.1|24110.3|24106.6|24103.8|24
1762368900000|2025-11-05 18:55:00|24112.1|24109.3|24106.7|24103.9|24112.9|24110.1|24105.2|24102.4|23
1762369200000|2025-11-05 19:00:00|24106.2|24103.4|24100.9|24098.1|24106.9|24104.1|24095.9|24093.1|92
1762369500000|2025-11-05 19:05:00|24101.4|24098.6|24096.4|24093.6|24104.7|24101.9|24094.2|24091.4|25
1762369800000|2025-11-05 19:10:00|24096.9|24094.1|24106.6|24103.8|24106.6|24103.8|24096.4|24093.6|23
1762370100000|2025-11-05 19:15:00|24106.8|24104|24109.8|24107|24112.6|24109.8|24106.5|24103.7|36
1762370400000|2025-11-05 19:20:00|24109.3|24106.5|24107.8|24105|24109.8|24107|24104.9|24102.1|24
1762370700000|2025-11-05 19:25:00|24107.6|24104.8|24102.7|24099.9|24107.7|24104.9|24100.6|24097.8|28
1762371000000|2025-11-05 19:30:00|24102.2|24099.4|24108.2|24105.4|24109.7|24106.9|24101.6|24098.8|19
1762371300000|2025-11-05 19:35:00|24107.7|24104.9|24107.1|24104.3|24112|24109.2|24106.4|24103.6|8
1762371600000|2025-11-05 19:40:00|24106.8|24104|24108.9|24106.1|24111.5|24108.7|24106.3|24103.5|14
1762371900000|2025-11-05 19:45:00|24108.5|24105.7|24106.4|24103.6|24110.1|24107.3|24105.9|24103.1|28
1762372200000|2025-11-05 19:50:00|24106.9|24104.1|24103.7|24100.9|24108.4|24105.6|24102.2|24099.4|25
1762372500000|2025-11-05 19:55:00|24104.2|24101.4|24103.7|24100.9|24105.7|24102.9|24099.8|24097|35
1762372800000|2025-11-05 20:00:00|24103.9|24101.1|24106|24103.2|24108.7|24105.9|24102.9|24100.1|22
1762373100000|2025-11-05 20:05:00|24105.8|24103|24108.7|24105.9|24108.7|24105.9|24102.4|24099.6|23
1762373400000|2025-11-05 20:10:00|24108.8|24106|24109|24106.2|24112|24109.2|24107.4|24104.6|13
1762373700000|2025-11-05 20:15:00|24109.2|24106.4|24104.1|24101.3|24109.2|24106.4|24100|24097.2|36
1762374000000|2025-11-05 20:20:00|24103.6|24100.8|24102.2|24099.4|24105.8|24103|24102.2|24099.4|11
1762374300000|2025-11-05 20:25:00|24102.1|24099.3|24099.2|24096.4|24102.8|24100|24098.3|24095.5|25
1762374600000|2025-11-05 20:30:00|24098.7|24095.9|24092.4|24089.6|24099.1|24096.3|24088.6|24085.8|98
1762374900000|2025-11-05 20:35:00|24092.9|24090.1|24096.2|24093.4|24101.2|24098.4|24092.9|24090.1|81
1762375200000|2025-11-05 20:40:00|24095.7|24092.9|24093.7|24090.9|24100.3|24097.5|24091.5|24088.7|71
1762375500000|2025-11-05 20:45:00|24094.2|24091.4|24092.1|24089.3|24096.3|24093.5|24089.3|24086.5|76
1762375800000|2025-11-05 20:50:00|24092.6|24089.8|24094.9|24092.1|24099|24096.2|24086.7|24083.9|86
1762376100000|2025-11-05 20:55:00|24094.4|24091.6|24092|24089.2|24098.2|24095.4|24080.8|24078|142
1762376400000|2025-11-05 21:00:00|24092.5|24089.7|24103.4|24096.4|24103.8|24096.8|24081.2|24074.2|11
1762376700000|2025-11-05 21:05:00|24104.7|24097.7|24089.7|24082.7|24107.8|24100.8|24089.7|24082.7|0
1762377000000|2025-11-05 21:10:00|24090.3|24083.3|24085.7|24078.7|24090.3|24083.3|24081.1|24074.1|0
1762377300000|2025-11-05 21:15:00|24083.9|24076.9|24095.2|24088.2|24096.5|24089.5|24081.2|24074.2|0
1762377600000|2025-11-05 21:20:00|24094.6|24087.6|24098|24091|24098.3|24091.3|24091.7|24084.7|0
1762377900000|2025-11-05 21:25:00|24098.6|24091.6|24093.9|24086.9|24100.5|24093.5|24093|24086|0
1762378200000|2025-11-05 21:30:00|24094.8|24087.8|24100.3|24093.3|24101.4|24094.4|24093.9|24086.9|0
1762378500000|2025-11-05 21:35:00|24100.6|24093.6|24100.8|24093.8|24102.3|24095.3|24097.4|24090.4|0
1762378800000|2025-11-05 21:40:00|24100.1|24093.1|24100|24093|24101.2|24094.2|24098.3|24091.3|0
1762379100000|2025-11-05 21:45:00|24099.3|24092.3|24099.8|24092.8|24101.3|24094.3|24098.2|24091.2|0
1762379400000|2025-11-05 21:50:00|24099.6|24092.6|24098.8|24091.8|24102.7|24095.7|24097.2|24090.2|0
1762379700000|2025-11-05 21:55:00|24099.5|24092.5|24094.7|24087.7|24101.3|24094.3|24094.7|24087.7|0
1762380000000|2025-11-05 22:00:00|24095|24088|24102|24095|24102.1|24095.1|24095|24088|0
1762380300000|2025-11-05 22:05:00|24102.6|24095.6|24102.4|24095.4|24103.2|24096.2|24102.4|24095.4|0
1762380600000|2025-11-05 22:10:00|24102.3|24095.3|24102.1|24095.1|24102.9|24095.9|24101.6|24094.6|0
1762380900000|2025-11-05 22:15:00|24102.2|24095.2|24102.1|24095.1|24102.4|24095.4|24101.7|24094.7|0
1762381200000|2025-11-05 22:20:00|24101.7|24094.7|24101.1|24094.1|24101.9|24094.9|24099.9|24092.9|0
1762381500000|2025-11-05 22:25:00|24101.5|24094.5|24101|24094|24101.5|24094.5|24101|24094|0
1762381800000|2025-11-05 22:30:00|24101.1|24094.1|24099.1|24092.1|24101.1|24094.1|24096.9|24089.9|0
1762382100000|2025-11-05 22:35:00|24099.2|24092.2|24098.8|24091.8|24099.3|24092.3|24095.5|24088.5|0
1762382400000|2025-11-05 22:40:00|24098.6|24091.6|24100.1|24093.1|24100.6|24093.6|24098.6|24091.6|0
1762382700000|2025-11-05 22:45:00|24100.6|24093.6|24099.7|24092.7|24102.7|24095.7|24098.7|24091.7|0
1762383000000|2025-11-05 22:50:00|24102.4|24095.4|24101.7|24094.7|24103.6|24096.6|24100.1|24093.1|0
1762383300000|2025-11-05 22:55:00|24102.2|24095.2|24103.3|24096.3|24103.3|24096.3|24102.2|24095.2|0
1762383600000|2025-11-05 23:00:00|24107.4|24100.4|24088.2|24081.2|24108.6|24101.6|24088.2|24081.2|0
1762383900000|2025-11-05 23:05:00|24088.4|24081.4|24086.6|24079.6|24092.3|24085.3|24082.9|24075.9|0
1762384200000|2025-11-05 23:10:00|24086.9|24079.9|24095.8|24088.8|24097.4|24090.4|24085.8|24078.8|0
1762384500000|2025-11-05 23:15:00|24096.1|24089.1|24096.5|24089.5|24101.5|24094.5|24094.9|24087.9|0
1762384800000|2025-11-05 23:20:00|24096.2|24089.2|24088.9|24081.9|24098.1|24091.1|24088.9|24081.9|0
1762385100000|2025-11-05 23:25:00|24088.6|24081.6|24093.8|24086.8|24097.4|24090.4|24085.5|24078.5|0
1762385400000|2025-11-05 23:30:00|24093.5|24086.5|24094.6|24087.6|24098.7|24091.7|24093.5|24086.5|0
1762385700000|2025-11-05 23:35:00|24094.9|24087.9|24099.3|24092.3|24099.6|24092.6|24092.3|24085.3|0
1762386000000|2025-11-05 23:40:00|24099|24092|24113.7|24106.7|24114.1|24107.1|24097|24090|0
1762386300000|2025-11-05 23:45:00|24113.1|24106.1|24109.1|24102.1|24113.5|24106.5|24107.7|24100.7|0
1762386600000|2025-11-05 23:50:00|24108.8|24101.8|24109.6|24102.6|24113.3|24106.3|24101.7|24094.7|0
1762386900000|2025-11-05 23:55:00|24109.9|24102.9|24115.3|24108.3|24117.5|24110.5|24109.6|24102.6|0
1762387200000|2025-11-06 00:00:00|24115.9|24108.9|24108.2|24101.2|24116.2|24109.2|24102.3|24095.3|0
1762387500000|2025-11-06 00:05:00|24108.5|24101.5|24102.6|24095.6|24109.1|24102.1|24098.5|24091.5|0
1762387800000|2025-11-06 00:10:00|24102.9|24095.9|24090.9|24083.9|24102.9|24095.9|24085.6|24078.6|0
1762388100000|2025-11-06 00:15:00|24091.2|24084.2|24080.1|24075.1|24091.6|24084.6|24066|24061|29
1762388400000|2025-11-06 00:20:00|24080.2|24075.2|24068.6|24063.6|24085.3|24080.3|24066.4|24061.4|2
1762388700000|2025-11-06 00:25:00|24067.6|24062.6|24051.5|24046.5|24067.6|24062.6|24037.1|24032.1|12
1762389000000|2025-11-06 00:30:00|24051.7|24046.7|24049.9|24044.9|24061.3|24056.3|24048.3|24043.3|1
1762389300000|2025-11-06 00:35:00|24049.7|24044.7|24063.1|24058.1|24069.5|24064.5|24048.2|24043.2|2
1762389600000|2025-11-06 00:40:00|24063.6|24058.6|24057.1|24052.1|24064.7|24059.7|24054.3|24049.3|5
1762389900000|2025-11-06 00:45:00|24056.6|24051.6|24058.6|24053.6|24060.8|24055.8|24051.9|24046.9|3
1762390200000|2025-11-06 00:50:00|24057.1|24052.1|24052.7|24047.7|24060.6|24055.6|24050.2|24045.2|1
1762390500000|2025-11-06 00:55:00|24053.7|24048.7|24054.5|24049.5|24060.7|24055.7|24045.5|24040.5|18
1762390800000|2025-11-06 01:00:00|24054|24049|24034.8|24029.8|24056.5|24051.5|24029.5|24024.5|2
1762391100000|2025-11-06 01:05:00|24034.3|24029.3|24026.5|24021.5|24040.9|24035.9|24023.1|24018.1|2
1762391400000|2025-11-06 01:10:00|24025.9|24020.9|24032.5|24027.5|24033.7|24028.7|24018.6|24013.6|18
1762391700000|2025-11-06 01:15:00|24033|24028|24019.3|24014.3|24039.3|24034.3|24019.3|24014.3|3
1762392000000|2025-11-06 01:20:00|24019.8|24014.8|24021.1|24016.1|24025.6|24020.6|24019.3|24014.3|6
1762392300000|2025-11-06 01:25:00|24020.1|24015.1|24005.1|24000.1|24021.6|24016.6|24000.6|23995.6|22
1762392600000|2025-11-06 01:30:00|24004.6|23999.6|24030.6|24025.6|24033.8|24028.8|24004|23999|16
1762392900000|2025-11-06 01:35:00|24031.1|24026.1|24051.6|24046.6|24051.6|24046.6|24031.1|24026.1|19
1762393200000|2025-11-06 01:40:00|24051.1|24046.1|24054.2|24049.2|24054.2|24049.2|24046.3|24041.3|4
1762393500000|2025-11-06 01:45:00|24053.7|24048.7|24049.8|24044.8|24059.9|24054.9|24047.3|24042.3|9
1762393800000|2025-11-06 01:50:00|24049.3|24044.3|24054.2|24049.2|24055.3|24050.3|24046.5|24041.5|4
1762394100000|2025-11-06 01:55:00|24053.7|24048.7|24059.7|24054.7|24066.4|24061.4|24052.2|24047.2|11
1762394400000|2025-11-06 02:00:00|24060.1|24055.1|24049.3|24044.3|24061.6|24056.6|24045.9|24040.9|12
1762394700000|2025-11-06 02:05:00|24049.8|24044.8|24050.5|24045.5|24054.1|24049.1|24048|24043|2
1762395000000|2025-11-06 02:10:00|24050|24045|24047.2|24042.2|24056.1|24051.1|24044.9|24039.9|2
1762395300000|2025-11-06 02:15:00|24047.7|24042.7|24060.4|24055.4|24064.3|24059.3|24047.2|24042.2|1
1762395600000|2025-11-06 02:20:00|24059.9|24054.9|24057.5|24052.5|24063|24058|24056.9|24051.9|1
1762395900000|2025-11-06 02:25:00|24057|24052|24054.7|24049.7|24057.5|24052.5|24050.6|24045.6|1
1762396200000|2025-11-06 02:30:00|24055.2|24050.2|24062.6|24057.6|24067.6|24062.6|24053.2|24048.2|3
1762396500000|2025-11-06 02:35:00|24063.1|24058.1|24068|24063|24069.8|24064.8|24062.5|24057.5|1
1762396800000|2025-11-06 02:40:00|24069.5|24064.5|24070.6|24065.6|24082.6|24077.6|24069|24064|27
1762397100000|2025-11-06 02:45:00|24071.1|24066.1|24077.9|24072.9|24077.9|24072.9|24068.1|24063.1|2
1762397400000|2025-11-06 02:50:00|24078.9|24073.9|24076.5|24071.5|24081.9|24076.9|24076.5|24071.5|0
1762397700000|2025-11-06 02:55:00|24077|24072|24077.6|24072.6|24080.2|24075.2|24076|24071|0
1762398000000|2025-11-06 03:00:00|24077.9|24072.9|24082.1|24077.1|24084|24079|24076.9|24071.9|2
1762398300000|2025-11-06 03:05:00|24082.6|24077.6|24076.4|24071.4|24083.1|24078.1|24073.9|24068.9|2
1762398600000|2025-11-06 03:10:00|24077.1|24072.1|24078|24073|24080.7|24075.7|24076.7|24071.7|2
1762398900000|2025-11-06 03:15:00|24078.5|24073.5|24069.9|24064.9|24084.2|24079.2|24069.4|24064.4|8
1762399200000|2025-11-06 03:20:00|24069.4|24064.4|24070.2|24065.2|24071.7|24066.7|24066.9|24061.9|2
1762399500000|2025-11-06 03:25:00|24069.7|24064.7|24071|24066|24071.7|24066.7|24065|24060|5
1762399800000|2025-11-06 03:30:00|24071.6|24066.6|24067.8|24062.8|24072.6|24067.6|24063.2|24058.2|3
1762400100000|2025-11-06 03:35:00|24067.3|24062.3|24080.8|24075.8|24085.3|24080.3|24066.8|24061.8|6
1762400400000|2025-11-06 03:40:00|24080.3|24075.3|24083.5|24078.5|24085.9|24080.9|24080.3|24075.3|0
1762400700000|2025-11-06 03:45:00|24084|24079|24077|24072|24084|24079|24070.4|24065.4|28
1762401000000|2025-11-06 03:50:00|24076.5|24071.5|24067.6|24062.6|24083|24078|24067.6|24062.6|17
1762401300000|2025-11-06 03:55:00|24068.1|24063.1|24075.1|24070.1|24075.1|24070.1|24058.1|24053.1|12
1762401600000|2025-11-06 04:00:00|24075.6|24070.6|24065.4|24060.4|24075.6|24070.6|24063.8|24058.8|1
1762401900000|2025-11-06 04:05:00|24064.9|24059.9|24075.1|24070.1|24078.1|24073.1|24064.9|24059.9|3
1762402200000|2025-11-06 04:10:00|24075.6|24070.6|24079.4|24074.4|24081.2|24076.2|24074.1|24069.1|0
1762402500000|2025-11-06 04:15:00|24080.9|24075.9|24084.7|24079.7|24085.8|24080.8|24080.9|24075.9|6
1762402800000|2025-11-06 04:20:00|24085.2|24080.2|24084|24079|24087.3|24082.3|24082.3|24077.3|1
1762403100000|2025-11-06 04:25:00|24083.3|24078.3|24083.9|24078.9|24085.8|24080.8|24080.7|24075.7|0
1762403400000|2025-11-06 04:30:00|24083.4|24078.4|24084.5|24079.5|24088.3|24083.3|24081.1|24076.1|0
1762403700000|2025-11-06 04:35:00|24084|24079|24078.9|24073.9|24086|24081|24077.4|24072.4|2
1762404000000|2025-11-06 04:40:00|24078.4|24073.4|24083.7|24078.7|24084.2|24079.2|24076.9|24071.9|1
1762404300000|2025-11-06 04:45:00|24083.2|24078.2|24065.5|24060.5|24085|24080|24064.5|24059.5|11
1762404600000|2025-11-06 04:50:00|24065|24060|24065.8|24060.8|24069.3|24064.3|24059|24054|11
1762404900000|2025-11-06 04:55:00|24065.3|24060.3|24070.4|24065.4|24070.9|24065.9|24061.1|24056.1|5
1762405200000|2025-11-06 05:00:00|24070.9|24065.9|24073.5|24068.5|24077.6|24072.6|24070.9|24065.9|8
1762405500000|2025-11-06 05:05:00|24073|24068|24063.9|24058.9|24073.5|24068.5|24059.3|24054.3|7
1762405800000|2025-11-06 05:10:00|24063.4|24058.4|24061.8|24056.8|24064.9|24059.9|24055.2|24050.2|6
1762406100000|2025-11-06 05:15:00|24061.6|24056.6|24068.2|24063.2|24069.2|24064.2|24061.4|24056.4|4
1762406400000|2025-11-06 05:20:00|24068.7|24063.7|24070.8|24065.8|24072.4|24067.4|24068.2|24063.2|1
1762406700000|2025-11-06 05:25:00|24071.3|24066.3|24064.9|24059.9|24071.3|24066.3|24063.3|24058.3|2
1762407000000|2025-11-06 05:30:00|24063.9|24058.9|24067.3|24062.3|24069.4|24064.4|24062.9|24057.9|0
1762407300000|2025-11-06 05:35:00|24066.8|24061.8|24058.6|24053.6|24068.3|24063.3|24056.6|24051.6|1
1762407600000|2025-11-06 05:40:00|24058.1|24053.1|24049|24044|24059.7|24054.7|24047.8|24042.8|5
1762407900000|2025-11-06 05:45:00|24048.8|24043.8|24051.2|24046.2|24053.7|24048.7|24043.3|24038.3|2
1762408200000|2025-11-06 05:50:00|24051.3|24046.3|24043.6|24038.6|24053.5|24048.5|24042.7|24037.7|1
1762408500000|2025-11-06 05:55:00|24044.1|24039.1|24052.8|24047.8|24053.9|24048.9|24042.7|24037.7|4
1762408800000|2025-11-06 06:00:00|24052.3|24047.3|24065.1|24060.1|24067.6|24062.6|24046.5|24041.5|25
1762409100000|2025-11-06 06:05:00|24065.6|24060.6|24047.5|24042.5|24067.5|24062.5|24047|24042|6
1762409400000|2025-11-06 06:10:00|24048|24043|24049.4|24044.4|24050.2|24045.2|24044.5|24039.5|1
1762409700000|2025-11-06 06:15:00|24048.9|24043.9|24057.5|24052.5|24060.5|24055.5|24048.4|24043.4|8
1762410000000|2025-11-06 06:20:00|24057.6|24052.6|24048.7|24043.7|24057.6|24052.6|24047.7|24042.7|0
1762410300000|2025-11-06 06:25:00|24048.2|24043.2|24046|24041|24052.1|24047.1|24043|24038|1
1762410600000|2025-11-06 06:30:00|24046.5|24041.5|24053.5|24048.5|24058|24053|24034.3|24029.3|25
1762410900000|2025-11-06 06:35:00|24053|24048|24070.4|24065.4|24073.2|24068.2|24051|24046|17
1762411200000|2025-11-06 06:40:00|24071.4|24066.4|24066.5|24061.5|24071.6|24066.6|24063.3|24058.3|11
1762411500000|2025-11-06 06:45:00|24067|24062|24074.3|24069.3|24075.5|24070.5|24066|24061|4
1762411800000|2025-11-06 06:50:00|24074.4|24069.4|24063|24058|24074.9|24069.9|24059.4|24054.4|3
1762412100000|2025-11-06 06:55:00|24063.5|24058.5|24062.7|24057.7|24067.5|24062.5|24058.9|24053.9|8
1762412400000|2025-11-06 07:00:00|24061.1|24058.3|24067|24064.2|24067|24064.2|24050.1|24047.3|90
1762412700000|2025-11-06 07:05:00|24067.1|24064.3|24049.3|24046.5|24069.6|24066.8|24049.3|24046.5|62
1762413000000|2025-11-06 07:10:00|24048.8|24046|24054.9|24052.1|24056.7|24053.9|24046.8|24044|61
1762413300000|2025-11-06 07:15:00|24055.3|24052.5|24059.9|24057.1|24064.2|24061.4|24047.4|24044.6|69
1762413600000|2025-11-06 07:20:00|24060.4|24057.6|24086.2|24083.4|24086.2|24083.4|24060|24057.2|83
1762413900000|2025-11-06 07:25:00|24086.7|24083.9|24086.6|24083.8|24103.8|24101|24081.1|24078.3|100
1762414200000|2025-11-06 07:30:00|24086.3|24083.5|24072.6|24069.8|24091|24088.2|24071.5|24068.7|102
1762414500000|2025-11-06 07:35:00|24073|24070.2|24066.2|24063.4|24078.7|24075.9|24065.1|24062.3|45
1762414800000|2025-11-06 07:40:00|24065.7|24062.9|24064.3|24061.5|24068.8|24066|24052.4|24049.6|104
1762415100000|2025-11-06 07:45:00|24064.8|24062|24069.6|24066.8|24071.4|24068.6|24062.2|24059.4|59
1762415400000|2025-11-06 07:50:00|24069.7|24066.9|24038|24035.2|24076.9|24074.1|24038|24035.2|129
1762415700000|2025-11-06 07:55:00|24037.5|24034.7|24037.9|24035.1|24048.6|24045.8|24034.7|24031.9|250
1762416000000|2025-11-06 08:00:00|24037.5|24036.1|23980.4|23979|24037.5|24036.1|23979.3|23977.9|1302
1762416300000|2025-11-06 08:05:00|23980.3|23978.9|24002|24000.6|24009.6|24008.2|23980.1|23978.7|494
1762416600000|2025-11-06 08:10:00|24002.5|24001.1|23983.4|23982|24019.1|24017.7|23959.2|23957.8|607
1762416900000|2025-11-06 08:15:00|23984.4|23983|23958.1|23956.7|23992.3|23990.9|23957.8|23956.4|389
1762417200000|2025-11-06 08:20:00|23960.2|23958.8|23979.5|23978.1|23984.5|23983.1|23954.8|23953.4|374
1762417500000|2025-11-06 08:25:00|23979|23977.6|23977.3|23975.9|23998.7|23997.3|23970.2|23968.8|358
1762417800000|2025-11-06 08:30:00|23976.4|23975|23952.7|23951.3|24005.1|24003.7|23952.7|23951.3|426
1762418100000|2025-11-06 08:35:00|23952.5|23951.1|23958.8|23957.4|23967|23965.6|23950.8|23949.4|270
1762418400000|2025-11-06 08:40:00|23960.4|23959|23947.6|23946.2|23965.7|23964.3|23940.2|23938.8|366
1762418700000|2025-11-06 08:45:00|23947.5|23946.1|23947.6|23946.2|23954.6|23953.2|23935.2|23933.8|308
1762419000000|2025-11-06 08:50:00|23946.6|23945.2|23954|23952.6|23974.6|23973.2|23946.1|23944.7|252
1762419300000|2025-11-06 08:55:00|23954.5|23953.1|23954.4|23953|23958.1|23956.7|23930.3|23928.9|307
1762419600000|2025-11-06 09:00:00|23954.2|23952.8|23974.2|23972.8|23979.9|23978.5|23947.4|23946|232
1762419900000|2025-11-06 09:05:00|23974.1|23972.7|23985.1|23983.7|23986.1|23984.7|23968.7|23967.3|161
1762420200000|2025-11-06 09:10:00|23984.6|23983.2|23983.6|23982.2|23988.2|23986.8|23972.3|23970.9|163
1762420500000|2025-11-06 09:15:00|23984.1|23982.7|24011.8|24010.4|24014.1|24012.7|23984.1|23982.7|192
1762420800000|2025-11-06 09:20:00|24011.9|24010.5|23998.7|23997.3|24013.9|24012.5|23996.2|23994.8|132
1762421100000|2025-11-06 09:25:00|23998.6|23997.2|24006.7|24005.3|24011.8|24010.4|23995.1|23993.7|81
1762421400000|2025-11-06 09:30:00|24007.3|24005.9|23999|23997.6|24010.9|24009.5|23993.7|23992.3|135
1762421700000|2025-11-06 09:35:00|23998.9|23997.5|23986.7|23985.3|24001.8|24000.4|23983.3|23981.9|107
1762422000000|2025-11-06 09:40:00|23987.5|23986.1|23995.6|23994.2|23998.8|23997.4|23979.9|23978.5|84
1762422300000|2025-11-06 09:45:00|23996.6|23995.2|24017.8|24016.4|24022.7|24021.3|23996.4|23995|170
1762422600000|2025-11-06 09:50:00|24016.7|24015.3|24001.8|24000.4|24023.8|24022.4|24001.4|24000|248
1762422900000|2025-11-06 09:55:00|24001.6|24000.2|23986.5|23985.1|24011|24009.6|23983.8|23982.4|185
1762423200000|2025-11-06 10:00:00|23988.5|23987.1|24005.1|24003.7|24005.1|24003.7|23976.8|23975.4|144
1762423500000|2025-11-06 10:05:00|24004.6|24003.2|23994.8|23993.4|24008.9|24007.5|23994|23992.6|37
1762423800000|2025-11-06 10:10:00|23994.3|23992.9|24007.8|24006.4|24009.7|24008.3|23994.3|23992.9|83
1762424100000|2025-11-06 10:15:00|24007.9|24006.5|24019.1|24017.7|24021.6|24020.2|23997.2|23995.8|80
1762424400000|2025-11-06 10:20:00|24019.3|24017.9|24025.2|24023.8|24026.6|24025.2|24013.7|24012.3|93
1762424700000|2025-11-06 10:25:00|24025.1|24023.7|24042.5|24041.1|24044.8|24043.4|24019.5|24018.1|130
1762425000000|2025-11-06 10:30:00|24043.3|24041.9|24050.6|24049.2|24056|24054.6|24038.8|24037.4|198
1762425300000|2025-11-06 10:35:00|24050.7|24049.3|24034.6|24033.2|24059.3|24057.9|24034.3|24032.9|133
1762425600000|2025-11-06 10:40:00|24034.3|24032.9|24039.8|24038.4|24042.4|24041|24029.2|24027.8|87
1762425900000|2025-11-06 10:45:00|24040.3|24038.9|24017|24015.6|24040.9|24039.5|24004.9|24003.5|314
1762426200000|2025-11-06 10:50:00|24015.8|24014.4|24013.3|24011.9|24016.8|24015.4|24002.8|24001.4|194
1762426500000|2025-11-06 10:55:00|24013.8|24012.4|24011.6|24010.2|24029.3|24027.9|24007.3|24005.9|150
1762426800000|2025-11-06 11:00:00|24011|24009.6|24021.6|24020.2|24023|24021.6|24004.9|24003.5|135
1762427100000|2025-11-06 11:05:00|24022.1|24020.7|24030.6|24029.2|24032.5|24031.1|24020.3|24018.9|81
1762427400000|2025-11-06 11:10:00|24031.7|24030.3|24026.5|24025.1|24033.5|24032.1|24018.5|24017.1|99
1762427700000|2025-11-06 11:15:00|24026.3|24024.9|24037|24035.6|24041.8|24040.4|24022.2|24020.8|69
1762428000000|2025-11-06 11:20:00|24035.5|24034.1|24018.8|24017.4|24036.6|24035.2|24013.6|24012.2|113
1762428300000|2025-11-06 11:25:00|24019.3|24017.9|24025.2|24023.8|24031.1|24029.7|24013|24011.6|50
1762428600000|2025-11-06 11:30:00|24026.6|24025.2|24024|24022.6|24030.1|24028.7|24019.1|24017.7|72
1762428900000|2025-11-06 11:35:00|24024.5|24023.1|24035.4|24034|24039.5|24038.1|24022.9|24021.5|105
1762429200000|2025-11-06 11:40:00|24034.8|24033.4|24042.1|24040.7|24052.5|24051.1|24033.8|24032.4|119
1762429500000|2025-11-06 11:45:00|24042.3|24040.9|24035.9|24034.5|24043|24041.6|24030.8|24029.4|92
1762429800000|2025-11-06 11:50:00|24034.9|24033.5|24024.9|24023.5|24037.5|24036.1|24014.2|24012.8|72
1762430100000|2025-11-06 11:55:00|24024.4|24023|24018|24016.6|24024.9|24023.5|24012.9|24011.5|116
1762430400000|2025-11-06 12:00:00|24018.1|24016.7|24016.9|24015.5|24028.4|24027|24008.5|24007.1|186
1762430700000|2025-11-06 12:05:00|24014.4|24013|24024.6|24023.2|24031|24029.6|24013.4|24012|82
1762431000000|2025-11-06 12:10:00|24027|24025.6|24008.4|24007|24030.7|24029.3|24000.3|23998.9|95
1762431300000|2025-11-06 12:15:00|24006.4|24005|23992.2|23990.8|24008|24006.6|23990.8|23989.4|113
1762431600000|2025-11-06 12:20:00|23992.6|23991.2|23987.7|23986.3|24000.8|23999.4|23977.9|23976.5|133
1762431900000|2025-11-06 12:25:00|23987.8|23986.4|23979.8|23978.4|23987.8|23986.4|23969.9|23968.5|63
1762432200000|2025-11-06 12:30:00|23979.3|23977.9|23981.3|23979.9|23984.3|23982.9|23971.6|23970.2|78
1762432500000|2025-11-06 12:35:00|23981.5|23980.1|23980.6|23979.2|23992.8|23991.4|23977.9|23976.5|97
1762432800000|2025-11-06 12:40:00|23981|23979.6|23982.7|23981.3|23988.3|23986.9|23971.5|23970.1|80
1762433100000|2025-11-06 12:45:00|23983.2|23981.8|23990.6|23989.2|23998.2|23996.8|23976|23974.6|98
1762433400000|2025-11-06 12:50:00|23990.5|23989.1|23995.7|23994.3|23997.6|23996.2|23988.5|23987.1|94
1762433700000|2025-11-06 12:55:00|23996.2|23994.8|24011.9|24010.5|24011.9|24010.5|23993.6|23992.2|149
1762434000000|2025-11-06 13:00:00|24011.3|24009.9|24009.7|24008.3|24017.1|24015.7|24003.4|24002|98
1762434300000|2025-11-06 13:05:00|24009.6|24008.2|24014.1|24012.7|24016.6|24015.2|24006.5|24005.1|57
1762434600000|2025-11-06 13:10:00|24013.7|24012.3|24018.5|24017.1|24023.3|24021.9|24010.6|24009.2|59
1762434900000|2025-11-06 13:15:00|24018|24016.6|24004.2|24002.8|24020.7|24019.3|23997|23995.6|84
1762435200000|2025-11-06 13:20:00|24005.1|24003.7|23994.2|23992.8|24006.9|24005.5|23989.8|23988.4|61
1762435500000|2025-11-06 13:25:00|23994.7|23993.3|23990|23988.6|23997.5|23996.1|23986.9|23985.5|61
1762435800000|2025-11-06 13:30:00|23989.2|23987.8|23974.4|23973|23993.1|23991.7|23971.7|23970.3|128
1762436100000|2025-11-06 13:35:00|23974.2|23972.8|23984.6|23983.2|23991.3|23989.9|23974.2|23972.8|114
1762436400000|2025-11-06 13:40:00|23986.9|23985.5|23985.2|23983.8|23993.6|23992.2|23974.2|23972.8|98
1762436700000|2025-11-06 13:45:00|23985.7|23984.3|23994.5|23993.1|24000.5|23999.1|23985.7|23984.3|65
1762437000000|2025-11-06 13:50:00|23995|23993.6|23985.5|23984.1|24002|24000.6|23983|23981.6|87
1762437300000|2025-11-06 13:55:00|23985.4|23984|23983.2|23981.8|23990.4|23989|23977.4|23976|61
1762437600000|2025-11-06 14:00:00|23984|23982.6|23965.9|23964.5|23992.9|23991.5|23963.3|23961.9|102
1762437900000|2025-11-06 14:05:00|23965.4|23964|23947.7|23946.3|23966.3|23964.9|23947.1|23945.7|137
1762438200000|2025-11-06 14:10:00|23946|23944.6|23951.2|23949.8|23954.8|23953.4|23942.1|23940.7|103
1762438500000|2025-11-06 14:15:00|23951.7|23950.3|23948.7|23947.3|23952.8|23951.4|23939.3|23937.9|170
1762438800000|2025-11-06 14:20:00|23948.5|23947.1|23950.7|23949.3|23956.5|23955.1|23942.1|23940.7|123
1762439100000|2025-11-06 14:25:00|23951.7|23950.3|23940.4|23939|23965|23963.6|23936.5|23935.1|113
1762439400000|2025-11-06 14:30:00|23940.9|23939.5|23966.2|23964.8|23973.4|23972|23938.3|23936.9|277
1762439700000|2025-11-06 14:35:00|23966.7|23965.3|23943.4|23942|23972.1|23970.7|23942.7|23941.3|201
1762440000000|2025-11-06 14:40:00|23942.6|23941.2|23886.8|23885.4|23945.3|23943.9|23885.2|23883.8|507
1762440300000|2025-11-06 14:45:00|23886.3|23884.9|23866.4|23865|23900.6|23899.2|23862.8|23861.4|368
1762440600000|2025-11-06 14:50:00|23865.6|23864.2|23835.1|23833.7|23876.5|23875.1|23835|23833.6|451
1762440900000|2025-11-06 14:55:00|23835.6|23834.2|23822.5|23821.1|23846.5|23845.1|23814|23812.6|403
1762441200000|2025-11-06 15:00:00|23822.2|23820.8|23815.1|23813.7|23832.7|23831.3|23808.1|23806.7|641
1762441500000|2025-11-06 15:05:00|23814.6|23813.2|23816.3|23814.9|23836.7|23835.3|23810.7|23809.3|387
1762441800000|2025-11-06 15:10:00|23818|23816.6|23834.9|23833.5|23851.7|23850.3|23816.2|23814.8|361
1762442100000|2025-11-06 15:15:00|23835.4|23834|23859.9|23858.5|23865.3|23863.9|23821.7|23820.3|240
1762442400000|2025-11-06 15:20:00|23860.5|23859.1|23875.8|23874.4|23887.7|23886.3|23859.7|23858.3|222
1762442700000|2025-11-06 15:25:00|23875.7|23874.3|23857|23855.6|23878.8|23877.4|23849.1|23847.7|198
1762443000000|2025-11-06 15:30:00|23856.5|23855.1|23829.6|23828.2|23860.5|23859.1|23823.6|23822.2|152
1762443300000|2025-11-06 15:35:00|23829.5|23828.1|23786.9|23785.5|23829.5|23828.1|23781.9|23780.5|263
1762443600000|2025-11-06 15:40:00|23786.4|23785|23760.6|23759.2|23787.2|23785.8|23752.7|23751.3|260
1762443900000|2025-11-06 15:45:00|23760.1|23758.7|23763.7|23762.3|23778|23776.6|23755.6|23754.2|335
1762444200000|2025-11-06 15:50:00|23762.7|23761.3|23755.6|23754.2|23772|23770.6|23729.7|23728.3|344
1762444500000|2025-11-06 15:55:00|23755.1|23753.7|23733.8|23732.4|23765|23763.6|23727.2|23725.8|471
1762444800000|2025-11-06 16:00:00|23735.3|23733.9|23740|23738.6|23757.5|23756.1|23726.8|23725.4|325
1762445100000|2025-11-06 16:05:00|23740.5|23739.1|23765.7|23764.3|23776.4|23775|23738|23736.6|504
1762445400000|2025-11-06 16:10:00|23760.7|23759.3|23769|23767.6|23774.8|23773.4|23741.9|23740.5|261
1762445700000|2025-11-06 16:15:00|23768.5|23767.1|23744.5|23743.1|23781.4|23780|23736.7|23735.3|259
1762446000000|2025-11-06 16:20:00|23744.8|23743.4|23732.8|23731.4|23753.6|23752.2|23724.1|23722.7|274
1762446300000|2025-11-06 16:25:00|23732.3|23730.9|23748.3|23746.9|23749.1|23747.7|23723.6|23722.2|729
1762446600000|2025-11-06 16:30:00|23748.6|23745.8|23737.4|23734.6|23750|23747.2|23730.8|23728|636
1762446900000|2025-11-06 16:35:00|23738.4|23735.6|23710.4|23707.6|23746.7|23743.9|23697.5|23694.7|698
1762447200000|2025-11-06 16:40:00|23709.9|23707.1|23710|23707.2|23724|23721.2|23693.7|23690.9|222
1762447500000|2025-11-06 16:45:00|23710.5|23707.7|23695.6|23692.8|23710.5|23707.7|23688.9|23686.1|139
1762447800000|2025-11-06 16:50:00|23695.1|23692.3|23723|23720.2|23728.9|23726.1|23692.7|23689.9|145
1762448100000|2025-11-06 16:55:00|23721.5|23718.7|23696.6|23693.8|23722|23719.2|23692.5|23689.7|201
1762448400000|2025-11-06 17:00:00|23696.1|23693.3|23715.7|23712.9|23718.9|23716.1|23696.1|23693.3|284
1762448700000|2025-11-06 17:05:00|23714.7|23711.9|23720.8|23718|23723.1|23720.3|23703.6|23700.8|134
1762449000000|2025-11-06 17:10:00|23720.3|23717.5|23724|23721.2|23741.6|23738.8|23720.3|23717.5|143
1762449300000|2025-11-06 17:15:00|23723.5|23720.7|23726.9|23724.1|23737.1|23734.3|23717.9|23715.1|186
1762449600000|2025-11-06 17:20:00|23726.4|23723.6|23712.3|23709.5|23726.4|23723.6|23701.9|23699.1|61
1762449900000|2025-11-06 17:25:00|23712.6|23709.8|23725.1|23722.3|23727.2|23724.4|23707|23704.2|76
1762450200000|2025-11-06 17:30:00|23724.6|23721.8|23731.5|23728.7|23745.6|23742.8|23717.2|23714.4|85
1762450500000|2025-11-06 17:35:00|23732|23729.2|23733|23730.2|23748.1|23745.3|23731.5|23728.7|32
1762450800000|2025-11-06 17:40:00|23732.5|23729.7|23752.2|23749.4|23754.2|23751.4|23730.9|23728.1|68
1762451100000|2025-11-06 17:45:00|23752.4|23749.6|23761.9|23759.1|23772|23769.2|23751.9|23749.1|226
1762451400000|2025-11-06 17:50:00|23761.4|23758.6|23763.9|23761.1|23772.1|23769.3|23758.9|23756.1|107
1762451700000|2025-11-06 17:55:00|23764.4|23761.6|23760.7|23757.9|23767.4|23764.6|23756.5|23753.7|34
1762452000000|2025-11-06 18:00:00|23760.2|23757.4|23746.2|23743.4|23768.1|23765.3|23745.9|23743.1|66
1762452300000|2025-11-06 18:05:00|23745.7|23742.9|23717.5|23714.7|23746.2|23743.4|23716.9|23714.1|144
1762452600000|2025-11-06 18:10:00|23717|23714.2|23725.6|23722.8|23725.6|23722.8|23712.7|23709.9|111
1762452900000|2025-11-06 18:15:00|23725.1|23722.3|23729.5|23726.7|23731.2|23728.4|23722.5|23719.7|47
1762453200000|2025-11-06 18:20:00|23730|23727.2|23745.6|23742.8|23746.2|23743.4|23727.7|23724.9|55
1762453500000|2025-11-06 18:25:00|23745.4|23742.6|23748.4|23745.6|23753.4|23750.6|23744.3|23741.5|53
1762453800000|2025-11-06 18:30:00|23747.9|23745.1|23760.9|23758.1|23761.9|23759.1|23747.4|23744.6|40
1762454100000|2025-11-06 18:35:00|23761.4|23758.6|23769|23766.2|23772.8|23770|23754.5|23751.7|56
1762454400000|2025-11-06 18:40:00|23769.5|23766.7|23775.1|23772.3|23778.4|23775.6|23768.3|23765.5|43
1762454700000|2025-11-06 18:45:00|23774.1|23771.3|23768.1|23765.3|23775.5|23772.7|23757.4|23754.6|70
1762455000000|2025-11-06 18:50:00|23767.6|23764.8|23770|23767.2|23771.1|23768.3|23761.4|23758.6|49
1762455300000|2025-11-06 18:55:00|23769.5|23766.7|23761.2|23758.4|23770.3|23767.5|23751.7|23748.9|79
1762455600000|2025-11-06 19:00:00|23761.7|23758.9|23771|23768.2|23772.3|23769.5|23754.9|23752.1|43
1762455900000|2025-11-06 19:05:00|23770.7|23767.9|23769.7|23766.9|23783.3|23780.5|23767.4|23764.6|81
1762456200000|2025-11-06 19:10:00|23770.2|23767.4|23779.4|23776.6|23779.6|23776.8|23768.1|23765.3|32
1762456500000|2025-11-06 19:15:00|23779.9|23777.1|23769.5|23766.7|23781.4|23778.6|23762.7|23759.9|45
1762456800000|2025-11-06 19:20:00|23769|23766.2|23769.6|23766.8|23773.1|23770.3|23766.6|23763.8|21
1762457100000|2025-11-06 19:25:00|23770.1|23767.3|23780.1|23777.3|23783.1|23780.3|23769.3|23766.5|64
1762457400000|2025-11-06 19:30:00|23781.6|23778.8|23789.4|23786.6|23794.3|23791.5|23773.9|23771.1|105
1762457700000|2025-11-06 19:35:00|23789.2|23786.4|23803.5|23800.7|23812.4|23809.6|23788.8|23786|104
1762458000000|2025-11-06 19:40:00|23804.5|23801.7|23797.5|23794.7|23805.2|23802.4|23782.4|23779.6|100
1762458300000|2025-11-06 19:45:00|23797.2|23794.4|23783.3|23780.5|23797.6|23794.8|23779.1|23776.3|43
1762458600000|2025-11-06 19:50:00|23783.8|23781|23789.4|23786.6|23790.4|23787.6|23772.6|23769.8|58
1762458900000|2025-11-06 19:55:00|23788.9|23786.1|23792.9|23790.1|23802.7|23799.9|23788.4|23785.6|26
1762459200000|2025-11-06 20:00:00|23793.4|23790.6|23790|23787.2|23797.3|23794.5|23785|23782.2|11
1762459500000|2025-11-06 20:05:00|23789|23786.2|23792|23789.2|23796.3|23793.5|23788.1|23785.3|18
1762459800000|2025-11-06 20:10:00|23791.5|23788.7|23793.9|23791.1|23796.4|23793.6|23788.4|23785.6|49
1762460100000|2025-11-06 20:15:00|23794.4|23791.6|23794.7|23791.9|23798.1|23795.3|23786|23783.2|38
1762460400000|2025-11-06 20:20:00|23795.7|23792.9|23797.9|23795.1|23801.9|23799.1|23794.1|23791.3|34
1762460700000|2025-11-06 20:25:00|23798.4|23795.6|23781.9|23779.1|23801.4|23798.6|23780|23777.2|40
1762461000000|2025-11-06 20:30:00|23781.4|23778.6|23787.7|23784.9|23787.7|23784.9|23771.9|23769.1|100
1762461300000|2025-11-06 20:35:00|23787.2|23784.4|23771.3|23768.5|23791|23788.2|23770.4|23767.6|105
1762461600000|2025-11-06 20:40:00|23773.3|23770.5|23768.2|23765.4|23778.8|23776|23766.5|23763.7|122
1762461900000|2025-11-06 20:45:00|23768.7|23765.9|23752.4|23749.6|23773.9|23771.1|23751.9|23749.1|86
1762462200000|2025-11-06 20:50:00|23752.9|23750.1|23752|23749.2|23762.8|23760|23750.7|23747.9|160
1762462500000|2025-11-06 20:55:00|23751.5|23748.7|23747.9|23745.1|23753|23750.2|23736.1|23733.3|208
1762462800000|2025-11-06 21:00:00|23747.4|23740.4|23750.3|23743.3|23758.1|23751.1|23742.9|23735.9|36
1762463100000|2025-11-06 21:05:00|23749.7|23742.7|23748.1|23741.1|23755.7|23748.7|23746.4|23739.4|0
1762463400000|2025-11-06 21:10:00|23747.6|23740.6|23757.1|23750.1|23759.6|23752.6|23745.8|23738.8|0
1762463700000|2025-11-06 21:15:00|23756.5|23749.5|23758.2|23751.2|23761.3|23754.3|23747|23740|0
1762464000000|2025-11-06 21:20:00|23758.8|23751.8|23755.7|23748.7|23760.2|23753.2|23754.5|23747.5|0
1762464300000|2025-11-06 21:25:00|23755.9|23748.9|23755|23748|23760.8|23753.8|23751|23744|0
1762464600000|2025-11-06 21:30:00|23754.8|23747.8|23758.9|23751.9|23760.2|23753.2|23754.8|23747.8|0
1762464900000|2025-11-06 21:35:00|23759|23752|23762.6|23755.6|23766.7|23759.7|23757.9|23750.9|0
1762465200000|2025-11-06 21:40:00|23762.9|23755.9|23768.8|23761.8|23772.7|23765.7|23762.5|23755.5|0
1762465500000|2025-11-06 21:45:00|23768.9|23761.9|23770.7|23763.7|23773.6|23766.6|23767.5|23760.5|0
1762465800000|2025-11-06 21:50:00|23770.6|23763.6|23773.5|23766.5|23775.2|23768.2|23767.2|23760.2|0
1762466100000|2025-11-06 21:55:00|23773.2|23766.2|23770.5|23763.5|23774.6|23767.6|23768.3|23761.3|0
1762466400000|2025-11-06 22:00:00|23770.3|23763.3|23770.1|23763.1|23771.9|23764.9|23767.1|23760.1|0
1762466700000|2025-11-06 22:05:00|23769.9|23762.9|23769.7|23762.7|23770.4|23763.4|23768.4|23761.4|0
1762467000000|2025-11-06 22:10:00|23770.4|23763.4|23768.4|23761.4|23770.7|23763.7|23768.4|23761.4|0
1762467300000|2025-11-06 22:15:00|23768.3|23761.3|23772.5|23765.5|23772.6|23765.6|23768.3|23761.3|0
1762467600000|2025-11-06 22:20:00|23772.4|23765.4|23771.3|23764.3|23776.6|23769.6|23771|23764|0
1762467900000|2025-11-06 22:25:00|23770.8|23763.8|23772.8|23765.8|23772.8|23765.8|23769.5|23762.5|0
1762468200000|2025-11-06 22:30:00|23772.6|23765.6|23771|23764|23772.6|23765.6|23770.7|23763.7|0
1762468500000|2025-11-06 22:35:00|23770.9|23763.9|23770.4|23763.4|23771.4|23764.4|23769.7|23762.7|0
1762468800000|2025-11-06 22:40:00|23769.7|23762.7|23770.9|23763.9|23771.2|23764.2|23769.7|23762.7|0
1762469100000|2025-11-06 22:45:00|23770.6|23763.6|23769.5|23762.5|23770.8|23763.8|23769.2|23762.2|0
1762469400000|2025-11-06 22:50:00|23769.3|23762.3|23768.6|23761.6|23770.7|23763.7|23768.3|23761.3|0
1762469700000|2025-11-06 22:55:00|23768.5|23761.5|23767|23760|23769.7|23762.7|23767|23760|0
1762470000000|2025-11-06 23:00:00|23763.8|23756.8|23759.1|23752.1|23764.5|23757.5|23753.1|23746.1|0
1762470300000|2025-11-06 23:05:00|23759.7|23752.7|23755.3|23748.3|23759.7|23752.7|23746.5|23739.5|0
1762470600000|2025-11-06 23:10:00|23755.6|23748.6|23752.7|23745.7|23760.1|23753.1|23749.2|23742.2|0
1762470900000|2025-11-06 23:15:00|23753|23746|23761.5|23754.5|23762.4|23755.4|23753|23746|0
1762471200000|2025-11-06 23:20:00|23762.2|23755.2|23765.3|23758.3|23768.7|23761.7|23760.5|23753.5|0
1762471500000|2025-11-06 23:25:00|23765.9|23758.9|23764.1|23757.1|23767.2|23760.2|23763.2|23756.2|0
1762471800000|2025-11-06 23:30:00|23764.4|23757.4|23762.3|23755.3|23767.6|23760.6|23760.1|23753.1|0
1762472100000|2025-11-06 23:35:00|23762.6|23755.6|23770|23763|23770|23763|23760.6|23753.6|0
1762472400000|2025-11-06 23:40:00|23769.7|23762.7|23779.6|23772.6|23781|23774|23769.4|23762.4|0
1762472700000|2025-11-06 23:45:00|23779.9|23772.9|23777.3|23770.3|23786.2|23779.2|23777.3|23770.3|0
1762473000000|2025-11-06 23:50:00|23778.2|23771.2|23779.2|23772.2|23781|23774|23774.6|23767.6|0
1762473300000|2025-11-06 23:55:00|23779.5|23772.5|23775.1|23768.1|23779.5|23772.5|23773.2|23766.2|0
1762473600000|2025-11-07 00:00:00|23774.8|23767.8|23776.4|23769.4|23778.6|23771.6|23757.2|23750.2|0
1762473900000|2025-11-07 00:05:00|23777.3|23770.3|23777.9|23770.9|23788.7|23781.7|23774.8|23767.8|0
1762474200000|2025-11-07 00:10:00|23778.2|23771.2|23775.4|23768.4|23778.2|23771.2|23765.8|23758.8|0
1762474500000|2025-11-07 00:15:00|23775.3|23768.3|23749.7|23744.7|23775.9|23768.9|23748.8|23743.8|45
1762474800000|2025-11-07 00:20:00|23750.2|23745.2|23781|23776|23782|23777|23749.7|23744.7|22
1762475100000|2025-11-07 00:25:00|23779.5|23774.5|23772.8|23767.8|23782.5|23777.5|23767.4|23762.4|3
1762475400000|2025-11-07 00:30:00|23773.3|23768.3|23783.8|23778.8|23785.6|23780.6|23772.8|23767.8|0
1762475700000|2025-11-07 00:35:00|23784.3|23779.3|23786.1|23781.1|23786.6|23781.6|23776.7|23771.7|3
1762476000000|2025-11-07 00:40:00|23786.6|23781.6|23786.9|23781.9|23788.4|23783.4|23784.4|23779.4|1
1762476300000|2025-11-07 00:45:00|23786.4|23781.4|23790|23785|23795.2|23790.2|23783.4|23778.4|1
1762476600000|2025-11-07 00:50:00|23789.5|23784.5|23795.1|23790.1|23799.3|23794.3|23788.8|23783.8|1
1762476900000|2025-11-07 00:55:00|23794.6|23789.6|23778|23773|23794.6|23789.6|23776.5|23771.5|2
1762477200000|2025-11-07 01:00:00|23778.5|23773.5|23777.8|23772.8|23780.5|23775.5|23767.8|23762.8|2
1762477500000|2025-11-07 01:05:00|23777.7|23772.7|23742.2|23737.2|23777.7|23772.7|23739.9|23734.9|5
1762477800000|2025-11-07 01:10:00|23742.7|23737.7|23763.3|23758.3|23767.5|23762.5|23740.7|23735.7|10
1762478100000|2025-11-07 01:15:00|23762.7|23757.7|23753.5|23748.5|23762.7|23757.7|23749|23744|9
1762478400000|2025-11-07 01:20:00|23750.5|23745.5|23757.1|23752.1|23757.1|23752.1|23740.2|23735.2|14
1762478700000|2025-11-07 01:25:00|23757.6|23752.6|23741.6|23736.6|23760.1|23755.1|23740.1|23735.1|9
1762479000000|2025-11-07 01:30:00|23741.1|23736.1|23720.8|23715.8|23748.7|23743.7|23714.3|23709.3|11
1762479300000|2025-11-07 01:35:00|23721.3|23716.3|23742.7|23737.7|23743.8|23738.8|23710.3|23705.3|5
1762479600000|2025-11-07 01:40:00|23743.2|23738.2|23733.1|23728.1|23746.1|23741.1|23732.2|23727.2|14
1762479900000|2025-11-07 01:45:00|23733.2|23728.2|23727.1|23722.1|23738.1|23733.1|23726.1|23721.1|1
1762480200000|2025-11-07 01:50:00|23726.6|23721.6|23727.1|23722.1|23736.1|23731.1|23719.1|23714.1|13
1762480500000|2025-11-07 01:55:00|23727.2|23722.2|23728.1|23723.1|23729.6|23724.6|23722.2|23717.2|0
1762480800000|2025-11-07 02:00:00|23727.3|23722.3|23714.1|23709.1|23729.8|23724.8|23711.6|23706.6|14
1762481100000|2025-11-07 02:05:00|23713.6|23708.6|23707.9|23702.9|23714.6|23709.6|23703.9|23698.9|3
1762481400000|2025-11-07 02:10:00|23708.4|23703.4|23699.8|23694.8|23709.1|23704.1|23697.2|23692.2|4
1762481700000|2025-11-07 02:15:00|23699.3|23694.3|23705.9|23700.9|23710.2|23705.2|23698|23693|3
1762482000000|2025-11-07 02:20:00|23706|23701|23697.1|23692.1|23707.1|23702.1|23692.3|23687.3|4
1762482300000|2025-11-07 02:25:00|23696.6|23691.6|23690.1|23685.1|23698.6|23693.6|23688.1|23683.1|2
1762482600000|2025-11-07 02:30:00|23690.6|23685.6|23708.2|23703.2|23709.2|23704.2|23689.9|23684.9|5
1762482900000|2025-11-07 02:35:00|23707.7|23702.7|23705.8|23700.8|23712.2|23707.2|23705.3|23700.3|8
1762483200000|2025-11-07 02:40:00|23706.3|23701.3|23701.4|23696.4|23707.8|23702.8|23696.4|23691.4|2
1762483500000|2025-11-07 02:45:00|23701.9|23696.9|23708.3|23703.3|23715.8|23710.8|23701.9|23696.9|7
1762483800000|2025-11-07 02:50:00|23707.8|23702.8|23710.1|23705.1|23713.3|23708.3|23705.5|23700.5|0
1762484100000|2025-11-07 02:55:00|23709.6|23704.6|23713.7|23708.7|23713.7|23708.7|23709.6|23704.6|0
1762484400000|2025-11-07 03:00:00|23716.2|23711.2|23713.1|23708.1|23718.7|23713.7|23710.6|23705.6|1
1762484700000|2025-11-07 03:05:00|23714.6|23709.6|23705.1|23700.1|23718.6|23713.6|23703.6|23698.6|1
1762485000000|2025-11-07 03:10:00|23706.1|23701.1|23699.4|23694.4|23709.3|23704.3|23692.9|23687.9|5
1762485300000|2025-11-07 03:15:00|23697.9|23692.9|23686.7|23681.7|23702.5|23697.5|23684.3|23679.3|6
1762485600000|2025-11-07 03:20:00|23687|23682|23685.1|23680.1|23691|23686|23676.6|23671.6|13
1762485900000|2025-11-07 03:25:00|23685.6|23680.6|23685.9|23680.9|23689.5|23684.5|23681.8|23676.8|14
1762486200000|2025-11-07 03:30:00|23685.4|23680.4|23691.2|23686.2|23694.7|23689.7|23684.6|23679.6|5
1762486500000|2025-11-07 03:35:00|23691.7|23686.7|23690.5|23685.5|23694.6|23689.6|23687|23682|0
1762486800000|2025-11-07 03:40:00|23691|23686|23687.8|23682.8|23692|23687|23686.7|23681.7|0
1762487100000|2025-11-07 03:45:00|23687.3|23682.3|23682.2|23677.2|23687.8|23682.8|23675.8|23670.8|6
1762487400000|2025-11-07 03:50:00|23682.7|23677.7|23681|23676|23684.2|23679.2|23676.2|23671.2|1
1762487700000|2025-11-07 03:55:00|23680.3|23675.3|23688.3|23683.3|23688.3|23683.3|23679.3|23674.3|0
1762488000000|2025-11-07 04:00:00|23688.4|23683.4|23665.5|23660.5|23688.9|23683.9|23653.7|23648.7|20
1762488300000|2025-11-07 04:05:00|23665|23660|23674.4|23669.4|23674.4|23669.4|23659.2|23654.2|2
1762488600000|2025-11-07 04:10:00|23674.5|23669.5|23678.1|23673.1|23678.5|23673.5|23674.5|23669.5|2
1762488900000|2025-11-07 04:15:00|23678.6|23673.6|23704|23699|23706.5|23701.5|23678.6|23673.6|12
1762489200000|2025-11-07 04:20:00|23704.5|23699.5|23698.4|23693.4|23707|23702|23697.6|23692.6|6
1762489500000|2025-11-07 04:25:00|23697.9|23692.9|23698.3|23693.3|23698.3|23693.3|23690.4|23685.4|3
1762489800000|2025-11-07 04:30:00|23698.8|23693.8|23695.7|23690.7|23700.4|23695.4|23690.5|23685.5|2
1762490100000|2025-11-07 04:35:00|23696.2|23691.2|23695.6|23690.6|23697.9|23692.9|23690.9|23685.9|2
1762490400000|2025-11-07 04:40:00|23695.1|23690.1|23696|23691|23697.9|23692.9|23692.5|23687.5|1
1762490700000|2025-11-07 04:45:00|23696.5|23691.5|23696.1|23691.1|23697.5|23692.5|23691|23686|3
1762491000000|2025-11-07 04:50:00|23696.2|23691.2|23698.2|23693.2|23703.1|23698.1|23694.2|23689.2|3
1762491300000|2025-11-07 04:55:00|23698.7|23693.7|23706.9|23701.9|23708.5|23703.5|23696.6|23691.6|1
1762491600000|2025-11-07 05:00:00|23706.4|23701.4|23723.4|23718.4|23725.4|23720.4|23704.4|23699.4|4
1762491900000|2025-11-07 05:05:00|23722.9|23717.9|23727.8|23722.8|23728.3|23723.3|23720.1|23715.1|5
1762492200000|2025-11-07 05:10:00|23727.3|23722.3|23721|23716|23728.7|23723.7|23719.7|23714.7|0
1762492500000|2025-11-07 05:15:00|23720.5|23715.5|23738.9|23733.9|23739.4|23734.4|23719|23714|3
1762492800000|2025-11-07 05:20:00|23738.4|23733.4|23729.1|23724.1|23739.3|23734.3|23723.6|23718.6|12
1762493100000|2025-11-07 05:25:00|23729.6|23724.6|23725.1|23720.1|23731.8|23726.8|23724|23719|3
1762493400000|2025-11-07 05:30:00|23724.7|23719.7|23734.9|23729.9|23736.6|23731.6|23724|23719|2
1762493700000|2025-11-07 05:35:00|23735.1|23730.1|23747.2|23742.2|23753.1|23748.1|23735.1|23730.1|11
1762494000000|2025-11-07 05:40:00|23747.7|23742.7|23747.7|23742.7|23755.8|23750.8|23745.6|23740.6|3
1762494300000|2025-11-07 05:45:00|23748|23743|23745.2|23740.2|23754.9|23749.9|23745.2|23740.2|9
1762494600000|2025-11-07 05:50:00|23746.2|23741.2|23743.6|23738.6|23756.7|23751.7|23743.1|23738.1|5
1762494900000|2025-11-07 05:55:00|23743.5|23738.5|23762.2|23757.2|23762.2|23757.2|23742.5|23737.5|21
1762495200000|2025-11-07 06:00:00|23761.7|23756.7|23754.4|23749.4|23767.5|23762.5|23754.4|23749.4|28
1762495500000|2025-11-07 06:05:00|23754.9|23749.9|23764.3|23759.3|23773.4|23768.4|23751|23746|13
1762495800000|2025-11-07 06:10:00|23761.3|23756.3|23765|23760|23768.8|23763.8|23753.1|23748.1|32
1762496100000|2025-11-07 06:15:00|23765.1|23760.1|23767.6|23762.6|23772.4|23767.4|23762.5|23757.5|14
1762496400000|2025-11-07 06:20:00|23767.3|23762.3|23773.4|23768.4|23774.4|23769.4|23765.3|23760.3|6
1762496700000|2025-11-07 06:25:00|23772.9|23767.9|23773.2|23768.2|23779.3|23774.3|23770.4|23765.4|22
1762497000000|2025-11-07 06:30:00|23772.7|23767.7|23772.8|23767.8|23774.3|23769.3|23762.2|23757.2|27
1762497300000|2025-11-07 06:35:00|23773.3|23768.3|23771.9|23766.9|23779.1|23774.1|23763.9|23758.9|30
1762497600000|2025-11-07 06:40:00|23772.4|23767.4|23781.9|23776.9|23783.9|23778.9|23772.3|23767.3|31
1762497900000|2025-11-07 06:45:00|23782.4|23777.4|23783|23778|23787.3|23782.3|23777|23772|13
1762498200000|2025-11-07 06:50:00|23783.5|23778.5|23782.6|23777.6|23784.4|23779.4|23769.4|23764.4|24
1762498500000|2025-11-07 06:55:00|23783.1|23778.1|23781.3|23776.3|23784.3|23779.3|23776.6|23771.6|21
1762498800000|2025-11-07 07:00:00|23781|23778.2|23761.5|23758.7|23788.1|23785.3|23759|23756.2|112
1762499100000|2025-11-07 07:05:00|23761.2|23758.4|23777|23774.2|23788.4|23785.6|23760.6|23757.8|77
1762499400000|2025-11-07 07:10:00|23776.9|23774.1|23783.8|23781|23788.1|23785.3|23775.3|23772.5|36
1762499700000|2025-11-07 07:15:00|23784.3|23781.5|23786.2|23783.4|23790.6|23787.8|23777.9|23775.1|48
1762500000000|2025-11-07 07:20:00|23786.7|23783.9|23786.4|23783.6|23803.6|23800.8|23783.3|23780.5|93
1762500300000|2025-11-07 07:25:00|23785.8|23783|23783.4|23780.6|23786.7|23783.9|23778.4|23775.6|31
1762500600000|2025-11-07 07:30:00|23782.9|23780.1|23789.4|23786.6|23793.5|23790.7|23781.8|23779|42
1762500900000|2025-11-07 07:35:00|23788.4|23785.6|23792.5|23789.7|23794.3|23791.5|23784.2|23781.4|29
1762501200000|2025-11-07 07:40:00|23792|23789.2|23796.9|23794.1|23803.1|23800.3|23790|23787.2|100
1762501500000|2025-11-07 07:45:00|23797.1|23794.3|23787|23784.2|23797.5|23794.7|23777.7|23774.9|96
1762501800000|2025-11-07 07:50:00|23787.5|23784.7|23802.8|23800|23805.9|23803.1|23776.3|23773.5|166
1762502100000|2025-11-07 07:55:00|23803.2|23800.4|23791.9|23789.1|23806.6|23803.8|23788.4|23785.6|157
1762502400000|2025-11-07 08:00:00|23792.4|23789.6|23815.9|23814.5|23833.9|23832.5|23786.5|23785.1|911
1762502700000|2025-11-07 08:05:00|23816.4|23815|23820.8|23819.4|23828.4|23827|23804.1|23802.7|308
1762503000000|2025-11-07 08:10:00|23820.3|23818.9|23828.3|23826.9|23836.4|23835|23812.6|23811.2|400
1762503300000|2025-11-07 08:15:00|23827.8|23826.4|23815.7|23814.3|23839.1|23837.7|23813.7|23812.3|311
1762503600000|2025-11-07 08:20:00|23815.5|23814.1|23794.5|23793.1|23815.5|23814.1|23789|23787.6|303
1762503900000|2025-11-07 08:25:00|23795|23793.6|23762.8|23761.4|23795|23793.6|23754.7|23753.3|252
1762504200000|2025-11-07 08:30:00|23762.9|23761.5|23737.8|23736.4|23771.3|23769.9|23733.6|23732.2|282
1762504500000|2025-11-07 08:35:00|23738.3|23736.9|23742.3|23740.9|23743.2|23741.8|23727.4|23726|279
1762504800000|2025-11-07 08:40:00|23744|23742.6|23746.8|23745.4|23754|23752.6|23739.7|23738.3|157
1762505100000|2025-11-07 08:45:00|23746.3|23744.9|23764.8|23763.4|23773.2|23771.8|23743|23741.6|281
1762505400000|2025-11-07 08:50:00|23763.3|23761.9|23755.1|23753.7|23767|23765.6|23751.6|23750.2|157
1762505700000|2025-11-07 08:55:00|23754.8|23753.4|23746|23744.6|23755|23753.6|23733.2|23731.8|158
1762506000000|2025-11-07 09:00:00|23747.7|23746.3|23725.9|23724.5|23753.3|23751.9|23719.9|23718.5|344
1762506300000|2025-11-07 09:05:00|23726.4|23725|23705.5|23704.1|23729.8|23728.4|23704.3|23702.9|206
1762506600000|2025-11-07 09:10:00|23705.3|23703.9|23733.4|23732|23740.7|23739.3|23703.6|23702.2|295
1762506900000|2025-11-07 09:15:00|23733.9|23732.5|23740.5|23739.1|23745.9|23744.5|23729.7|23728.3|239
1762507200000|2025-11-07 09:20:00|23740.6|23739.2|23714.6|23713.2|23741.1|23739.7|23713.3|23711.9|402
1762507500000|2025-11-07 09:25:00|23715.1|23713.7|23708.5|23707.1|23727|23725.6|23700.9|23699.5|124
1762507800000|2025-11-07 09:30:00|23709.3|23707.9|23689.9|23688.5|23715.3|23713.9|23686.6|23685.2|155
1762508100000|2025-11-07 09:35:00|23690.4|23689|23671.9|23670.5|23692.9|23691.5|23668.7|23667.3|161
1762508400000|2025-11-07 09:40:00|23670.8|23669.4|23650.8|23649.4|23671.3|23669.9|23635.7|23634.3|303
1762508700000|2025-11-07 09:45:00|23648.8|23647.4|23655.2|23653.8|23663.2|23661.8|23639.7|23638.3|287
1762509000000|2025-11-07 09:50:00|23653.5|23652.1|23641.7|23640.3|23658.1|23656.7|23636.8|23635.4|208
1762509300000|2025-11-07 09:55:00|23642.2|23640.8|23664.9|23663.5|23666.4|23665|23639.6|23638.2|232
1762509600000|2025-11-07 10:00:00|23666.3|23664.9|23673.5|23672.1|23679|23677.6|23647.4|23646|245
1762509900000|2025-11-07 10:05:00|23674|23672.6|23651.3|23649.9|23675.1|23673.7|23651.2|23649.8|165
1762510200000|2025-11-07 10:10:00|23651.2|23649.8|23615.1|23613.7|23653.4|23652|23612.8|23611.4|322
1762510500000|2025-11-07 10:15:00|23615.2|23613.8|23589.4|23588|23629|23627.6|23579.1|23577.7|476
1762510800000|2025-11-07 10:20:00|23588.4|23587|23588.7|23587.3|23610.4|23609|23584.9|23583.5|261
1762511100000|2025-11-07 10:25:00|23588.2|23586.8|23603.9|23602.5|23608.4|23607|23585.4|23584|124
1762511400000|2025-11-07 10:30:00|23603.6|23602.2|23611.1|23609.7|23613.4|23612|23596.3|23594.9|167
1762511700000|2025-11-07 10:35:00|23610.8|23609.4|23609.4|23608|23621.1|23619.7|23601.9|23600.5|138
1762512000000|2025-11-07 10:40:00|23610.8|23609.4|23601.7|23600.3|23611.3|23609.9|23596.2|23594.8|172
1762512300000|2025-11-07 10:45:00|23600.7|23599.3|23591.1|23589.7|23606.9|23605.5|23589|23587.6|109
1762512600000|2025-11-07 10:50:00|23592.1|23590.7|23601.4|23600|23608.5|23607.1|23586.9|23585.5|143
1762512900000|2025-11-07 10:55:00|23601.9|23600.5|23608.9|23607.5|23610.8|23609.4|23595.2|23593.8|105
1762513200000|2025-11-07 11:00:00|23609.4|23608|23570.8|23569.4|23609.7|23608.3|23570.2|23568.8|244
1762513500000|2025-11-07 11:05:00|23570.6|23569.2|23575.9|23574.5|23584.8|23583.4|23570.6|23569.2|134
1762513800000|2025-11-07 11:10:00|23575.6|23574.2|23525.8|23524.4|23577.2|23575.8|23524.7|23523.3|488
1762514100000|2025-11-07 11:15:00|23525.3|23523.9|23511.7|23510.3|23526.7|23525.3|23501.7|23500.3|465
1762514400000|2025-11-07 11:20:00|23511.4|23510|23511|23509.6|23527.2|23525.8|23500.1|23498.7|244
1762514700000|2025-11-07 11:25:00|23510.5|23509.1|23494.2|23492.8|23511.9|23510.5|23476.5|23475.1|357
1762515000000|2025-11-07 11:30:00|23494.1|23492.7|23480.7|23479.3|23499.2|23497.8|23474.5|23473.1|280
1762515300000|2025-11-07 11:35:00|23481.2|23479.8|23493.3|23491.9|23498.2|23496.8|23472|23470.6|181
1762515600000|2025-11-07 11:40:00|23494.3|23492.9|23491.1|23489.7|23500.2|23498.8|23481.7|23480.3|420
1762515900000|2025-11-07 11:45:00|23491.6|23490.2|23520|23518.6|23520.1|23518.7|23487.8|23486.4|370
1762516200000|2025-11-07 11:50:00|23519.2|23517.8|23557.1|23555.7|23557.7|23556.3|23519.2|23517.8|460
1762516500000|2025-11-07 11:55:00|23557.6|23556.2|23576.2|23574.8|23581.7|23580.3|23557.6|23556.2|352
1762516800000|2025-11-07 12:00:00|23574.5|23573.1|23558|23556.6|23576.9|23575.5|23543|23541.6|454
1762517100000|2025-11-07 12:05:00|23558.1|23556.7|23550.8|23549.4|23563.6|23562.2|23548.9|23547.5|93
1762517400000|2025-11-07 12:10:00|23551.3|23549.9|23538.7|23537.3|23556.5|23555.1|23534.1|23532.7|183
1762517700000|2025-11-07 12:15:00|23538.6|23537.2|23520.6|23519.2|23553.9|23552.5|23519.5|23518.1|153
1762518000000|2025-11-07 12:20:00|23520.7|23519.3|23523.2|23521.8|23524.2|23522.8|23506.5|23505.1|157
1762518300000|2025-11-07 12:25:00|23523.7|23522.3|23527.3|23525.9|23537.7|23536.3|23518|23516.6|120
1762518600000|2025-11-07 12:30:00|23527.8|23526.4|23526|23524.6|23528.2|23526.8|23516.2|23514.8|77
1762518900000|2025-11-07 12:35:00|23525.5|23524.1|23528.5|23527.1|23536|23534.6|23518.8|23517.4|105
1762519200000|2025-11-07 12:40:00|23528.4|23527|23516.7|23515.3|23538.2|23536.8|23510.9|23509.5|127
1762519500000|2025-11-07 12:45:00|23516.2|23514.8|23495.1|23493.7|23518.6|23517.2|23494.4|23493|94
1762519800000|2025-11-07 12:50:00|23495.3|23493.9|23491.9|23490.5|23506.2|23504.8|23490.4|23489|106
1762520100000|2025-11-07 12:55:00|23492|23490.6|23500.1|23498.7|23509.1|23507.7|23491.6|23490.2|76
1762520400000|2025-11-07 13:00:00|23502.1|23500.7|23497.6|23496.2|23510.4|23509|23485.4|23484|147
1762520700000|2025-11-07 13:05:00|23498.1|23496.7|23510.6|23509.2|23521|23519.6|23497.1|23495.7|162
1762521000000|2025-11-07 13:10:00|23509.9|23508.5|23492.5|23491.1|23514.9|23513.5|23487.7|23486.3|77
1762521300000|2025-11-07 13:15:00|23492|23490.6|23500.8|23499.4|23501.5|23500.1|23487|23485.6|105
1762521600000|2025-11-07 13:20:00|23502.6|23501.2|23499.6|23498.2|23521.2|23519.8|23499.6|23498.2|81
1762521900000|2025-11-07 13:25:00|23499.1|23497.7|23503.6|23502.2|23511.2|23509.8|23499.1|23497.7|179
1762522200000|2025-11-07 13:30:00|23503|23501.6|23511.6|23510.2|23519.1|23517.7|23498.9|23497.5|130
1762522500000|2025-11-07 13:35:00|23512.1|23510.7|23505.4|23504|23520.6|23519.2|23500.2|23498.8|136
1762522800000|2025-11-07 13:40:00|23503.2|23501.8|23491.8|23490.4|23505.1|23503.7|23486.3|23484.9|116
1762523100000|2025-11-07 13:45:00|23491.7|23490.3|23515.9|23514.5|23522.8|23521.4|23491.7|23490.3|149
1762523400000|2025-11-07 13:50:00|23516.2|23514.8|23531.8|23530.4|23532|23530.6|23512|23510.6|179
1762523700000|2025-11-07 13:55:00|23532.8|23531.4|23508.5|23507.1|23533.3|23531.9|23506.4|23505|101
1762524000000|2025-11-07 14:00:00|23510.9|23509.5|23493.5|23492.1|23522|23520.6|23492.5|23491.1|241
1762524300000|2025-11-07 14:05:00|23493.4|23492|23485.9|23484.5|23493.5|23492.1|23478.2|23476.8|177
1762524600000|2025-11-07 14:10:00|23486.1|23484.7|23496.5|23495.1|23503.4|23502|23483.5|23482.1|115
1762524900000|2025-11-07 14:15:00|23496.7|23495.3|23496|23494.6|23500.2|23498.8|23489.8|23488.4|133
1762525200000|2025-11-07 14:20:00|23495.5|23494.1|23501.6|23500.2|23506|23504.6|23490|23488.6|130
1762525500000|2025-11-07 14:25:00|23501.1|23499.7|23512.8|23511.4|23528|23526.6|23500.1|23498.7|218
1762525800000|2025-11-07 14:30:00|23511.4|23510|23492.4|23491|23513.9|23512.5|23486.4|23485|254
1762526100000|2025-11-07 14:35:00|23491.9|23490.5|23459.9|23458.5|23499.2|23497.8|23452.6|23451.2|453
1762526400000|2025-11-07 14:40:00|23460.3|23458.9|23503.3|23501.9|23506.9|23505.5|23458|23456.6|363
1762526700000|2025-11-07 14:45:00|23502.8|23501.4|23501.3|23499.9|23528.3|23526.9|23493.5|23492.1|370
1762527000000|2025-11-07 14:50:00|23501.4|23500|23547.7|23546.3|23556.4|23555|23498.9|23497.5|495
1762527300000|2025-11-07 14:55:00|23547.2|23545.8|23549.1|23547.7|23563.7|23562.3|23543.3|23541.9|275
1762527600000|2025-11-07 15:00:00|23552.1|23550.7|23532.2|23530.8|23565.2|23563.8|23527.6|23526.2|266
1762527900000|2025-11-07 15:05:00|23532.1|23530.7|23560.3|23558.9|23560.6|23559.2|23517.9|23516.5|305
1762528200000|2025-11-07 15:10:00|23562.3|23560.9|23574.8|23573.4|23580.9|23579.5|23556.7|23555.3|286
1762528500000|2025-11-07 15:15:00|23574.3|23572.9|23578.9|23577.5|23594.5|23593.1|23571.7|23570.3|358
1762528800000|2025-11-07 15:20:00|23577|23575.6|23563.3|23561.9|23591|23589.6|23561.8|23560.4|300
1762529100000|2025-11-07 15:25:00|23563.8|23562.4|23583.6|23582.2|23602.3|23600.9|23561.3|23559.9|247
1762529400000|2025-11-07 15:30:00|23583.8|23582.4|23575.2|23573.8|23598.6|23597.2|23574.3|23572.9|254
1762529700000|2025-11-07 15:35:00|23575.7|23574.3|23553.9|23552.5|23589.2|23587.8|23551.3|23549.9|300
1762530000000|2025-11-07 15:40:00|23555|23553.6|23556.9|23555.5|23571.2|23569.8|23549.3|23547.9|258
1762530300000|2025-11-07 15:45:00|23557.4|23556|23553.7|23552.3|23559.8|23558.4|23543.8|23542.4|181
1762530600000|2025-11-07 15:50:00|23552.9|23551.5|23569.2|23567.8|23577.1|23575.7|23552.9|23551.5|147
1762530900000|2025-11-07 15:55:00|23569.3|23567.9|23550|23548.6|23569.3|23567.9|23546|23544.6|130
1762531200000|2025-11-07 16:00:00|23549.1|23547.7|23563.5|23562.1|23568.2|23566.8|23548.6|23547.2|194
1762531500000|2025-11-07 16:05:00|23563|23561.6|23544.1|23542.7|23569.7|23568.3|23541.3|23539.9|222
1762531800000|2025-11-07 16:10:00|23544.9|23543.5|23543.8|23542.4|23558.4|23557|23541.2|23539.8|224
1762532100000|2025-11-07 16:15:00|23543.6|23542.2|23549.9|23548.5|23554.7|23553.3|23530.7|23529.3|280
1762532400000|2025-11-07 16:20:00|23550.8|23549.4|23550.5|23549.1|23566.8|23565.4|23548.9|23547.5|295
1762532700000|2025-11-07 16:25:00|23551|23549.6|23553.7|23552.3|23554.6|23553.2|23539.5|23538.1|882
1762533000000|2025-11-07 16:30:00|23555|23552.2|23572.7|23569.9|23576|23573.2|23550.7|23547.9|828
1762533300000|2025-11-07 16:35:00|23573.2|23570.4|23550.5|23547.7|23579.2|23576.4|23546.8|23544|372
1762533600000|2025-11-07 16:40:00|23550.2|23547.4|23565.7|23562.9|23567.7|23564.9|23537.7|23534.9|204
1762533900000|2025-11-07 16:45:00|23565.2|23562.4|23558.5|23555.7|23571.2|23568.4|23550|23547.2|171
1762534200000|2025-11-07 16:50:00|23558|23555.2|23569.1|23566.3|23587.1|23584.3|23556.5|23553.7|129
1762534500000|2025-11-07 16:55:00|23569.6|23566.8|23561.7|23558.9|23573.9|23571.1|23549.4|23546.6|81
1762534800000|2025-11-07 17:00:00|23561.8|23559|23559.5|23556.7|23571.7|23568.9|23556.2|23553.4|40
1762535100000|2025-11-07 17:05:00|23559|23556.2|23556.6|23553.8|23566.6|23563.8|23545|23542.2|51
1762535400000|2025-11-07 17:10:00|23556.1|23553.3|23581.7|23578.9|23584.2|23581.4|23548.1|23545.3|67
1762535700000|2025-11-07 17:15:00|23581.2|23578.4|23595.1|23592.3|23598.5|23595.7|23580|23577.2|101
1762536000000|2025-11-07 17:20:00|23595.6|23592.8|23618.2|23615.4|23631.9|23629.1|23590.6|23587.8|186
1762536300000|2025-11-07 17:25:00|23618.7|23615.9|23620|23617.2|23631.1|23628.3|23614.5|23611.7|76
1762536600000|2025-11-07 17:30:00|23619.5|23616.7|23623.1|23620.3|23629.2|23626.4|23616.3|23613.5|174
1762536900000|2025-11-07 17:35:00|23622.6|23619.8|23621|23618.2|23631.1|23628.3|23615|23612.2|61
1762537200000|2025-11-07 17:40:00|23621.5|23618.7|23615|23612.2|23623.1|23620.3|23608.1|23605.3|52
1762537500000|2025-11-07 17:45:00|23615.1|23612.3|23606.9|23604.1|23625.1|23622.3|23603|23600.2|40
1762537800000|2025-11-07 17:50:00|23607.4|23604.6|23618.5|23615.7|23620.6|23617.8|23599.6|23596.8|57
1762538100000|2025-11-07 17:55:00|23619|23616.2|23653.2|23650.4|23656.3|23653.5|23618.5|23615.7|168
1762538400000|2025-11-07 18:00:00|23653.7|23650.9|23656.6|23653.8|23669.3|23666.5|23653.7|23650.9|154
1762538700000|2025-11-07 18:05:00|23656.1|23653.3|23666|23663.2|23676.8|23674|23652.5|23649.7|107
1762539000000|2025-11-07 18:10:00|23666.5|23663.7|23674.4|23671.6|23677.1|23674.3|23664.1|23661.3|57
1762539300000|2025-11-07 18:15:00|23674.9|23672.1|23679|23676.2|23682.7|23679.9|23665|23662.2|65
1762539600000|2025-11-07 18:20:00|23679.5|23676.7|23682.6|23679.8|23685.4|23682.6|23676.6|23673.8|106
1762539900000|2025-11-07 18:25:00|23683.1|23680.3|23685|23682.2|23692.8|23690|23680|23677.2|66
1762540200000|2025-11-07 18:30:00|23685.5|23682.7|23679.5|23676.7|23693.9|23691.1|23679|23676.2|73
1762540500000|2025-11-07 18:35:00|23680|23677.2|23696.6|23693.8|23697.1|23694.3|23675|23672.2|84
1762540800000|2025-11-07 18:40:00|23696.1|23693.3|23686.8|23684|23698|23695.2|23684.2|23681.4|105
1762541100000|2025-11-07 18:45:00|23687.3|23684.5|23663.2|23660.4|23689.7|23686.9|23663.1|23660.3|104
1762541400000|2025-11-07 18:50:00|23663.3|23660.5|23667.9|23665.1|23667.9|23665.1|23654.6|23651.8|83
1762541700000|2025-11-07 18:55:00|23668.4|23665.6|23674.2|23671.4|23684.8|23682|23668.4|23665.6|166
1762542000000|2025-11-07 19:00:00|23673.7|23670.9|23680.5|23677.7|23688.5|23685.7|23670.5|23667.7|33
1762542300000|2025-11-07 19:05:00|23680|23677.2|23682.1|23679.3|23686.2|23683.4|23676.5|23673.7|36
1762542600000|2025-11-07 19:10:00|23682.6|23679.8|23689.9|23687.1|23690.4|23687.6|23677.6|23674.8|26
1762542900000|2025-11-07 19:15:00|23690.1|23687.3|23689.1|23686.3|23699.1|23696.3|23688|23685.2|75
1762543200000|2025-11-07 19:20:00|23689.6|23686.8|23694.1|23691.3|23696.2|23693.4|23688.5|23685.7|59
1762543500000|2025-11-07 19:25:00|23693.1|23690.3|23695.5|23692.7|23696.6|23693.8|23687.6|23684.8|70
1762543800000|2025-11-07 19:30:00|23696|23693.2|23713.1|23710.3|23718.7|23715.9|23696|23693.2|91
1762544100000|2025-11-07 19:35:00|23712.6|23709.8|23728.9|23726.1|23734.2|23731.4|23711.2|23708.4|103
1762544400000|2025-11-07 19:40:00|23729.4|23726.6|23752.1|23749.3|23756.2|23753.4|23729.4|23726.6|180
1762544700000|2025-11-07 19:45:00|23751.6|23748.8|23750|23747.2|23754|23751.2|23734|23731.2|301
1762545000000|2025-11-07 19:50:00|23750.5|23747.7|23764.2|23761.4|23764.2|23761.4|23747.5|23744.7|87
1762545300000|2025-11-07 19:55:00|23763.7|23760.9|23768|23765.2|23768.5|23765.7|23752|23749.2|96
1762545600000|2025-11-07 20:00:00|23766.5|23763.7|23756|23753.2|23769.1|23766.3|23754.4|23751.6|143
1762545900000|2025-11-07 20:05:00|23755.5|23752.7|23755.1|23752.3|23756.5|23753.7|23738.7|23735.9|90
1762546200000|2025-11-07 20:10:00|23755.6|23752.8|23751.5|23748.7|23760.4|23757.6|23749|23746.2|67
1762546500000|2025-11-07 20:15:00|23752|23749.2|23745.7|23742.9|23758.5|23755.7|23738.6|23735.8|71
1762546800000|2025-11-07 20:20:00|23746.2|23743.4|23740.1|23737.3|23747.7|23744.9|23730.5|23727.7|34
1762547100000|2025-11-07 20:25:00|23739.6|23736.8|23749.8|23747|23755|23752.2|23730.9|23728.1|99
1762547400000|2025-11-07 20:30:00|23749.3|23746.5|23751.7|23748.9|23762|23759.2|23748.8|23746|61
1762547700000|2025-11-07 20:35:00|23752.2|23749.4|23763|23760.2|23765.6|23762.8|23751.7|23748.9|45
1762548000000|2025-11-07 20:40:00|23763.5|23760.7|23769.6|23766.8|23772.2|23769.4|23754.3|23751.5|49
1762548300000|2025-11-07 20:45:00|23769.1|23766.3|23743.4|23740.6|23769.6|23766.8|23742.5|23739.7|121
1762548600000|2025-11-07 20:50:00|23744.9|23742.1|23760.7|23757.9|23765.2|23762.4|23744.4|23741.6|199
1762548900000|2025-11-07 20:55:00|23758.7|23755.9|23767.1|23764.3|23771.5|23768.7|23754.6|23751.8|229
1762549200000|2025-11-07 21:00:00|23771|23764|23780.5|23773.5|23789.6|23782.6|23771|23764|19
1762549500000|2025-11-07 21:05:00|23779.2|23772.2|23775.5|23768.5|23785.3|23778.3|23773.6|23766.6|0
1762549800000|2025-11-07 21:10:00|23775.7|23768.7|23783.4|23776.4|23784.6|23777.6|23774.2|23767.2|0
1762550100000|2025-11-07 21:15:00|23783.8|23776.8|23783|23776|23793.4|23786.4|23781.4|23774.4|0
1762550400000|2025-11-07 21:20:00|23782.7|23775.7|23783.6|23776.6|23786.5|23779.5|23777.7|23770.7|0
1762550700000|2025-11-07 21:25:00|23783.3|23776.3|23780|23773|23783.3|23776.3|23776.9|23769.9|0
1762551000000|2025-11-07 21:30:00|23779.7|23772.7|23787|23780|23787.6|23780.6|23779.6|23772.6|0
1762551300000|2025-11-07 21:35:00|23786.7|23779.7|23784.6|23777.6|23788.7|23781.7|23784|23777|0
1762551600000|2025-11-07 21:40:00|23784.3|23777.3|23784.6|23777.6|23785.8|23778.8|23782.5|23775.5|0
1762551900000|2025-11-07 21:45:00|23784.2|23777.2|23788.6|23781.6|23790.4|23783.4|23783|23776|0
1762552200000|2025-11-07 21:50:00|23788.5|23781.5|23794.1|23787.1|23794.1|23787.1|23786.8|23779.8|0
1762552500000|2025-11-07 21:55:00|23794.3|23787.3|23792.2|23785.2|23795|23788|23787.7|23780.7|0
1762729200000|2025-11-09 23:00:00|23864.2|23857.2|23848.1|23841.1|23865.8|23858.8|23841.5|23834.5|0
1762729500000|2025-11-09 23:05:00|23847.9|23840.9|23845.5|23838.5|23858.2|23851.2|23844.5|23837.5|0
1762729800000|2025-11-09 23:10:00|23845.4|23838.4|23846.8|23839.8|23849.4|23842.4|23838.8|23831.8|0
1762730100000|2025-11-09 23:15:00|23847.1|23840.1|23836.5|23829.5|23848.9|23841.9|23836.5|23829.5|0
1762730400000|2025-11-09 23:20:00|23837.1|23830.1|23834.1|23827.1|23838.6|23831.6|23831.1|23824.1|0
1762730700000|2025-11-09 23:25:00|23834.4|23827.4|23825.3|23818.3|23835.3|23828.3|23823.7|23816.7|0
1762731000000|2025-11-09 23:30:00|23825.6|23818.6|23834.9|23827.9|23837.6|23830.6|23824.7|23817.7|0
1762731300000|2025-11-09 23:35:00|23835.8|23828.8|23831.1|23824.1|23836|23829|23829.1|23822.1|0
1762731600000|2025-11-09 23:40:00|23830.8|23823.8|23833.8|23826.8|23835.2|23828.2|23830.8|23823.8|0
1762731900000|2025-11-09 23:45:00|23833.5|23826.5|23835.9|23828.9|23837.3|23830.3|23830.7|23823.7|0
1762732200000|2025-11-09 23:50:00|23835.6|23828.6|23841.1|23834.1|23841.1|23834.1|23831.9|23824.9|0
1762732500000|2025-11-09 23:55:00|23841.7|23834.7|23838.9|23831.9|23852.5|23845.5|23838.6|23831.6|0
1762732800000|2025-11-10 00:00:00|23837|23830|23818.5|23811.5|23837.3|23830.3|23811.6|23804.6|0
1762733100000|2025-11-10 00:05:00|23818.8|23811.8|23829.9|23822.9|23830.6|23823.6|23808.4|23801.4|0
1762733400000|2025-11-10 00:10:00|23828.7|23821.7|23830.7|23823.7|23834|23827|23823.2|23816.2|0
1762733700000|2025-11-10 00:15:00|23830.4|23823.4|23831.9|23826.9|23851|23846|23818.9|23813.9|63
1762734000000|2025-11-10 00:20:00|23832.4|23827.4|23842.3|23837.3|23858.2|23853.2|23831.9|23826.9|15
1762734300000|2025-11-10 00:25:00|23841.3|23836.3|23851.4|23846.4|23854.5|23849.5|23840.3|23835.3|14
1762734600000|2025-11-10 00:30:00|23851.9|23846.9|23844.3|23839.3|23864.5|23859.5|23831.3|23826.3|24
1762734900000|2025-11-10 00:35:00|23843.8|23838.8|23838.9|23833.9|23844.8|23839.8|23837.8|23832.8|0
1762735200000|2025-11-10 00:40:00|23838.4|23833.4|23846.2|23841.2|23847.1|23842.1|23838.4|23833.4|10
1762735500000|2025-11-10 00:45:00|23847.2|23842.2|23844.9|23839.9|23847.7|23842.7|23835.7|23830.7|6
1762735800000|2025-11-10 00:50:00|23845.9|23840.9|23853|23848|23853|23848|23843.4|23838.4|0
1762736100000|2025-11-10 00:55:00|23852.5|23847.5|23852.2|23847.2|23853.9|23848.9|23847|23842|2
1762736400000|2025-11-10 01:00:00|23851.7|23846.7|23857.2|23852.2|23859.1|23854.1|23849.4|23844.4|10
1762736700000|2025-11-10 01:05:00|23855.7|23850.7|23856.4|23851.4|23857|23852|23855|23850|3
1762737000000|2025-11-10 01:10:00|23856.9|23851.9|23862.4|23857.4|23862.4|23857.4|23856.5|23851.5|3
1762737300000|2025-11-10 01:15:00|23862|23857|23862.8|23857.8|23886.9|23881.9|23860|23855|48
1762737600000|2025-11-10 01:20:00|23863.3|23858.3|23863.8|23858.8|23873.5|23868.5|23859.7|23854.7|9
1762737900000|2025-11-10 01:25:00|23864.3|23859.3|23858.3|23853.3|23879.4|23874.4|23857.8|23852.8|8
1762738200000|2025-11-10 01:30:00|23857.8|23852.8|23856.8|23851.8|23860.5|23855.5|23849.9|23844.9|7
1762738500000|2025-11-10 01:35:00|23857.3|23852.3|23857.9|23852.9|23861.8|23856.8|23850|23845|4
1762738800000|2025-11-10 01:40:00|23857.4|23852.4|23851.9|23846.9|23858.3|23853.3|23850.4|23845.4|3
1762739100000|2025-11-10 01:45:00|23851.4|23846.4|23872.9|23867.9|23873.4|23868.4|23850.9|23845.9|13
1762739400000|2025-11-10 01:50:00|23873.4|23868.4|23881.9|23876.9|23887.5|23882.5|23873.4|23868.4|6
1762739700000|2025-11-10 01:55:00|23883.9|23878.9|23883.4|23878.4|23886.9|23881.9|23878.4|23873.4|2
1762740000000|2025-11-10 02:00:00|23884.1|23879.1|23889.9|23884.9|23903.1|23898.1|23881.7|23876.7|35
1762740300000|2025-11-10 02:05:00|23889.8|23884.8|23874.9|23869.9|23893.8|23888.8|23872|23867|2
1762740600000|2025-11-10 02:10:00|23874.4|23869.4|23887.4|23882.4|23891.4|23886.4|23872.8|23867.8|1
1762740900000|2025-11-10 02:15:00|23887.9|23882.9|23879.4|23874.4|23890.4|23885.4|23879.3|23874.3|2
1762741200000|2025-11-10 02:20:00|23880.4|23875.4|23879.5|23874.5|23880.6|23875.6|23879.5|23874.5|0
1762741500000|2025-11-10 02:25:00|23879|23874|23872.4|23867.4|23880.4|23875.4|23871.4|23866.4|0
1762741800000|2025-11-10 02:30:00|23872.3|23867.3|23873|23868|23885.8|23880.8|23872.3|23867.3|1
1762742100000|2025-11-10 02:35:00|23873.5|23868.5|23872.9|23867.9|23874.5|23869.5|23868.3|23863.3|0
1762742400000|2025-11-10 02:40:00|23869.9|23864.9|23871.8|23866.8|23872.4|23867.4|23865.4|23860.4|2
1762742700000|2025-11-10 02:45:00|23873.3|23868.3|23877.1|23872.1|23881.2|23876.2|23872.3|23867.3|0
1762743000000|2025-11-10 02:50:00|23877.6|23872.6|23869.7|23864.7|23879.6|23874.6|23866.9|23861.9|0
1762743300000|2025-11-10 02:55:00|23869.2|23864.2|23865.2|23860.2|23875.8|23870.8|23865.2|23860.2|1
1762743600000|2025-11-10 03:00:00|23865.1|23860.1|23873.8|23868.8|23884.3|23879.3|23865|23860|2
1762743900000|2025-11-10 03:05:00|23873.3|23868.3|23877.2|23872.2|23877.2|23872.2|23867.7|23862.7|2
1762744200000|2025-11-10 03:10:00|23879.2|23874.2|23877.7|23872.7|23885.6|23880.6|23876.3|23871.3|1
1762744500000|2025-11-10 03:15:00|23877.5|23872.5|23881.5|23876.5|23888.8|23883.8|23877.5|23872.5|2
1762744800000|2025-11-10 03:20:00|23881|23876|23874|23869|23881|23876|23872|23867|0
1762745100000|2025-11-10 03:25:00|23875.5|23870.5|23874.9|23869.9|23878.6|23873.6|23872.9|23867.9|2
1762745400000|2025-11-10 03:30:00|23875|23870|23877.5|23872.5|23882|23877|23873.9|23868.9|4
1762745700000|2025-11-10 03:35:00|23878.5|23873.5|23867|23862|23879.5|23874.5|23867|23862|1
1762746000000|2025-11-10 03:40:00|23865|23860|23868.9|23863.9|23873|23868|23861.8|23856.8|2
1762746300000|2025-11-10 03:45:00|23869.5|23864.5|23868.7|23863.7|23875.2|23870.2|23868.7|23863.7|1
1762746600000|2025-11-10 03:50:00|23868.6|23863.6|23873.4|23868.4|23877.6|23872.6|23866.6|23861.6|1
1762746900000|2025-11-10 03:55:00|23873.9|23868.9|23870|23865|23874.4|23869.4|23868.4|23863.4|0
1762747200000|2025-11-10 04:00:00|23869.9|23864.9|23865.8|23860.8|23873.9|23868.9|23860.8|23855.8|11
1762747500000|2025-11-10 04:05:00|23866.3|23861.3|23870.5|23865.5|23879.7|23874.7|23866.3|23861.3|2
1762747800000|2025-11-10 04:10:00|23871.5|23866.5|23867.1|23862.1|23877.8|23872.8|23867.1|23862.1|4
1762748100000|2025-11-10 04:15:00|23867|23862|23868.4|23863.4|23870.9|23865.9|23864.5|23859.5|1
1762748400000|2025-11-10 04:20:00|23868.9|23863.9|23866.4|23861.4|23873.4|23868.4|23865.5|23860.5|1
1762748700000|2025-11-10 04:25:00|23865.4|23860.4|23878.9|23873.9|23879.4|23874.4|23864.9|23859.9|3
1762749000000|2025-11-10 04:30:00|23878.4|23873.4|23877.9|23872.9|23878.9|23873.9|23868.4|23863.4|3
1762749300000|2025-11-10 04:35:00|23877.8|23872.8|23878.6|23873.6|23884.8|23879.8|23872.9|23867.9|7
1762749600000|2025-11-10 04:40:00|23878.1|23873.1|23879.3|23874.3|23882.8|23877.8|23873.1|23868.1|3
1762749900000|2025-11-10 04:45:00|23879.8|23874.8|23880.7|23875.7|23881.4|23876.4|23876.2|23871.2|1
1762750200000|2025-11-10 04:50:00|23883.2|23878.2|23878|23873|23884.3|23879.3|23874.5|23869.5|2
1762750500000|2025-11-10 04:55:00|23877.8|23872.8|23876.6|23871.6|23885.2|23880.2|23876.6|23871.6|8
1762750800000|2025-11-10 05:00:00|23878.6|23873.6|23877.9|23872.9|23878.6|23873.6|23869|23864|6
1762751100000|2025-11-10 05:05:00|23878.4|23873.4|23886.6|23881.6|23886.9|23881.9|23877.4|23872.4|2
1762751400000|2025-11-10 05:10:00|23886.1|23881.1|23913.9|23908.9|23913.9|23908.9|23883|23878|24
1762751700000|2025-11-10 05:15:00|23914.9|23909.9|23909|23904|23921.1|23916.1|23908.9|23903.9|13
1762752000000|2025-11-10 05:20:00|23909.5|23904.5|23901.3|23896.3|23909.6|23904.6|23900.3|23895.3|0
1762752300000|2025-11-10 05:25:00|23901.8|23896.8|23899.7|23894.7|23903.7|23898.7|23897.7|23892.7|3
1762752600000|2025-11-10 05:30:00|23899.2|23894.2|23894.6|23889.6|23902.5|23897.5|23892.2|23887.2|16
1762752900000|2025-11-10 05:35:00|23894.8|23889.8|23891.9|23886.9|23895.4|23890.4|23891.3|23886.3|0
1762753200000|2025-11-10 05:40:00|23890.9|23885.9|23893.4|23888.4|23895.4|23890.4|23885|23880|11
1762753500000|2025-11-10 05:45:00|23893|23888|23877|23872|23893|23888|23876.9|23871.9|5
1762753800000|2025-11-10 05:50:00|23876.9|23871.9|23888.6|23883.6|23891.5|23886.5|23869.5|23864.5|22
1762754100000|2025-11-10 05:55:00|23888.1|23883.1|23879.7|23874.7|23888.1|23883.1|23877.8|23872.8|2
1762754400000|2025-11-10 06:00:00|23880.2|23875.2|23890|23885|23893.9|23888.9|23874.8|23869.8|24
1762754700000|2025-11-10 06:05:00|23890.5|23885.5|23889.5|23884.5|23902.8|23897.8|23888.6|23883.6|16
1762755000000|2025-11-10 06:10:00|23889|23884|23888.3|23883.3|23896.2|23891.2|23887.8|23882.8|8
1762755300000|2025-11-10 06:15:00|23888.8|23883.8|23884.4|23879.4|23894.8|23889.8|23883.9|23878.9|20
1762755600000|2025-11-10 06:20:00|23883.9|23878.9|23875.6|23870.6|23884.5|23879.5|23875.6|23870.6|0
1762755900000|2025-11-10 06:25:00|23875.5|23870.5|23869.6|23864.6|23880.3|23875.3|23865.9|23860.9|31
1762756200000|2025-11-10 06:30:00|23867.1|23862.1|23876|23871|23884.7|23879.7|23866.4|23861.4|58
1762756500000|2025-11-10 06:35:00|23876.5|23871.5|23871.3|23866.3|23888.3|23883.3|23866.4|23861.4|59
1762756800000|2025-11-10 06:40:00|23871.8|23866.8|23874.2|23869.2|23875.4|23870.4|23863.4|23858.4|34
1762757100000|2025-11-10 06:45:00|23872.7|23867.7|23878.1|23873.1|23878.1|23873.1|23857.6|23852.6|43
1762757400000|2025-11-10 06:50:00|23877.1|23872.1|23868.3|23863.3|23886|23881|23864.5|23859.5|30
1762757700000|2025-11-10 06:55:00|23868.8|23863.8|23866.4|23861.4|23880.7|23875.7|23866.4|23861.4|28
1762758000000|2025-11-10 07:00:00|23867.4|23863.6|23890|23887.2|23897|23894.2|23867.3|23863.6|223
1762758300000|2025-11-10 07:05:00|23890.2|23887.4|23898.3|23895.5|23912.3|23909.5|23887|23884.2|196
1762758600000|2025-11-10 07:10:00|23898.8|23896|23919.8|23917|23922|23919.2|23896.5|23893.7|138
1762758900000|2025-11-10 07:15:00|23919.3|23916.5|23930.3|23927.5|23932.1|23929.3|23909.4|23906.6|223
1762759200000|2025-11-10 07:20:00|23930.5|23927.7|23926.5|23923.7|23932.1|23929.3|23918.8|23916|202
1762759500000|2025-11-10 07:25:00|23926.3|23923.5|23918.6|23915.8|23930|23927.2|23915.8|23913|200
1762759800000|2025-11-10 07:30:00|23919.1|23916.3|23933.4|23930.6|23941.1|23938.3|23913.9|23911.1|248
1762760100000|2025-11-10 07:35:00|23933.9|23931.1|23917.8|23915|23936.4|23933.6|23917.7|23914.9|158
1762760400000|2025-11-10 07:40:00|23917.7|23914.9|23918.9|23916.1|23929|23926.2|23915.8|23913|136
1762760700000|2025-11-10 07:45:00|23919.4|23916.6|23917.1|23914.3|23924.2|23921.4|23917.1|23914.3|138
1762761000000|2025-11-10 07:50:00|23917.3|23914.5|23930.4|23927.6|23930.4|23927.6|23910.7|23907.9|135
1762761300000|2025-11-10 07:55:00|23930.5|23927.7|23928.7|23925.9|23935.2|23932.4|23919.9|23917.1|310
1762761600000|2025-11-10 08:00:00|23927.7|23926.3|23936.8|23935.4|23947.1|23945.7|23909.9|23908.5|1106
1762761900000|2025-11-10 08:05:00|23936.3|23934.9|23941.6|23940.2|23961.7|23960.3|23936.3|23934.9|592
1762762200000|2025-11-10 08:10:00|23941.7|23940.3|23901.4|23900|23943.7|23942.3|23900.9|23899.5|449
1762762500000|2025-11-10 08:15:00|23901.5|23900.1|23889.7|23888.3|23909.1|23907.7|23886.9|23885.5|498
1762762800000|2025-11-10 08:20:00|23890.2|23888.8|23912.9|23911.5|23912.9|23911.5|23877|23875.6|411
1762763100000|2025-11-10 08:25:00|23913|23911.6|23887|23885.6|23924.3|23922.9|23887|23885.6|381
1762763400000|2025-11-10 08:30:00|23887.1|23885.7|23886.7|23885.3|23889.1|23887.7|23858|23856.6|320
1762763700000|2025-11-10 08:35:00|23886.2|23884.8|23882.4|23881|23905.3|23903.9|23881.8|23880.4|224
1762764000000|2025-11-10 08:40:00|23882.9|23881.5|23931.9|23930.5|23933|23931.6|23882.7|23881.3|370
1762764300000|2025-11-10 08:45:00|23932|23930.6|23937.8|23936.4|23945.2|23943.8|23926.4|23925|395
1762764600000|2025-11-10 08:50:00|23938.8|23937.4|23933.1|23931.7|23951.1|23949.7|23928.5|23927.1|377
1762764900000|2025-11-10 08:55:00|23933.3|23931.9|23938.6|23937.2|23941.2|23939.8|23927.4|23926|245
1762765200000|2025-11-10 09:00:00|23938.8|23937.4|23941|23939.6|23941.6|23940.2|23919.8|23918.4|246
1762765500000|2025-11-10 09:05:00|23940.5|23939.1|23930.3|23928.9|23944.2|23942.8|23925.8|23924.4|190
1762765800000|2025-11-10 09:10:00|23930.8|23929.4|23927.6|23926.2|23942.3|23940.9|23923.4|23922|143
1762766100000|2025-11-10 09:15:00|23928.1|23926.7|23939.1|23937.7|23945.5|23944.1|23921|23919.6|195
1762766400000|2025-11-10 09:20:00|23940.1|23938.7|23922.7|23921.3|23943.7|23942.3|23915.8|23914.4|221
1762766700000|2025-11-10 09:25:00|23922.8|23921.4|23928|23926.6|23930.3|23928.9|23912.8|23911.4|141
1762767000000|2025-11-10 09:30:00|23928.1|23926.7|23927|23925.6|23929.8|23928.4|23913.9|23912.5|200
1762767300000|2025-11-10 09:35:00|23927.5|23926.1|23940|23938.6|23945.1|23943.7|23926.9|23925.5|150
1762767600000|2025-11-10 09:40:00|23939.9|23938.5|23936|23934.6|23943|23941.6|23932|23930.6|124
1762767900000|2025-11-10 09:45:00|23935.5|23934.1|23985.8|23984.4|23988.9|23987.5|23935.1|23933.7|692
1762768200000|2025-11-10 09:50:00|23985.9|23984.5|23990.8|23989.4|24001.2|23999.8|23985.8|23984.4|426
1762768500000|2025-11-10 09:55:00|23990.9|23989.5|24003.9|24002.5|24007|24005.6|23988.3|23986.9|244
1762768800000|2025-11-10 10:00:00|24004.4|24003|24006.1|24004.7|24009.8|24008.4|23990.8|23989.4|425
1762769100000|2025-11-10 10:05:00|24006.3|24004.9|23996.9|23995.5|24013.1|24011.7|23992.6|23991.2|372
1762769400000|2025-11-10 10:10:00|23997.4|23996|23992.8|23991.4|24008.7|24007.3|23990.9|23989.5|196
1762769700000|2025-11-10 10:15:00|23993.8|23992.4|23991.9|23990.5|24001.8|24000.4|23986.8|23985.4|286
1762770000000|2025-11-10 10:20:00|23992.4|23991|23989.2|23987.8|24011.1|24009.7|23987.3|23985.9|158
1762770300000|2025-11-10 10:25:00|23988.7|23987.3|23992.6|23991.2|23994.7|23993.3|23979.8|23978.4|179
1762770600000|2025-11-10 10:30:00|23996.1|23994.7|23992.2|23990.8|24003.9|24002.5|23988.4|23987|186
1762770900000|2025-11-10 10:35:00|23992.3|23990.9|23991.2|23989.8|23997.5|23996.1|23980.8|23979.4|140
1762771200000|2025-11-10 10:40:00|23990.7|23989.3|23984.1|23982.7|24000.1|23998.7|23983.9|23982.5|97
1762771500000|2025-11-10 10:45:00|23984.6|23983.2|23984|23982.6|23993.2|23991.8|23981|23979.6|125
1762771800000|2025-11-10 10:50:00|23984.1|23982.7|23995.7|23994.3|23998.9|23997.5|23979.9|23978.5|221
1762772100000|2025-11-10 10:55:00|23995.9|23994.5|23994.9|23993.5|23999.1|23997.7|23981.9|23980.5|115
1762772400000|2025-11-10 11:00:00|23995|23993.6|23995.6|23994.2|24005.8|24004.4|23993.2|23991.8|110
1762772700000|2025-11-10 11:05:00|23995.7|23994.3|23970.2|23968.8|23997.5|23996.1|23969.6|23968.2|167
1762773000000|2025-11-10 11:10:00|23970|23968.6|23954.9|23953.5|23973.4|23972|23954.9|23953.5|218
1762773300000|2025-11-10 11:15:00|23955.4|23954|23938.9|23937.5|23957.8|23956.4|23934.4|23933|302
1762773600000|2025-11-10 11:20:00|23938.4|23937|23953.7|23952.3|23963.5|23962.1|23936.9|23935.5|224
1762773900000|2025-11-10 11:25:00|23953.8|23952.4|23972.2|23970.8|23972.2|23970.8|23951.9|23950.5|154
1762774200000|2025-11-10 11:30:00|23972.1|23970.7|23977.2|23975.8|23986.1|23984.7|23971.3|23969.9|253
1762774500000|2025-11-10 11:35:00|23977.1|23975.7|23990.3|23988.9|23991.4|23990|23976|23974.6|127
1762774800000|2025-11-10 11:40:00|23990.5|23989.1|24002|24000.6|24003.7|24002.3|23988.5|23987.1|92
1762775100000|2025-11-10 11:45:00|24002.5|24001.1|24020.5|24019.1|24026.4|24025|24002.5|24001.1|471
1762775400000|2025-11-10 11:50:00|24020|24018.6|24026.5|24025.1|24029.8|24028.4|24017.5|24016.1|159
1762775700000|2025-11-10 11:55:00|24027|24025.6|24027.6|24026.2|24031.6|24030.2|24022.5|24021.1|176
1762776000000|2025-11-10 12:00:00|24027.1|24025.7|24011.8|24010.4|24031.7|24030.3|24011.6|24010.2|529
1762776300000|2025-11-10 12:05:00|24012.3|24010.9|24012.6|24011.2|24018.7|24017.3|24004.9|24003.5|201
1762776600000|2025-11-10 12:10:00|24012.1|24010.7|24019.2|24017.8|24025.2|24023.8|24006.5|24005.1|107
1762776900000|2025-11-10 12:15:00|24019.1|24017.7|24008.1|24006.7|24027.6|24026.2|24008|24006.6|214
1762777200000|2025-11-10 12:20:00|24008|24006.6|24013.1|24011.7|24017|24015.6|24007.3|24005.9|266
1762777500000|2025-11-10 12:25:00|24013.6|24012.2|24007|24005.6|24016.1|24014.7|24000.7|23999.3|176
1762777800000|2025-11-10 12:30:00|24007.1|24005.7|24003.3|24001.9|24014.4|24013|24001.3|23999.9|106
1762778100000|2025-11-10 12:35:00|24003.4|24002|23992.1|23990.7|24006.3|24004.9|23989|23987.6|169
1762778400000|2025-11-10 12:40:00|23992|23990.6|24005.7|24004.3|24009.5|24008.1|23992|23990.6|126
1762778700000|2025-11-10 12:45:00|24005.9|24004.5|23988.6|23987.2|24008.3|24006.9|23985.5|23984.1|111
1762779000000|2025-11-10 12:50:00|23989.1|23987.7|23987.4|23986|23992.4|23991|23980.8|23979.4|111
1762779300000|2025-11-10 12:55:00|23987.9|23986.5|23979.4|23978|23990.4|23989|23978.9|23977.5|98
1762779600000|2025-11-10 13:00:00|23978.9|23977.5|24009.7|24008.3|24009.7|24008.3|23978.8|23977.4|139
1762779900000|2025-11-10 13:05:00|24009.9|24008.5|24006.1|24004.7|24015.3|24013.9|24004.5|24003.1|125
1762780200000|2025-11-10 13:10:00|24006.6|24005.2|23992|23990.6|24006.6|24005.2|23991.5|23990.1|93
1762780500000|2025-11-10 13:15:00|23993|23991.6|23996.6|23995.2|23998.9|23997.5|23990.6|23989.2|88
1762780800000|2025-11-10 13:20:00|23997.1|23995.7|24000.3|23998.9|24004.8|24003.4|23995.1|23993.7|69
1762781100000|2025-11-10 13:25:00|23999.8|23998.4|24007|24005.6|24011.2|24009.8|23995.7|23994.3|83
1762781400000|2025-11-10 13:30:00|24007.5|24006.1|23999.2|23997.8|24013|24011.6|23998.7|23997.3|117
1762781700000|2025-11-10 13:35:00|23999.1|23997.7|23998.4|23997|24006.3|24004.9|23993.4|23992|114
1762782000000|2025-11-10 13:40:00|23998.2|23996.8|23986.2|23984.8|23999.2|23997.8|23984.7|23983.3|94
1762782300000|2025-11-10 13:45:00|23986.3|23984.9|23984.9|23983.5|23987.9|23986.5|23976.6|23975.2|126
1762782600000|2025-11-10 13:50:00|23985.4|23984|23989.6|23988.2|23994.1|23992.7|23984.9|23983.5|117
1762782900000|2025-11-10 13:55:00|23990.1|23988.7|23998.6|23997.2|24004.6|24003.2|23988.3|23986.9|140
1762783200000|2025-11-10 14:00:00|23999.1|23997.7|23996.7|23995.3|24006.4|24005|23996.2|23994.8|133
1762783500000|2025-11-10 14:05:00|23996.2|23994.8|24015.6|24014.2|24016.1|24014.7|23990.2|23988.8|114
1762783800000|2025-11-10 14:10:00|24015.7|24014.3|24003.2|24001.8|24016.7|24015.3|24000.3|23998.9|119
1762784100000|2025-11-10 14:15:00|24003.1|24001.7|24002.7|24001.3|24012.7|24011.3|24002.6|24001.2|181
1762784400000|2025-11-10 14:20:00|24002.8|24001.4|24010.5|24009.1|24010.5|24009.1|23998.6|23997.2|100
1762784700000|2025-11-10 14:25:00|24010.7|24009.3|23996|23994.6|24018.3|24016.9|23994.8|23993.4|172
1762785000000|2025-11-10 14:30:00|23996.5|23995.1|23991.8|23990.4|24003.4|24002|23986.5|23985.1|212
1762785300000|2025-11-10 14:35:00|23992.3|23990.9|23983.9|23982.5|23998.7|23997.3|23981.7|23980.3|131
1762785600000|2025-11-10 14:40:00|23984.9|23983.5|23975.6|23974.2|23988.1|23986.7|23974.4|23973|180
1762785900000|2025-11-10 14:45:00|23976.1|23974.7|23967.8|23966.4|23987.9|23986.5|23967.3|23965.9|195
1762786200000|2025-11-10 14:50:00|23968.3|23966.9|23966.2|23964.8|23968.3|23966.9|23948.2|23946.8|264
1762786500000|2025-11-10 14:55:00|23965.7|23964.3|23966.1|23964.7|23977.8|23976.4|23963.4|23962|162
1762786800000|2025-11-10 15:00:00|23967.1|23965.7|23967.2|23965.8|23973.7|23972.3|23952|23950.6|179
1762787100000|2025-11-10 15:05:00|23967.1|23965.7|23973.6|23972.2|23978.2|23976.8|23964.9|23963.5|216
1762787400000|2025-11-10 15:10:00|23974.1|23972.7|23980.6|23979.2|23990|23988.6|23973.6|23972.2|240
1762787700000|2025-11-10 15:15:00|23981.6|23980.2|23998.7|23997.3|24006.2|24004.8|23981.6|23980.2|432
1762788000000|2025-11-10 15:20:00|23998.8|23997.4|24009|24007.6|24016.8|24015.4|23997.9|23996.5|163
1762788300000|2025-11-10 15:25:00|24008.5|24007.1|24001.8|24000.4|24010.2|24008.8|23995.6|23994.2|280
1762788600000|2025-11-10 15:30:00|24002.3|24000.9|24005.3|24003.9|24011.8|24010.4|23999.1|23997.7|316
1762788900000|2025-11-10 15:35:00|24005.4|24004|23982.8|23981.4|24008.7|24007.3|23979.9|23978.5|177
1762789200000|2025-11-10 15:40:00|23982.3|23980.9|23977.9|23976.5|23982.8|23981.4|23969.2|23967.8|432
1762789500000|2025-11-10 15:45:00|23978.1|23976.7|23992.7|23991.3|23996.3|23994.9|23977.9|23976.5|217
1762789800000|2025-11-10 15:50:00|23993.2|23991.8|23968.9|23967.5|23995.4|23994|23958.9|23957.5|265
1762790100000|2025-11-10 15:55:00|23968.4|23967|23968.4|23967|23978.9|23977.5|23960.6|23959.2|415
1762790400000|2025-11-10 16:00:00|23968.9|23967.5|23971.7|23970.3|23977.9|23976.5|23962.2|23960.8|325
1762790700000|2025-11-10 16:05:00|23971.2|23969.8|23989.2|23987.8|23994.3|23992.9|23963.1|23961.7|254
1762791000000|2025-11-10 16:10:00|23989.7|23988.3|23989.7|23988.3|23996|23994.6|23982.7|23981.3|249
1762791300000|2025-11-10 16:15:00|23989.2|23987.8|23996.1|23994.7|23999.2|23997.8|23983.7|23982.3|287
1762791600000|2025-11-10 16:20:00|23996.3|23994.9|23986.3|23984.9|24003.7|24002.3|23982.2|23980.8|310
1762791900000|2025-11-10 16:25:00|23986.1|23984.7|23985.7|23984.3|24001.2|23999.8|23980.7|23979.3|690
1762792200000|2025-11-10 16:30:00|23985.8|23983|23976.2|23973.4|23996.3|23993.5|23970.3|23967.5|1011
1762792500000|2025-11-10 16:35:00|23977.2|23974.4|23965.7|23962.9|23977.4|23974.6|23958|23955.2|405
1762792800000|2025-11-10 16:40:00|23966.2|23963.4|23977.3|23974.5|23977.3|23974.5|23955.4|23952.6|154
1762793100000|2025-11-10 16:45:00|23976.8|23974|23984.5|23981.7|23986.7|23983.9|23966.4|23963.6|147
1762793400000|2025-11-10 16:50:00|23985|23982.2|23966.2|23963.4|23988.2|23985.4|23966.2|23963.4|115
1762793700000|2025-11-10 16:55:00|23965.7|23962.9|23993.3|23990.5|23995.8|23993|23965.5|23962.7|94
1762794000000|2025-11-10 17:00:00|23992.8|23990|24014.5|24011.7|24017.2|24014.4|23992.3|23989.5|131
1762794300000|2025-11-10 17:05:00|24014.3|24011.5|24018.2|24015.4|24025.2|24022.4|24005.6|24002.8|134
1762794600000|2025-11-10 17:10:00|24018.4|24015.6|24008.9|24006.1|24023.4|24020.6|24003.8|24001|106
1762794900000|2025-11-10 17:15:00|24009.4|24006.6|24012.6|24009.8|24017.1|24014.3|24004.2|24001.4|75
1762795200000|2025-11-10 17:20:00|24013.1|24010.3|24021.3|24018.5|24026.4|24023.6|24012.6|24009.8|72
1762795500000|2025-11-10 17:25:00|24021.8|24019|24029.6|24026.8|24037.1|24034.3|24021.3|24018.5|108
1762795800000|2025-11-10 17:30:00|24030.1|24027.3|24043|24040.2|24046.3|24043.5|24030.1|24027.3|202
1762796100000|2025-11-10 17:35:00|24043.3|24040.5|24041.6|24038.8|24046.7|24043.9|24038.6|24035.8|96
1762796400000|2025-11-10 17:40:00|24041.1|24038.3|24045.7|24042.9|24061.7|24058.9|24040.6|24037.8|143
1762796700000|2025-11-10 17:45:00|24046.2|24043.4|24049.1|24046.3|24054.2|24051.4|24046.2|24043.4|79
1762797000000|2025-11-10 17:50:00|24049.6|24046.8|24055.1|24052.3|24055.6|24052.8|24048|24045.2|117
1762797300000|2025-11-10 17:55:00|24055.3|24052.5|24043.2|24040.4|24055.7|24052.9|24040.6|24037.8|109
1762797600000|2025-11-10 18:00:00|24043.7|24040.9|24044.7|24041.9|24051.5|24048.7|24043.7|24040.9|74
1762797900000|2025-11-10 18:05:00|24045.2|24042.4|24042.2|24039.4|24047.4|24044.6|24039.3|24036.5|69
1762798200000|2025-11-10 18:10:00|24042.1|24039.3|24040.6|24037.8|24047.4|24044.6|24039.6|24036.8|52
1762798500000|2025-11-10 18:15:00|24041.1|24038.3|24038.6|24035.8|24043.1|24040.3|24038.1|24035.3|45
1762798800000|2025-11-10 18:20:00|24038.3|24035.5|24044.2|24041.4|24044.4|24041.6|24035.7|24032.9|44
1762799100000|2025-11-10 18:25:00|24043.7|24040.9|24036.3|24033.5|24046|24043.2|24034.8|24032|57
1762799400000|2025-11-10 18:30:00|24036.5|24033.7|24041.3|24038.5|24046.2|24043.4|24036.5|24033.7|55
1762799700000|2025-11-10 18:35:00|24041|24038.2|24042.8|24040|24045.9|24043.1|24037.9|24035.1|29
1762800000000|2025-11-10 18:40:00|24043|24040.2|24043.8|24041|24046.5|24043.7|24041|24038.2|37
1762800300000|2025-11-10 18:45:00|24044.3|24041.5|24046.6|24043.8|24050.9|24048.1|24043.3|24040.5|41
1762800600000|2025-11-10 18:50:00|24046.1|24043.3|24043.2|24040.4|24046.6|24043.8|24041.7|24038.9|44
1762800900000|2025-11-10 18:55:00|24042.7|24039.9|24035.7|24032.9|24044.6|24041.8|24035.7|24032.9|38
1762801200000|2025-11-10 19:00:00|24036.2|24033.4|24045.1|24042.3|24045.5|24042.7|24035.7|24032.9|18
1762801500000|2025-11-10 19:05:00|24045.5|24042.7|24047.8|24045|24053.5|24050.7|24043.9|24041.1|77
1762801800000|2025-11-10 19:10:00|24048|24045.2|24051.3|24048.5|24056.3|24053.5|24044.2|24041.4|22
1762802100000|2025-11-10 19:15:00|24050.8|24048|24051.7|24048.9|24052.7|24049.9|24047.9|24045.1|19
1762802400000|2025-11-10 19:20:00|24051.5|24048.7|24050|24047.2|24051.5|24048.7|24047.6|24044.8|11
1762802700000|2025-11-10 19:25:00|24049.9|24047.1|24058|24055.2|24060.8|24058|24049.9|24047.1|67
1762803000000|2025-11-10 19:30:00|24057.5|24054.7|24055.6|24052.8|24057.5|24054.7|24050.1|24047.3|65
1762803300000|2025-11-10 19:35:00|24055.4|24052.6|24056.5|24053.7|24056.5|24053.7|24051.2|24048.4|28
1762803600000|2025-11-10 19:40:00|24056|24053.2|24061.9|24059.1|24063.3|24060.5|24053.8|24051|56
1762803900000|2025-11-10 19:45:00|24062.1|24059.3|24067|24064.2|24067.6|24064.8|24060.4|24057.6|11
1762804200000|2025-11-10 19:50:00|24066.5|24063.7|24073.6|24070.8|24078.9|24076.1|24064|24061.2|115
1762804500000|2025-11-10 19:55:00|24072.6|24069.8|24070.7|24067.9|24077.7|24074.9|24068.4|24065.6|51
1762804800000|2025-11-10 20:00:00|24070.2|24067.4|24073.6|24070.8|24078.2|24075.4|24070.1|24067.3|31
1762805100000|2025-11-10 20:05:00|24074.1|24071.3|24079.8|24077|24083.4|24080.6|24071.8|24069|50
1762805400000|2025-11-10 20:10:00|24079.2|24076.4|24086.9|24084.1|24087|24084.2|24078.6|24075.8|63
1762805700000|2025-11-10 20:15:00|24086.4|24083.6|24077.5|24074.7|24086.4|24083.6|24074.4|24071.6|92
1762806000000|2025-11-10 20:20:00|24077.2|24074.4|24073.4|24070.6|24077.4|24074.6|24069.3|24066.5|61
1762806300000|2025-11-10 20:25:00|24072.9|24070.1|24074.8|24072|24078.9|24076.1|24072.9|24070.1|41
1762806600000|2025-11-10 20:30:00|24074.3|24071.5|24071.6|24068.8|24076.3|24073.5|24069.1|24066.3|112
1762806900000|2025-11-10 20:35:00|24070.6|24067.8|24080.8|24078|24082.8|24080|24070.1|24067.3|75
1762807200000|2025-11-10 20:40:00|24080.3|24077.5|24074.7|24071.9|24080.8|24078|24074|24071.2|88
1762807500000|2025-11-10 20:45:00|24074.6|24071.8|24082.8|24080|24083.3|24080.5|24068.3|24065.5|130
1762807800000|2025-11-10 20:50:00|24082.3|24079.5|24084.2|24081.4|24085.7|24082.9|24073.1|24070.3|259
1762808100000|2025-11-10 20:55:00|24083.7|24080.9|24078.2|24075.4|24083.7|24080.9|24068.5|24065.7|196
1762808400000|2025-11-10 21:00:00|24077.7|24074.9|24092.5|24085.5|24093.2|24086.2|24077.7|24072.3|29
1762808700000|2025-11-10 21:05:00|24093.2|24086.2|24099.4|24092.4|24101.8|24094.8|24091.4|24084.4|0
1762809000000|2025-11-10 21:10:00|24098.8|24091.8|24099|24092|24101.5|24094.5|24095.2|24088.2|0
1762809300000|2025-11-10 21:15:00|24098.7|24091.7|24097.1|24090.1|24103.4|24096.4|24096.4|24089.4|0
1762809600000|2025-11-10 21:20:00|24097.4|24090.4|24101.6|24094.6|24102.2|24095.2|24096.4|24089.4|0
1762809900000|2025-11-10 21:25:00|24101|24094|24097.9|24090.9|24102.9|24095.9|24097.9|24090.9|0
1762810200000|2025-11-10 21:30:00|24098.5|24091.5|24096.5|24089.5|24098.5|24091.5|24093.3|24086.3|0
1762810500000|2025-11-10 21:35:00|24096.3|24089.3|24096|24089|24097.6|24090.6|24095.1|24088.1|0
1762810800000|2025-11-10 21:40:00|24096.3|24089.3|24097.9|24090.9|24101|24094|24095.6|24088.6|0
1762811100000|2025-11-10 21:45:00|24097.6|24090.6|24096.8|24089.8|24098.6|24091.6|24094.2|24087.2|0
1762811400000|2025-11-10 21:50:00|24096.7|24089.7|24088.7|24081.7|24096.7|24089.7|24087.1|24080.1|0
1762811700000|2025-11-10 21:55:00|24088.3|24081.3|24086.6|24079.6|24088.9|24081.9|24085.5|24078.5|0
1762812000000|2025-11-10 22:00:00|24086.7|24079.7|24084.5|24077.5|24088.4|24081.4|24084.3|24077.3|0
1762812300000|2025-11-10 22:05:00|24084|24077|24085.9|24078.9|24086.5|24079.5|24083.5|24076.5|0
1762812600000|2025-11-10 22:10:00|24085.6|24078.6|24088.8|24081.8|24088.9|24081.9|24085.2|24078.2|0
1762812900000|2025-11-10 22:15:00|24088.9|24081.9|24089.3|24082.3|24089.6|24082.6|24088.8|24081.8|0
1762813200000|2025-11-10 22:20:00|24089.7|24082.7|24090.5|24083.5|24091|24084|24089.5|24082.5|0
1762813500000|2025-11-10 22:25:00|24090.4|24083.4|24090.5|24083.5|24090.7|24083.7|24089.9|24082.9|0
1762813800000|2025-11-10 22:30:00|24090.4|24083.4|24089.9|24082.9|24090.7|24083.7|24089.7|24082.7|0
1762814100000|2025-11-10 22:35:00|24089.8|24082.8|24090.5|24083.5|24090.8|24083.8|24089.8|24082.8|0
1762814400000|2025-11-10 22:40:00|24090.3|24083.3|24090.3|24083.3|24090.3|24083.3|24090.3|24083.3|0
1762814700000|2025-11-10 22:45:00|24090.2|24083.2|24090.2|24083.2|24090.2|24083.2|24090.2|24083.2|0
1762815000000|2025-11-10 22:50:00|24089.9|24082.9|24089.8|24082.8|24090.2|24083.2|24089.4|24082.4|0
1762815300000|2025-11-10 22:55:00|24089.9|24082.9|24089.6|24082.6|24090.1|24083.1|24088.8|24081.8|0
1762815600000|2025-11-10 23:00:00|24091.4|24084.4|24083.3|24076.3|24095.1|24088.1|24081.9|24074.9|0
1762815900000|2025-11-10 23:05:00|24083.6|24076.6|24082.7|24075.7|24084.3|24077.3|24078.3|24071.3|0
1762816200000|2025-11-10 23:10:00|24082.4|24075.4|24085.2|24078.2|24086.5|24079.5|24081|24074|0
1762816500000|2025-11-10 23:15:00|24085.5|24078.5|24081.5|24074.5|24089.8|24082.8|24081|24074|0
1762816800000|2025-11-10 23:20:00|24081.2|24074.2|24087.8|24080.8|24088.6|24081.6|24078.9|24071.9|0
1762817100000|2025-11-10 23:25:00|24087.5|24080.5|24084.6|24077.6|24088|24081|24083.6|24076.6|0
1762817400000|2025-11-10 23:30:00|24085.2|24078.2|24080.6|24073.6|24086.7|24079.7|24079.3|24072.3|0
1762817700000|2025-11-10 23:35:00|24080.9|24073.9|24080.6|24073.6|24083.2|24076.2|24079.2|24072.2|0
1762818000000|2025-11-10 23:40:00|24080.4|24073.4|24081.8|24074.8|24086.3|24079.3|24079.3|24072.3|0
1762818300000|2025-11-10 23:45:00|24083|24076|24094.4|24087.4|24097.4|24090.4|24081.5|24074.5|0
1762818600000|2025-11-10 23:50:00|24093.7|24086.7|24093.2|24086.2|24098.2|24091.2|24092.1|24085.1|0
1762818900000|2025-11-10 23:55:00|24092.6|24085.6|24097.7|24090.7|24100.5|24093.5|24090|24083|0
1762819200000|2025-11-11 00:00:00|24097.6|24090.6|24115.7|24108.7|24116|24109|24094.4|24087.4|0
1762819500000|2025-11-11 00:05:00|24115.4|24108.4|24102.5|24095.5|24115.5|24108.5|24101|24094|0
1762819800000|2025-11-11 00:10:00|24102.7|24095.7|24102.8|24095.8|24103.5|24096.5|24094.7|24087.7|0
1762820100000|2025-11-11 00:15:00|24103.1|24096.1|24089|24084|24103.5|24096.5|24079.4|24074.4|50
1762820400000|2025-11-11 00:20:00|24086.5|24081.5|24090.3|24085.3|24092.3|24087.3|24082.8|24077.8|3
1762820700000|2025-11-11 00:25:00|24089.8|24084.8|24093.5|24088.5|24094.3|24089.3|24086.8|24081.8|6
1762821000000|2025-11-11 00:30:00|24093|24088|24094|24089|24095|24090|24087.1|24082.1|0
1762821300000|2025-11-11 00:35:00|24094.5|24089.5|24104|24099|24108.1|24103.1|24094.1|24089.1|9
1762821600000|2025-11-11 00:40:00|24104.1|24099.1|24094.2|24089.2|24110.1|24105.1|24092.2|24087.2|6
1762821900000|2025-11-11 00:45:00|24094.7|24089.7|24081.3|24076.3|24097.2|24092.2|24081.3|24076.3|12
1762822200000|2025-11-11 00:50:00|24084.8|24079.8|24081.5|24076.5|24092|24087|24080.5|24075.5|11
1762822500000|2025-11-11 00:55:00|24082|24077|24081.3|24076.3|24093.2|24088.2|24081.3|24076.3|0
1762822800000|2025-11-11 01:00:00|24082.3|24077.3|24090.4|24085.4|24092.1|24087.1|24078.9|24073.9|6
1762823100000|2025-11-11 01:05:00|24091.1|24086.1|24096.8|24091.8|24098.8|24093.8|24090.2|24085.2|1
1762823400000|2025-11-11 01:10:00|24097.8|24092.8|24096|24091|24097.8|24092.8|24088.9|24083.9|7
1762823700000|2025-11-11 01:15:00|24096.5|24091.5|24097.7|24092.7|24101.3|24096.3|24090.6|24085.6|13
1762824000000|2025-11-11 01:20:00|24097.2|24092.2|24091.2|24086.2|24098.7|24093.7|24086.3|24081.3|2
1762824300000|2025-11-11 01:25:00|24092.7|24087.7|24094.7|24089.7|24097.6|24092.6|24090.2|24085.2|5
1762824600000|2025-11-11 01:30:00|24095.2|24090.2|24093.4|24088.4|24097.7|24092.7|24091.2|24086.2|2
1762824900000|2025-11-11 01:35:00|24093.9|24088.9|24084.4|24079.4|24094.4|24089.4|24078.1|24073.1|4
1762825200000|2025-11-11 01:40:00|24083.9|24078.9|24095.8|24090.8|24100.2|24095.2|24079.2|24074.2|7
1762825500000|2025-11-11 01:45:00|24096.3|24091.3|24091.2|24086.2|24097.8|24092.8|24088.7|24083.7|3
1762825800000|2025-11-11 01:50:00|24091.7|24086.7|24094.5|24089.5|24099.7|24094.7|24091.7|24086.7|2
1762826100000|2025-11-11 01:55:00|24095|24090|24103.5|24098.5|24103.6|24098.6|24094|24089|7
1762826400000|2025-11-11 02:00:00|24103|24098|24094.5|24089.5|24103.1|24098.1|24090.6|24085.6|0
1762826700000|2025-11-11 02:05:00|24094|24089|24095|24090|24095|24090|24086.4|24081.4|5
1762827000000|2025-11-11 02:10:00|24095.5|24090.5|24088.1|24083.1|24103.1|24098.1|24088.1|24083.1|3
1762827300000|2025-11-11 02:15:00|24089.6|24084.6|24087.5|24082.5|24093|24088|24086.5|24081.5|3
1762827600000|2025-11-11 02:20:00|24088|24083|24076.3|24071.3|24091|24086|24076.3|24071.3|0
1762827900000|2025-11-11 02:25:00|24076|24071|24079.5|24074.5|24079.5|24074.5|24075.1|24070.1|0
1762828200000|2025-11-11 02:30:00|24077.5|24072.5|24087.2|24082.2|24087.2|24082.2|24071|24066|3
1762828500000|2025-11-11 02:35:00|24087.7|24082.7|24091.7|24086.7|24091.7|24086.7|24085.1|24080.1|0
1762828800000|2025-11-11 02:40:00|24092.2|24087.2|24100.3|24095.3|24100.8|24095.8|24091.6|24086.6|8
1762829100000|2025-11-11 02:45:00|24099.8|24094.8|24093.4|24088.4|24102.3|24097.3|24092.9|24087.9|2
1762829400000|2025-11-11 02:50:00|24093.5|24088.5|24094.5|24089.5|24096.8|24091.8|24092|24087|1
1762829700000|2025-11-11 02:55:00|24095|24090|24090.1|24085.1|24095|24090|24086.8|24081.8|1
1762830000000|2025-11-11 03:00:00|24090.6|24085.6|24088.1|24083.1|24095.4|24090.4|24084.4|24079.4|2
1762830300000|2025-11-11 03:05:00|24088.6|24083.6|24094.8|24089.8|24096.9|24091.9|24088.6|24083.6|1
1762830600000|2025-11-11 03:10:00|24095.3|24090.3|24091.2|24086.2|24099|24094|24088.1|24083.1|1
1762830900000|2025-11-11 03:15:00|24090.4|24085.4|24087.8|24082.8|24090.9|24085.9|24087.4|24082.4|0
1762831200000|2025-11-11 03:20:00|24087.3|24082.3|24085.6|24080.6|24089.7|24084.7|24084.5|24079.5|0
1762831500000|2025-11-11 03:25:00|24085.1|24080.1|24083.4|24078.4|24086.6|24081.6|24082.1|24077.1|1
1762831800000|2025-11-11 03:30:00|24083.9|24078.9|24086.3|24081.3|24088.3|24083.3|24080.7|24075.7|1
1762832100000|2025-11-11 03:35:00|24085.8|24080.8|24084.6|24079.6|24086.6|24081.6|24078.3|24073.3|5
1762832400000|2025-11-11 03:40:00|24085.1|24080.1|24084.9|24079.9|24086.4|24081.4|24081.4|24076.4|0
1762832700000|2025-11-11 03:45:00|24085.4|24080.4|24082|24077|24086.4|24081.4|24079.9|24074.9|1
1762833000000|2025-11-11 03:50:00|24082.5|24077.5|24088.9|24083.9|24090.3|24085.3|24080.5|24075.5|2
1762833300000|2025-11-11 03:55:00|24089.4|24084.4|24094.8|24089.8|24097.2|24092.2|24088.9|24083.9|0
1762833600000|2025-11-11 04:00:00|24094.4|24089.4|24085.4|24080.4|24094.4|24089.4|24083.9|24078.9|1
1762833900000|2025-11-11 04:05:00|24084.9|24079.9|24083.6|24078.6|24086.9|24081.9|24077.9|24072.9|3
1762834200000|2025-11-11 04:10:00|24082.6|24077.6|24081.2|24076.2|24083.6|24078.6|24071.1|24066.1|3
1762834500000|2025-11-11 04:15:00|24080.7|24075.7|24078.7|24073.7|24082.7|24077.7|24078.2|24073.2|2
1762834800000|2025-11-11 04:20:00|24078.2|24073.2|24076.3|24071.3|24080.3|24075.3|24073.7|24068.7|0
1762835100000|2025-11-11 04:25:00|24076.8|24071.8|24079.2|24074.2|24080.2|24075.2|24073.8|24068.8|0
1762835400000|2025-11-11 04:30:00|24079.7|24074.7|24081.1|24076.1|24083.6|24078.6|24079.1|24074.1|0
1762835700000|2025-11-11 04:35:00|24080.6|24075.6|24077.2|24072.2|24080.6|24075.6|24072.8|24067.8|13
1762836000000|2025-11-11 04:40:00|24077.7|24072.7|24078.9|24073.9|24081.6|24076.6|24076.4|24071.4|0
1762836300000|2025-11-11 04:45:00|24072.4|24067.4|24076.4|24071.4|24080.4|24075.4|24072.4|24067.4|39
1762836600000|2025-11-11 04:50:00|24075.9|24070.9|24064.5|24059.5|24076.4|24071.4|24064|24059|2
1762836900000|2025-11-11 04:55:00|24065|24060|24061.6|24056.6|24067.1|24062.1|24055.7|24050.7|5
1762837200000|2025-11-11 05:00:00|24062.1|24057.1|24061.2|24056.2|24069.8|24064.8|24057.8|24052.8|14
1762837500000|2025-11-11 05:05:00|24061.7|24056.7|24054.6|24049.6|24064.2|24059.2|24049.9|24044.9|13
1762837800000|2025-11-11 05:10:00|24053.1|24048.1|24056.7|24051.7|24061.5|24056.5|24050.7|24045.7|11
1762838100000|2025-11-11 05:15:00|24057.2|24052.2|24056.8|24051.8|24064.2|24059.2|24055.7|24050.7|5
1762838400000|2025-11-11 05:20:00|24056|24051|24055.7|24050.7|24059.1|24054.1|24050.4|24045.4|3
1762838700000|2025-11-11 05:25:00|24056|24051|24065.5|24060.5|24066|24061|24055|24050|5
1762839000000|2025-11-11 05:30:00|24066|24061|24057.4|24052.4|24070.7|24065.7|24057.4|24052.4|10
1762839300000|2025-11-11 05:35:00|24056.9|24051.9|24063.7|24058.7|24063.8|24058.8|24053.1|24048.1|5
1762839600000|2025-11-11 05:40:00|24063.2|24058.2|24055.2|24050.2|24066.2|24061.2|24055|24050|1
1762839900000|2025-11-11 05:45:00|24056.2|24051.2|24061.7|24056.7|24061.7|24056.7|24054.9|24049.9|3
1762840200000|2025-11-11 05:50:00|24061.5|24056.5|24053.6|24048.6|24062.1|24057.1|24053.4|24048.4|1
1762840500000|2025-11-11 05:55:00|24054.1|24049.1|24039.8|24034.8|24054.1|24049.1|24038.1|24033.1|17
1762840800000|2025-11-11 06:00:00|24040.3|24035.3|24040.5|24035.5|24042.5|24037.5|24030.1|24025.1|27
1762841100000|2025-11-11 06:05:00|24041|24036|24055.1|24050.1|24056.2|24051.2|24037.7|24032.7|3
1762841400000|2025-11-11 06:10:00|24055.2|24050.2|24069.6|24064.6|24073.7|24068.7|24055.2|24050.2|22
1762841700000|2025-11-11 06:15:00|24070.1|24065.1|24067.1|24062.1|24080|24075|24063.7|24058.7|22
1762842000000|2025-11-11 06:20:00|24067.5|24062.5|24071.4|24066.4|24077.5|24072.5|24066.9|24061.9|21
1762842300000|2025-11-11 06:25:00|24071.9|24066.9|24069.2|24064.2|24074.9|24069.9|24066.4|24061.4|4
1762842600000|2025-11-11 06:30:00|24068.7|24063.7|24075|24070|24088.7|24083.7|24068.7|24063.7|29
1762842900000|2025-11-11 06:35:00|24075.5|24070.5|24077.3|24072.3|24078.6|24073.6|24068.4|24063.4|18
1762843200000|2025-11-11 06:40:00|24078.1|24073.1|24061.4|24056.4|24081|24076|24061.4|24056.4|75
1762843500000|2025-11-11 06:45:00|24060.9|24055.9|24055.1|24050.1|24064.6|24059.6|24046.4|24041.4|41
1762843800000|2025-11-11 06:50:00|24055|24050|24045.2|24040.2|24055|24050|24042.9|24037.9|54
1762844100000|2025-11-11 06:55:00|24045.1|24040.1|24044.6|24039.6|24046.4|24041.4|24042.7|24037.7|2
1762844400000|2025-11-11 07:00:00|24042.6|24039.8|24052|24049.2|24061.1|24058.3|24041.4|24038.6|160
1762844700000|2025-11-11 07:05:00|24052.5|24049.7|24041.6|24038.8|24053|24050.2|24036.2|24033.4|75
1762845000000|2025-11-11 07:10:00|24042.6|24039.8|24059.4|24056.6|24062.2|24059.4|24042.6|24039.8|64
1762845300000|2025-11-11 07:15:00|24059.7|24056.9|24052.3|24049.5|24063.6|24060.8|24043.4|24040.6|61
1762845600000|2025-11-11 07:20:00|24052|24049.2|24044.8|24042|24057.5|24054.7|24041|24038.2|61
1762845900000|2025-11-11 07:25:00|24045.3|24042.5|24026.2|24023.4|24045.7|24042.9|24019.9|24017.1|135
1762846200000|2025-11-11 07:30:00|24025.7|24022.9|24041.9|24039.1|24045.4|24042.6|24021.5|24018.7|85
1762846500000|2025-11-11 07:35:00|24041.6|24038.8|24031.1|24028.3|24042.7|24039.9|24030.5|24027.7|76
1762846800000|2025-11-11 07:40:00|24030.6|24027.8|24045.3|24042.5|24047|24044.2|24029.1|24026.3|59
1762847100000|2025-11-11 07:45:00|24045.8|24043|24034.7|24031.9|24047|24044.2|24034|24031.2|77
1762847400000|2025-11-11 07:50:00|24034.4|24031.6|24012.5|24009.7|24039.8|24037|24007.7|24004.9|331
1762847700000|2025-11-11 07:55:00|24012|24009.2|24011.6|24008.8|24023.7|24020.9|24008.3|24005.5|178
1762848000000|2025-11-11 08:00:00|24010.1|24007.3|23999.1|23997.7|24015.2|24013.8|23977.7|23976.3|977
1762848300000|2025-11-11 08:05:00|23998.6|23997.2|24011|24009.6|24015.3|24013.9|23977.9|23976.5|348
1762848600000|2025-11-11 08:10:00|24012|24010.6|24027.9|24026.5|24036|24034.6|24007.5|24006.1|673
1762848900000|2025-11-11 08:15:00|24026.9|24025.5|24020.2|24018.8|24042.1|24040.7|24018.7|24017.3|289
1762849200000|2025-11-11 08:20:00|24020.7|24019.3|23984.9|23983.5|24028.8|24027.4|23983.8|23982.4|316
1762849500000|2025-11-11 08:25:00|23984.4|23983|23979.9|23978.5|23992.1|23990.7|23972.9|23971.5|385
1762849800000|2025-11-11 08:30:00|23978.9|23977.5|23997.3|23995.9|24001.5|24000.1|23978|23976.6|219
1762850100000|2025-11-11 08:35:00|23997|23995.6|24001.7|24000.3|24015.5|24014.1|23996.9|23995.5|237
1762850400000|2025-11-11 08:40:00|24001.4|24000|23983.4|23982|24002.2|24000.8|23974.9|23973.5|202
1762850700000|2025-11-11 08:45:00|23983.5|23982.1|23994.1|23992.7|23999.4|23998|23977.7|23976.3|177
1762851000000|2025-11-11 08:50:00|23994|23992.6|23983.4|23982|23995.3|23993.9|23975.3|23973.9|100
1762851300000|2025-11-11 08:55:00|23983.9|23982.5|23994.2|23992.8|24001.7|24000.3|23979.2|23977.8|206
1762851600000|2025-11-11 09:00:00|23995.1|23993.7|24013.4|24012|24017.3|24015.9|23983.5|23982.1|177
1762851900000|2025-11-11 09:05:00|24014.4|24013|24016.9|24015.5|24020.5|24019.1|24010.6|24009.2|115
1762852200000|2025-11-11 09:10:00|24015.5|24014.1|24014.5|24013.1|24020.8|24019.4|24003.5|24002.1|142
1762852500000|2025-11-11 09:15:00|24014.6|24013.2|24003.9|24002.5|24024.5|24023.1|24003.9|24002.5|154
1762852800000|2025-11-11 09:20:00|24005.3|24003.9|24019.7|24018.3|24023.9|24022.5|24005.1|24003.7|198
1762853100000|2025-11-11 09:25:00|24019.2|24017.8|24047|24045.6|24050.5|24049.1|24017.4|24016|406
1762853400000|2025-11-11 09:30:00|24046.2|24044.8|24034.6|24033.2|24058.5|24057.1|24031.6|24030.2|467
1762853700000|2025-11-11 09:35:00|24035.1|24033.7|24008.8|24007.4|24036.1|24034.7|24008|24006.6|545
1762854000000|2025-11-11 09:40:00|24008.7|24007.3|24016.5|24015.1|24016.5|24015.1|23998.2|23996.8|239
1762854300000|2025-11-11 09:45:00|24016.3|24014.9|24009.1|24007.7|24018.2|24016.8|24001.9|24000.5|233
1762854600000|2025-11-11 09:50:00|24009.8|24008.4|24003.2|24001.8|24012.3|24010.9|23991|23989.6|173
1762854900000|2025-11-11 09:55:00|24002.7|24001.3|24004.4|24003|24005.6|24004.2|23990.8|23989.4|88
1762855200000|2025-11-11 10:00:00|24002.8|24001.4|23979.5|23978.1|24002.9|24001.5|23978.5|23977.1|178
1762855500000|2025-11-11 10:05:00|23979.4|23978|23993.4|23992|24002.4|24001|23979.4|23978|155
1762855800000|2025-11-11 10:10:00|23992.6|23991.2|23986.2|23984.8|23996.7|23995.3|23985.7|23984.3|84
1762856100000|2025-11-11 10:15:00|23986.7|23985.3|23974.2|23972.8|23993.2|23991.8|23967.5|23966.1|214
1762856400000|2025-11-11 10:20:00|23975.6|23974.2|23983|23981.6|23989.5|23988.1|23975|23973.6|109
1762856700000|2025-11-11 10:25:00|23983.5|23982.1|23987.3|23985.9|23987.8|23986.4|23977.4|23976|113
1762857000000|2025-11-11 10:30:00|23987.2|23985.8|23964.5|23963.1|23989.4|23988|23962.8|23961.4|175
1762857300000|2025-11-11 10:35:00|23964.3|23962.9|23986.9|23985.5|23991.4|23990|23963.1|23961.7|112
1762857600000|2025-11-11 10:40:00|23989.1|23987.7|23974.8|23973.4|23989.1|23987.7|23971.6|23970.2|95
1762857900000|2025-11-11 10:45:00|23975.3|23973.9|23993.9|23992.5|23995.3|23993.9|23974.8|23973.4|91
1762858200000|2025-11-11 10:50:00|23991.9|23990.5|23992.8|23991.4|23998.4|23997|23989.3|23987.9|109
1762858500000|2025-11-11 10:55:00|23993.3|23991.9|23989.3|23987.9|23996.8|23995.4|23982.4|23981|88
1762858800000|2025-11-11 11:00:00|23989.6|23988.2|23997.3|23995.9|23998.6|23997.2|23982.6|23981.2|102
1762859100000|2025-11-11 11:05:00|23997.5|23996.1|24004.1|24002.7|24007.2|24005.8|23992.3|23990.9|129
1762859400000|2025-11-11 11:10:00|24005.1|24003.7|24016.8|24015.4|24017.4|24016|24004.3|24002.9|76
1762859700000|2025-11-11 11:15:00|24016.3|24014.9|24012.3|24010.9|24018.9|24017.5|24007.9|24006.5|60
1762860000000|2025-11-11 11:20:00|24011.2|24009.8|23986.4|23985|24012.7|24011.3|23986.4|23985|103
1762860300000|2025-11-11 11:25:00|23985.9|23984.5|23986.2|23984.8|23993.7|23992.3|23984.4|23983|116
1762860600000|2025-11-11 11:30:00|23987.6|23986.2|23988|23986.6|23988.7|23987.3|23975|23973.6|78
1762860900000|2025-11-11 11:35:00|23988.1|23986.7|23994.5|23993.1|23994.7|23993.3|23984.2|23982.8|59
1762861200000|2025-11-11 11:40:00|23992.9|23991.5|23983.7|23982.3|23993.6|23992.2|23976.9|23975.5|57
1762861500000|2025-11-11 11:45:00|23984.2|23982.8|23960.7|23959.3|23986.2|23984.8|23960.7|23959.3|116
1762861800000|2025-11-11 11:50:00|23960.6|23959.2|23967.7|23966.3|23971.1|23969.7|23958.9|23957.5|93
1762862100000|2025-11-11 11:55:00|23967.8|23966.4|23963.6|23962.2|23972.8|23971.4|23957|23955.6|116
1762862400000|2025-11-11 12:00:00|23962.5|23961.1|23961.5|23960.1|23966.7|23965.3|23950.8|23949.4|266
1762862700000|2025-11-11 12:05:00|23962|23960.6|23969.1|23967.7|23972.6|23971.2|23955.4|23954|121
1762863000000|2025-11-11 12:10:00|23967.9|23966.5|23969.9|23968.5|23975.5|23974.1|23965.8|23964.4|92
1762863300000|2025-11-11 12:15:00|23969.8|23968.4|23959.3|23957.9|23974.7|23973.3|23953|23951.6|115
1762863600000|2025-11-11 12:20:00|23958.8|23957.4|23960.3|23958.9|23970.7|23969.3|23955.6|23954.2|154
1762863900000|2025-11-11 12:25:00|23959.8|23958.4|23964.6|23963.2|23973|23971.6|23958.7|23957.3|56
1762864200000|2025-11-11 12:30:00|23964.4|23963|23982|23980.6|23988.8|23987.4|23963.9|23962.5|128
1762864500000|2025-11-11 12:35:00|23981.5|23980.1|23981.5|23980.1|23985.8|23984.4|23975|23973.6|63
1762864800000|2025-11-11 12:40:00|23982.2|23980.8|23987.9|23986.5|23992.1|23990.7|23981.2|23979.8|94
1762865100000|2025-11-11 12:45:00|23988.4|23987|23972.9|23971.5|23990.9|23989.5|23971.6|23970.2|54
1762865400000|2025-11-11 12:50:00|23972.3|23970.9|23994|23992.6|23994.5|23993.1|23969.1|23967.7|160
1762865700000|2025-11-11 12:55:00|23994.2|23992.8|23994.8|23993.4|24003.4|24002|23993.5|23992.1|253
1762866000000|2025-11-11 13:00:00|23993.9|23992.5|23976.8|23975.4|23997.1|23995.7|23976.7|23975.3|44
1762866300000|2025-11-11 13:05:00|23977.3|23975.9|23984.4|23983|23988.1|23986.7|23971.1|23969.7|93
1762866600000|2025-11-11 13:10:00|23986.1|23984.7|23996.9|23995.5|24000.7|23999.3|23983.7|23982.3|64
1762866900000|2025-11-11 13:15:00|23997|23995.6|23994.9|23993.5|23997.8|23996.4|23989.9|23988.5|58
1762867200000|2025-11-11 13:20:00|23994.1|23992.7|23995.6|23994.2|24001|23999.6|23992.2|23990.8|126
1762867500000|2025-11-11 13:25:00|23995.1|23993.7|23990|23988.6|23997.7|23996.3|23984.3|23982.9|123
1762867800000|2025-11-11 13:30:00|23990.7|23989.3|24000|23998.6|24001.1|23999.7|23989.7|23988.3|44
1762868100000|2025-11-11 13:35:00|24000.5|23999.1|24010.4|24009|24016.2|24014.8|23998|23996.6|101
1762868400000|2025-11-11 13:40:00|24009.5|24008.1|24013.8|24012.4|24016.9|24015.5|24001.9|24000.5|109
1762868700000|2025-11-11 13:45:00|24014.3|24012.9|24023.6|24022.2|24023.8|24022.4|24009.8|24008.4|190
1762869000000|2025-11-11 13:50:00|24023.7|24022.3|24009.9|24008.5|24026.7|24025.3|24008.8|24007.4|104
1762869300000|2025-11-11 13:55:00|24010.4|24009|24004.3|24002.9|24016.6|24015.2|24003|24001.6|73
1762869600000|2025-11-11 14:00:00|24004.7|24003.3|24000.4|23999|24007.6|24006.2|23997.8|23996.4|88
1762869900000|2025-11-11 14:05:00|24000.3|23998.9|24002.5|24001.1|24006.3|24004.9|23993.4|23992|86
1762870200000|2025-11-11 14:10:00|24002.2|24000.8|24010.6|24009.2|24012|24010.6|23993.4|23992|77
1762870500000|2025-11-11 14:15:00|24010.8|24009.4|24007.6|24006.2|24012.9|24011.5|24004.6|24003.2|117
1762870800000|2025-11-11 14:20:00|24007.7|24006.3|24017.9|24016.5|24019.9|24018.5|24005.3|24003.9|103
1762871100000|2025-11-11 14:25:00|24017.4|24016|24037|24035.6|24038.2|24036.8|24016.4|24015|183
1762871400000|2025-11-11 14:30:00|24037.1|24035.7|24041|24039.6|24046.1|24044.7|24028.6|24027.2|288
1762871700000|2025-11-11 14:35:00|24041.1|24039.7|24060.2|24058.8|24064.3|24062.9|24038.5|24037.1|268
1762872000000|2025-11-11 14:40:00|24059.2|24057.8|24047.4|24046|24064.7|24063.3|24033.5|24032.1|457
1762872300000|2025-11-11 14:45:00|24047.9|24046.5|24056.5|24055.1|24072.7|24071.3|24047.9|24046.5|285
1762872600000|2025-11-11 14:50:00|24056.2|24054.8|24052.9|24051.5|24056.9|24055.5|24039.3|24037.9|189
1762872900000|2025-11-11 14:55:00|24052.4|24051|24064.9|24063.5|24067.9|24066.5|24046.4|24045|171
1762873200000|2025-11-11 15:00:00|24065.3|24063.9|24057.7|24056.3|24072.3|24070.9|24051.7|24050.3|360
1762873500000|2025-11-11 15:05:00|24058.2|24056.8|24071.7|24070.3|24073.8|24072.4|24046.5|24045.1|433
1762873800000|2025-11-11 15:10:00|24070.6|24069.2|24055.6|24054.2|24075.8|24074.4|24052.2|24050.8|209
1762874100000|2025-11-11 15:15:00|24054.6|24053.2|24062|24060.6|24067.8|24066.4|24043.4|24042|204
1762874400000|2025-11-11 15:20:00|24063.9|24062.5|24081.3|24079.9|24091.2|24089.8|24062.9|24061.5|182
1762874700000|2025-11-11 15:25:00|24081.4|24080|24081.9|24080.5|24092.9|24091.5|24072.9|24071.5|268
1762875000000|2025-11-11 15:30:00|24081|24079.6|24070.1|24068.7|24092.2|24090.8|24065.6|24064.2|159
1762875300000|2025-11-11 15:35:00|24069.6|24068.2|24077.8|24076.4|24079.4|24078|24058|24056.6|231
1762875600000|2025-11-11 15:40:00|24077.9|24076.5|24074.3|24072.9|24089.1|24087.7|24070|24068.6|130
1762875900000|2025-11-11 15:45:00|24074.8|24073.4|24072.2|24070.8|24083.4|24082|24065.2|24063.8|169
1762876200000|2025-11-11 15:50:00|24071.7|24070.3|24073.5|24072.1|24077.6|24076.2|24064.1|24062.7|143
1762876500000|2025-11-11 15:55:00|24074|24072.6|24054.4|24053|24074|24072.6|24050.5|24049.1|192
1762876800000|2025-11-11 16:00:00|24056|24054.6|24057.2|24055.8|24063.3|24061.9|24049.5|24048.1|236
1762877100000|2025-11-11 16:05:00|24057.7|24056.3|24060|24058.6|24067.1|24065.7|24054.3|24052.9|154
1762877400000|2025-11-11 16:10:00|24058|24056.6|24077.7|24076.3|24077.8|24076.4|24058|24056.6|167
1762877700000|2025-11-11 16:15:00|24078.2|24076.8|24102.6|24101.2|24104|24102.6|24076.5|24075.1|661
1762878000000|2025-11-11 16:20:00|24103.1|24101.7|24109.3|24107.9|24110.8|24109.4|24095.1|24093.7|315
1762878300000|2025-11-11 16:25:00|24109.2|24107.8|24103|24101.6|24115.1|24113.7|24095.5|24094.1|838
1762878600000|2025-11-11 16:30:00|24101.5|24100.1|24092|24089.2|24103.3|24100.5|24083.9|24081.1|807
1762878900000|2025-11-11 16:35:00|24091|24088.2|24093|24090.2|24102.4|24099.6|24087.6|24084.8|311
1762879200000|2025-11-11 16:40:00|24093.5|24090.7|24099.9|24097.1|24101.8|24099|24085.1|24082.3|92
1762879500000|2025-11-11 16:45:00|24100.4|24097.6|24119.9|24117.1|24120.7|24117.9|24098.6|24095.8|196
1762879800000|2025-11-11 16:50:00|24120.2|24117.4|24123|24120.2|24125.9|24123.1|24113.3|24110.5|194
1762880100000|2025-11-11 16:55:00|24122.5|24119.7|24102.4|24099.6|24122.5|24119.7|24101.1|24098.3|132
1762880400000|2025-11-11 17:00:00|24101.9|24099.1|24094|24091.2|24106.7|24103.9|24092.4|24089.6|103
1762880700000|2025-11-11 17:05:00|24094.5|24091.7|24102.4|24099.6|24108.7|24105.9|24094.5|24091.7|71
1762881000000|2025-11-11 17:10:00|24102.9|24100.1|24100.2|24097.4|24105.6|24102.8|24094|24091.2|33
1762881300000|2025-11-11 17:15:00|24099.7|24096.9|24106|24103.2|24110.9|24108.1|24099.6|24096.8|43
1762881600000|2025-11-11 17:20:00|24106.5|24103.7|24116.1|24113.3|24119.4|24116.6|24106|24103.2|59
1762881900000|2025-11-11 17:25:00|24116.2|24113.4|24108.2|24105.4|24116.2|24113.4|24102.8|24100|129
1762882200000|2025-11-11 17:30:00|24108.7|24105.9|24107.6|24104.8|24108.8|24106|24100.1|24097.3|60
1762882500000|2025-11-11 17:35:00|24107.1|24104.3|24104.4|24101.6|24108.3|24105.5|24100.3|24097.5|13
1762882800000|2025-11-11 17:40:00|24103.9|24101.1|24103.6|24100.8|24105.6|24102.8|24096.8|24094|22
1762883100000|2025-11-11 17:45:00|24104.1|24101.3|24105.6|24102.8|24109.1|24106.3|24097.2|24094.4|50
1762883400000|2025-11-11 17:50:00|24105.1|24102.3|24111.2|24108.4|24114.8|24112|24100.9|24098.1|71
1762883700000|2025-11-11 17:55:00|24111.4|24108.6|24111|24108.2|24116.6|24113.8|24110.4|24107.6|27
1762884000000|2025-11-11 18:00:00|24110.5|24107.7|24127.4|24124.6|24127.4|24124.6|24110|24107.2|50
1762884300000|2025-11-11 18:05:00|24127.3|24124.5|24127|24124.2|24137.7|24134.9|24126.5|24123.7|133
1762884600000|2025-11-11 18:10:00|24127.5|24124.7|24133.4|24130.6|24134.7|24131.9|24126.5|24123.7|50
1762884900000|2025-11-11 18:15:00|24133.7|24130.9|24152.8|24150|24154.7|24151.9|24133.3|24130.5|79
1762885200000|2025-11-11 18:20:00|24152.6|24149.8|24146.6|24143.8|24162.6|24159.8|24144.1|24141.3|109
1762885500000|2025-11-11 18:25:00|24147|24144.2|24152.2|24149.4|24152.6|24149.8|24142|24139.2|49
1762885800000|2025-11-11 18:30:00|24152.3|24149.5|24148|24145.2|24154.1|24151.3|24145.5|24142.7|62
1762886100000|2025-11-11 18:35:00|24147.6|24144.8|24152.7|24149.9|24152.7|24149.9|24140.5|24137.7|38
1762886400000|2025-11-11 18:40:00|24153.2|24150.4|24158.7|24155.9|24161.6|24158.8|24151.5|24148.7|30
1762886700000|2025-11-11 18:45:00|24159|24156.2|24158.7|24155.9|24164|24161.2|24152|24149.2|54
1762887000000|2025-11-11 18:50:00|24159.1|24156.3|24157|24154.2|24165.9|24163.1|24153.6|24150.8|77
1762887300000|2025-11-11 18:55:00|24156.5|24153.7|24160.8|24158|24162.6|24159.8|24155|24152.2|22
1762887600000|2025-11-11 19:00:00|24160.3|24157.5|24157.2|24154.4|24160.3|24157.5|24145.5|24142.7|79
1762887900000|2025-11-11 19:05:00|24157.7|24154.9|24151|24148.2|24158.9|24156.1|24147|24144.2|63
1762888200000|2025-11-11 19:10:00|24151.5|24148.7|24157.5|24154.7|24160.6|24157.8|24150.4|24147.6|51
1762888500000|2025-11-11 19:15:00|24157.3|24154.5|24158|24155.2|24165|24162.2|24156.5|24153.7|39
1762888800000|2025-11-11 19:20:00|24160.7|24157.9|24161.5|24158.7|24163.1|24160.3|24156.7|24153.9|22
1762889100000|2025-11-11 19:25:00|24162|24159.2|24173.3|24170.5|24175.7|24172.9|24161.1|24158.3|37
1762889400000|2025-11-11 19:30:00|24173.2|24170.4|24174|24171.2|24182.2|24179.4|24169.5|24166.7|167
1762889700000|2025-11-11 19:35:00|24173|24170.2|24173.1|24170.3|24176.9|24174.1|24168|24165.2|80
1762890000000|2025-11-11 19:40:00|24173.4|24170.6|24167|24164.2|24176.9|24174.1|24167|24164.2|19
1762890300000|2025-11-11 19:45:00|24167.5|24164.7|24171.3|24168.5|24173.6|24170.8|24162.5|24159.7|58
1762890600000|2025-11-11 19:50:00|24171.4|24168.6|24174.1|24171.3|24175.2|24172.4|24168.8|24166|40
1762890900000|2025-11-11 19:55:00|24174.3|24171.5|24167.2|24164.4|24174.8|24172|24165.1|24162.3|20
1762891200000|2025-11-11 20:00:00|24167.7|24164.9|24179|24176.2|24181|24178.2|24167.1|24164.3|83
1762891500000|2025-11-11 20:05:00|24178.5|24175.7|24183.2|24180.4|24189.1|24186.3|24176.4|24173.6|130
1762891800000|2025-11-11 20:10:00|24182.7|24179.9|24186|24183.2|24194.7|24191.9|24181.8|24179|98
1762892100000|2025-11-11 20:15:00|24186.1|24183.3|24190.1|24187.3|24193.6|24190.8|24185.3|24182.5|99
1762892400000|2025-11-11 20:20:00|24190.6|24187.8|24183.9|24181.1|24191.6|24188.8|24179.5|24176.7|78
1762892700000|2025-11-11 20:25:00|24183.4|24180.6|24184|24181.2|24188.6|24185.8|24178.1|24175.3|67
1762893000000|2025-11-11 20:30:00|24183.5|24180.7|24183|24180.2|24186.5|24183.7|24173.5|24170.7|92
1762893300000|2025-11-11 20:35:00|24183.6|24180.8|24185|24182.2|24191.6|24188.8|24181.3|24178.5|122
1762893600000|2025-11-11 20:40:00|24184.5|24181.7|24196|24193.2|24196|24193.2|24184|24181.2|84
1762893900000|2025-11-11 20:45:00|24195.5|24192.7|24190|24187.2|24196.1|24193.3|24187.5|24184.7|54
1762894200000|2025-11-11 20:50:00|24189.5|24186.7|24192|24189.2|24195|24192.2|24181.9|24179.1|92
1762894500000|2025-11-11 20:55:00|24191.6|24188.8|24179.1|24176.3|24191.6|24188.8|24175.8|24173|197
1762894800000|2025-11-11 21:00:00|24180.6|24173.6|24185.4|24178.4|24186.4|24179.4|24171.8|24164.8|14
1762895100000|2025-11-11 21:05:00|24184.8|24177.8|24190.5|24183.5|24190.8|24183.8|24184.2|24177.2|0
1762895400000|2025-11-11 21:10:00|24189.9|24182.9|24197.5|24190.5|24197.5|24190.5|24188.7|24181.7|0
1762895700000|2025-11-11 21:15:00|24197.4|24190.4|24200.9|24193.9|24202.9|24195.9|24197.4|24190.4|0
1762896000000|2025-11-11 21:20:00|24200.8|24193.8|24194.5|24187.5|24203.7|24196.7|24194.5|24187.5|0
1762896300000|2025-11-11 21:25:00|24194.2|24187.2|24193.8|24186.8|24195.9|24188.9|24190.4|24183.4|0
1762896600000|2025-11-11 21:30:00|24193.2|24186.2|24194.6|24187.6|24195.2|24188.2|24192|24185|0
1762896900000|2025-11-11 21:35:00|24194|24187|24198.7|24191.7|24201|24194|24190.9|24183.9|0
1762897200000|2025-11-11 21:40:00|24199.3|24192.3|24204.9|24197.9|24205.3|24198.3|24198.6|24191.6|0
1762897500000|2025-11-11 21:45:00|24204.8|24197.8|24198.2|24191.2|24204.8|24197.8|24198.2|24191.2|0
1762897800000|2025-11-11 21:50:00|24197.6|24190.6|24199.4|24192.4|24200.4|24193.4|24197.4|24190.4|0
1762898100000|2025-11-11 21:55:00|24198.8|24191.8|24196|24189|24199.4|24192.4|24194.8|24187.8|0
1762898400000|2025-11-11 22:00:00|24197.4|24190.4|24195.1|24188.1|24197.7|24190.7|24194.4|24187.4|0
1762898700000|2025-11-11 22:05:00|24195|24188|24195.4|24188.4|24195.4|24188.4|24192.8|24185.8|0
1762899000000|2025-11-11 22:10:00|24196.8|24189.8|24196.7|24189.7|24197.1|24190.1|24195.8|24188.8|0
1762899300000|2025-11-11 22:15:00|24196.6|24189.6|24196.9|24189.9|24196.9|24189.9|24196.6|24189.6|0
1762899600000|2025-11-11 22:20:00|24196.7|24189.7|24196.2|24189.2|24196.7|24189.7|24196.1|24189.1|0
1762899900000|2025-11-11 22:25:00|24196.1|24189.1|24197.4|24190.4|24197.4|24190.4|24196|24189|0
1762900200000|2025-11-11 22:30:00|24196.2|24189.2|24197.3|24190.3|24197.4|24190.4|24196.1|24189.1|0
1762900500000|2025-11-11 22:35:00|24197.4|24190.4|24197.5|24190.5|24197.6|24190.6|24197.4|24190.4|0
1762900800000|2025-11-11 22:40:00|24197.6|24190.6|24197.5|24190.5|24197.6|24190.6|24197.5|24190.5|0
1762901100000|2025-11-11 22:45:00|24196.3|24189.3|24196.9|24189.9|24197.1|24190.1|24195.9|24188.9|0
1762901400000|2025-11-11 22:50:00|24195.6|24188.6|24197|24190|24197.1|24190.1|24195.4|24188.4|0
1762901700000|2025-11-11 22:55:00|24196.7|24189.7|24197.1|24190.1|24197.5|24190.5|24195.5|24188.5|0
1762902000000|2025-11-11 23:00:00|24196.6|24189.6|24197|24190|24200.9|24193.9|24192.6|24185.6|0
1762902300000|2025-11-11 23:05:00|24196.7|24189.7|24191.6|24184.6|24197.7|24190.7|24190.7|24183.7|0
1762902600000|2025-11-11 23:10:00|24191.3|24184.3|24188.8|24181.8|24191.8|24184.8|24180.9|24173.9|0
1762902900000|2025-11-11 23:15:00|24188.5|24181.5|24188.6|24181.6|24192.1|24185.1|24183.3|24176.3|0
1762903200000|2025-11-11 23:20:00|24188.4|24181.4|24194.4|24187.4|24197.8|24190.8|24188.4|24181.4|0
1762903500000|2025-11-11 23:25:00|24194.7|24187.7|24193.7|24186.7|24195.9|24188.9|24192|24185|0
1762903800000|2025-11-11 23:30:00|24194|24187|24193.9|24186.9|24194.9|24187.9|24188.4|24181.4|0
1762904100000|2025-11-11 23:35:00|24194.5|24187.5|24194.5|24187.5|24196.3|24189.3|24193.1|24186.1|0
1762904400000|2025-11-11 23:40:00|24194.2|24187.2|24198.6|24191.6|24200.6|24193.6|24192.3|24185.3|0
1762904700000|2025-11-11 23:45:00|24198.9|24191.9|24197.5|24190.5|24200.3|24193.3|24196.4|24189.4|0
1762905000000|2025-11-11 23:50:00|24197.8|24190.8|24196.2|24189.2|24199.2|24192.2|24194.5|24187.5|0
1762905300000|2025-11-11 23:55:00|24195.9|24188.9|24189.9|24182.9|24197.7|24190.7|24189.9|24182.9|0
1762905600000|2025-11-12 00:00:00|24189.3|24182.3|24195.9|24188.9|24200.6|24193.6|24189.1|24182.1|0
1762905900000|2025-11-12 00:05:00|24196.5|24189.5|24192.1|24185.1|24197.1|24190.1|24186.8|24179.8|0
1762906200000|2025-11-12 00:10:00|24192|24185|24191.7|24184.7|24194.5|24187.5|24187.9|24180.9|0
1762906500000|2025-11-12 00:15:00|24191.8|24184.8|24206.7|24201.7|24212.8|24207.8|24190.9|24183.9|19
1762906800000|2025-11-12 00:20:00|24206.8|24201.8|24201.4|24196.4|24208|24203|24197.4|24192.4|1
1762907100000|2025-11-12 00:25:00|24201.9|24196.9|24200.4|24195.4|24208.9|24203.9|24200.4|24195.4|2
1762907400000|2025-11-12 00:30:00|24199.4|24194.4|24199.8|24194.8|24202.4|24197.4|24196.8|24191.8|3
1762907700000|2025-11-12 00:35:00|24199.5|24194.5|24199.5|24194.5|24199.5|24194.5|24198.1|24193.1|0
1762908000000|2025-11-12 00:40:00|24199|24194|24199.7|24194.7|24199.8|24194.8|24198.4|24193.4|0
1762908300000|2025-11-12 00:45:00|24199.8|24194.8|24199.1|24194.1|24200.1|24195.1|24197|24192|2
1762908600000|2025-11-12 00:50:00|24198.6|24193.6|24195.9|24190.9|24199.1|24194.1|24195.9|24190.9|1
1762908900000|2025-11-12 00:55:00|24196.4|24191.4|24198.4|24193.4|24201.4|24196.4|24195.9|24190.9|2
1762909200000|2025-11-12 01:00:00|24197.9|24192.9|24203.9|24198.9|24205.4|24200.4|24197.9|24192.9|2
1762909500000|2025-11-12 01:05:00|24204.4|24199.4|24206.1|24201.1|24208.4|24203.4|24203|24198|2
1762909800000|2025-11-12 01:10:00|24206.7|24201.7|24210.2|24205.2|24212.9|24207.9|24205.2|24200.2|2
1762910100000|2025-11-12 01:15:00|24209.7|24204.7|24207.9|24202.9|24211.7|24206.7|24205.7|24200.7|4
1762910400000|2025-11-12 01:20:00|24207.4|24202.4|24205.8|24200.8|24208.4|24203.4|24203.4|24198.4|1
1762910700000|2025-11-12 01:25:00|24205.3|24200.3|24206.1|24201.1|24209.6|24204.6|24203.1|24198.1|1
1762911000000|2025-11-12 01:30:00|24205.1|24200.1|24207|24202|24213.7|24208.7|24204|24199|6
1762911300000|2025-11-12 01:35:00|24206.5|24201.5|24209.3|24204.3|24210.4|24205.4|24205|24200|0
1762911600000|2025-11-12 01:40:00|24209.8|24204.8|24214.4|24209.4|24215|24210|24208.8|24203.8|0
1762911900000|2025-11-12 01:45:00|24215|24210|24216|24211|24219.6|24214.6|24215|24210|1
1762912200000|2025-11-12 01:50:00|24215.5|24210.5|24224.1|24219.1|24224.6|24219.6|24215|24210|0
1762912500000|2025-11-12 01:55:00|24223.3|24218.3|24227.4|24222.4|24228.9|24223.9|24220.8|24215.8|1
1762912800000|2025-11-12 02:00:00|24226.6|24221.6|24235.3|24230.3|24239.9|24234.9|24225.6|24220.6|8
1762913100000|2025-11-12 02:05:00|24235.8|24230.8|24240.5|24235.5|24245.7|24240.7|24234|24229|3
1762913400000|2025-11-12 02:10:00|24243|24238|24247.3|24242.3|24256.3|24251.3|24242.6|24237.6|19
1762913700000|2025-11-12 02:15:00|24245.3|24240.3|24232.5|24227.5|24250.8|24245.8|24231|24226|10
1762914000000|2025-11-12 02:20:00|24232.4|24227.4|24237.4|24232.4|24238.5|24233.5|24229.4|24224.4|3
1762914300000|2025-11-12 02:25:00|24237.6|24232.6|24237.2|24232.2|24237.6|24232.6|24234.7|24229.7|0
1762914600000|2025-11-12 02:30:00|24236.7|24231.7|24227.1|24222.1|24237.2|24232.2|24222.8|24217.8|7
1762914900000|2025-11-12 02:35:00|24227.6|24222.6|24227.2|24222.2|24229.1|24224.1|24225.2|24220.2|1
1762915200000|2025-11-12 02:40:00|24227.7|24222.7|24225.1|24220.1|24227.7|24222.7|24221.9|24216.9|0
1762915500000|2025-11-12 02:45:00|24225.7|24220.7|24217.9|24212.9|24225.7|24220.7|24214|24209|0
1762915800000|2025-11-12 02:50:00|24217.4|24212.4|24220.9|24215.9|24221.4|24216.4|24215.3|24210.3|0
1762916100000|2025-11-12 02:55:00|24221|24216|24218.7|24213.7|24223|24218|24217.2|24212.2|0
1762916400000|2025-11-12 03:00:00|24218.5|24213.5|24216.4|24211.4|24218.5|24213.5|24214.4|24209.4|0
1762916700000|2025-11-12 03:05:00|24221.1|24216.1|24217.2|24212.2|24221.2|24216.2|24212.4|24207.4|3
1762917000000|2025-11-12 03:10:00|24217.6|24212.6|24220.3|24215.3|24221.8|24216.8|24217.6|24212.6|0
1762917300000|2025-11-12 03:15:00|24219.8|24214.8|24214.4|24209.4|24220.2|24215.2|24212.6|24207.6|1
1762917600000|2025-11-12 03:20:00|24213.4|24208.4|24215.3|24210.3|24217.8|24212.8|24213.3|24208.3|0
1762917900000|2025-11-12 03:25:00|24215.4|24210.4|24211.5|24206.5|24215.9|24210.9|24209.5|24204.5|0
1762918200000|2025-11-12 03:30:00|24211.6|24206.6|24213.9|24208.9|24217|24212|24210|24205|1
1762918500000|2025-11-12 03:35:00|24214.4|24209.4|24215.1|24210.1|24216.1|24211.1|24212.4|24207.4|0
1762918800000|2025-11-12 03:40:00|24215.3|24210.3|24217.8|24212.8|24218.1|24213.1|24212|24207|3
1762919100000|2025-11-12 03:45:00|24217.3|24212.3|24216|24211|24222.3|24217.3|24216|24211|0
1762919400000|2025-11-12 03:50:00|24216.5|24211.5|24216.6|24211.6|24218.1|24213.1|24214.7|24209.7|0
1762919700000|2025-11-12 03:55:00|24217.5|24212.5|24216.1|24211.1|24217.7|24212.7|24214.5|24209.5|0
1762920000000|2025-11-12 04:00:00|24215.4|24210.4|24208.4|24203.4|24216.6|24211.6|24208.4|24203.4|1
1762920300000|2025-11-12 04:05:00|24207.9|24202.9|24209.8|24204.8|24209.8|24204.8|24198.1|24193.1|4
1762920600000|2025-11-12 04:10:00|24209.3|24204.3|24208|24203|24214.6|24209.6|24206.4|24201.4|1
1762920900000|2025-11-12 04:15:00|24208.5|24203.5|24201.5|24196.5|24210.4|24205.4|24199.4|24194.4|3
1762921200000|2025-11-12 04:20:00|24202|24197|24204.4|24199.4|24212.3|24207.3|24202|24197|6
1762921500000|2025-11-12 04:25:00|24204.9|24199.9|24204.2|24199.2|24205.9|24200.9|24202.7|24197.7|0
1762921800000|2025-11-12 04:30:00|24202.7|24197.7|24200.8|24195.8|24202.7|24197.7|24196.3|24191.3|2
1762922100000|2025-11-12 04:35:00|24201.1|24196.1|24194.9|24189.9|24208.5|24203.5|24193.9|24188.9|7
1762922400000|2025-11-12 04:40:00|24194.8|24189.8|24199.4|24194.4|24204|24199|24194.5|24189.5|0
1762922700000|2025-11-12 04:45:00|24200|24195|24203.2|24198.2|24204.8|24199.8|24200|24195|0
1762923000000|2025-11-12 04:50:00|24203.7|24198.7|24208.6|24203.6|24210.1|24205.1|24203.7|24198.7|7
1762923300000|2025-11-12 04:55:00|24209.1|24204.1|24212.2|24207.2|24212.4|24207.4|24207.1|24202.1|3
1762923600000|2025-11-12 05:00:00|24211.7|24206.7|24203.4|24198.4|24213.7|24208.7|24203.4|24198.4|2
1762923900000|2025-11-12 05:05:00|24203.9|24198.9|24207|24202|24208|24203|24202.4|24197.4|0
1762924200000|2025-11-12 05:10:00|24207.5|24202.5|24206.7|24201.7|24209.5|24204.5|24204.2|24199.2|1
1762924500000|2025-11-12 05:15:00|24206.6|24201.6|24204.3|24199.3|24207.3|24202.3|24202.8|24197.8|1
1762924800000|2025-11-12 05:20:00|24204.8|24199.8|24205.5|24200.5|24205.9|24200.9|24202.3|24197.3|0
1762925100000|2025-11-12 05:25:00|24205.4|24200.4|24205.5|24200.5|24206.6|24201.6|24202.6|24197.6|0
1762925400000|2025-11-12 05:30:00|24205|24200|24212.2|24207.2|24214.4|24209.4|24205|24200|1
1762925700000|2025-11-12 05:35:00|24211.7|24206.7|24215.3|24210.3|24217.2|24212.2|24210.2|24205.2|0
1762926000000|2025-11-12 05:40:00|24217.3|24212.3|24218.7|24213.7|24219.3|24214.3|24214.9|24209.9|0
1762926300000|2025-11-12 05:45:00|24218.5|24213.5|24219.6|24214.6|24220.1|24215.1|24218.1|24213.1|0
1762926600000|2025-11-12 05:50:00|24219.1|24214.1|24218.1|24213.1|24224.4|24219.4|24217.6|24212.6|5
1762926900000|2025-11-12 05:55:00|24217.6|24212.6|24218.6|24213.6|24222.2|24217.2|24215.1|24210.1|7
1762927200000|2025-11-12 06:00:00|24219.1|24214.1|24222.3|24217.3|24227.5|24222.5|24218.9|24213.9|2
1762927500000|2025-11-12 06:05:00|24218.8|24213.8|24224.4|24219.4|24228.1|24223.1|24218.7|24213.7|9
1762927800000|2025-11-12 06:10:00|24223.9|24218.9|24215|24210|24224.7|24219.7|24215|24210|25
1762928100000|2025-11-12 06:15:00|24214.5|24209.5|24217.6|24212.6|24218.6|24213.6|24210.8|24205.8|3
1762928400000|2025-11-12 06:20:00|24218.4|24213.4|24213.5|24208.5|24218.9|24213.9|24213.5|24208.5|0
1762928700000|2025-11-12 06:25:00|24213.2|24208.2|24213.5|24208.5|24214.1|24209.1|24211.5|24206.5|2
1762929000000|2025-11-12 06:30:00|24212|24207|24211.1|24206.1|24215.1|24210.1|24202.5|24197.5|33
1762929300000|2025-11-12 06:35:00|24211.3|24206.3|24216|24211|24216|24211|24206.8|24201.8|19
1762929600000|2025-11-12 06:40:00|24215.8|24210.8|24211.9|24206.9|24217.5|24212.5|24208.8|24203.8|13
1762929900000|2025-11-12 06:45:00|24211.4|24206.4|24212.4|24207.4|24223.7|24218.7|24210.4|24205.4|11
1762930200000|2025-11-12 06:50:00|24211.4|24206.4|24209|24204|24211.4|24206.4|24203.5|24198.5|14
1762930500000|2025-11-12 06:55:00|24208.5|24203.5|24200.6|24195.6|24208.5|24203.5|24200.6|24195.6|2
1762930800000|2025-11-12 07:00:00|24200.5|24197.7|24225.7|24222.9|24230.9|24228.1|24200.4|24197.6|135
1762931100000|2025-11-12 07:05:00|24225.5|24222.7|24228.3|24225.5|24229.9|24227.1|24219.8|24217|59
1762931400000|2025-11-12 07:10:00|24228.8|24226|24226.9|24224.1|24234.6|24231.8|24225.9|24223.1|106
1762931700000|2025-11-12 07:15:00|24226.6|24223.8|24209.6|24206.8|24229.7|24226.9|24205.3|24202.5|161
1762932000000|2025-11-12 07:20:00|24210.1|24207.3|24227.9|24225.1|24228.9|24226.1|24207.9|24205.1|149
1762932300000|2025-11-12 07:25:00|24228.1|24225.3|24244|24241.2|24247.9|24245.1|24226.6|24223.8|150
1762932600000|2025-11-12 07:30:00|24243.5|24240.7|24275.1|24272.3|24276|24273.2|24241|24238.2|253
1762932900000|2025-11-12 07:35:00|24275.3|24272.5|24279|24276.2|24284|24281.2|24265.5|24262.7|281
1762933200000|2025-11-12 07:40:00|24278.5|24275.7|24283.1|24280.3|24289.6|24286.8|24275.3|24272.5|146
1762933500000|2025-11-12 07:45:00|24283|24280.2|24274.7|24271.9|24287.6|24284.8|24266.9|24264.1|171
1762933800000|2025-11-12 07:50:00|24275.2|24272.4|24266.2|24263.4|24278.7|24275.9|24264.6|24261.8|145
1762934100000|2025-11-12 07:55:00|24266.7|24263.9|24252.3|24249.5|24267.3|24264.5|24252.3|24249.5|202
1762934400000|2025-11-12 08:00:00|24251.8|24250.4|24260.3|24258.9|24263|24261.6|24226.3|24224.9|1170
1762934700000|2025-11-12 08:05:00|24259.8|24258.4|24269|24267.6|24269.4|24268|24249.3|24247.9|257
1762935000000|2025-11-12 08:10:00|24270|24268.6|24275|24273.6|24291.8|24290.4|24264.3|24262.9|507
1762935300000|2025-11-12 08:15:00|24274.5|24273.1|24296.6|24295.2|24302.2|24300.8|24271.6|24270.2|345
1762935600000|2025-11-12 08:20:00|24295.9|24294.5|24323.6|24322.2|24327.5|24326.1|24295.2|24293.8|523
1762935900000|2025-11-12 08:25:00|24324.1|24322.7|24326.9|24325.5|24334.8|24333.4|24318.7|24317.3|353
1762936200000|2025-11-12 08:30:00|24327.8|24326.4|24315.3|24313.9|24329.9|24328.5|24304.8|24303.4|365
1762936500000|2025-11-12 08:35:00|24315.4|24314|24325.6|24324.2|24337.3|24335.9|24313|24311.6|339
1762936800000|2025-11-12 08:40:00|24326|24324.6|24352.4|24351|24355.9|24354.5|24321.9|24320.5|549
1762937100000|2025-11-12 08:45:00|24351.9|24350.5|24359.7|24358.3|24370|24368.6|24350.4|24349|521
1762937400000|2025-11-12 08:50:00|24358.6|24357.2|24337.6|24336.2|24361.4|24360|24337|24335.6|437
1762937700000|2025-11-12 08:55:00|24336.6|24335.2|24326.1|24324.7|24336.7|24335.3|24315.5|24314.1|523
1762938000000|2025-11-12 09:00:00|24326|24324.6|24343.9|24342.5|24345.3|24343.9|24317.5|24316.1|224
1762938300000|2025-11-12 09:05:00|24344|24342.6|24320.3|24318.9|24351.3|24349.9|24316.6|24315.2|122
1762938600000|2025-11-12 09:10:00|24321.2|24319.8|24323.2|24321.8|24325.4|24324|24305.6|24304.2|184
1762938900000|2025-11-12 09:15:00|24323.7|24322.3|24338.3|24336.9|24339|24337.6|24318.1|24316.7|168
1762939200000|2025-11-12 09:20:00|24339|24337.6|24344.2|24342.8|24346.8|24345.4|24330.7|24329.3|191
1762939500000|2025-11-12 09:25:00|24343.7|24342.3|24339.6|24338.2|24344.7|24343.3|24328.7|24327.3|129
1762939800000|2025-11-12 09:30:00|24341.1|24339.7|24367.1|24365.7|24368.4|24367|24340.7|24339.3|280
1762940100000|2025-11-12 09:35:00|24367.2|24365.8|24381.1|24379.7|24387.8|24386.4|24363.1|24361.7|446
1762940400000|2025-11-12 09:40:00|24381.2|24379.8|24387.1|24385.7|24397.4|24396|24377.1|24375.7|253
1762940700000|2025-11-12 09:45:00|24387.4|24386|24368.4|24367|24390.4|24389|24367.2|24365.8|209
1762941000000|2025-11-12 09:50:00|24366|24364.6|24367.1|24365.7|24375.9|24374.5|24363.1|24361.7|102
1762941300000|2025-11-12 09:55:00|24367.4|24366|24369.7|24368.3|24376.6|24375.2|24360.7|24359.3|205
1762941600000|2025-11-12 10:00:00|24369.6|24368.2|24360.5|24359.1|24380.8|24379.4|24359.1|24357.7|202
1762941900000|2025-11-12 10:05:00|24360|24358.6|24361.5|24360.1|24368.3|24366.9|24350.2|24348.8|164
1762942200000|2025-11-12 10:10:00|24360.3|24358.9|24373.4|24372|24375.4|24374|24353.5|24352.1|145
1762942500000|2025-11-12 10:15:00|24373.2|24371.8|24391.5|24390.1|24395.6|24394.2|24367.2|24365.8|265
1762942800000|2025-11-12 10:20:00|24389.8|24388.4|24377.7|24376.3|24393.1|24391.7|24374.5|24373.1|164
1762943100000|2025-11-12 10:25:00|24378.2|24376.8|24355.3|24353.9|24381.5|24380.1|24354.4|24353|293
1762943400000|2025-11-12 10:30:00|24355.8|24354.4|24354.9|24353.5|24364.9|24363.5|24347.1|24345.7|123
1762943700000|2025-11-12 10:35:00|24354.8|24353.4|24350.2|24348.8|24354.8|24353.4|24340.7|24339.3|142
1762944000000|2025-11-12 10:40:00|24349.7|24348.3|24359.5|24358.1|24364.2|24362.8|24346.6|24345.2|115
1762944300000|2025-11-12 10:45:00|24359|24357.6|24365.5|24364.1|24374.8|24373.4|24357.7|24356.3|118
1762944600000|2025-11-12 10:50:00|24363.1|24361.7|24369.2|24367.8|24376.8|24375.4|24355.6|24354.2|115
1762944900000|2025-11-12 10:55:00|24369.3|24367.9|24369.9|24368.5|24370.9|24369.5|24357.2|24355.8|102
1762945200000|2025-11-12 11:00:00|24370.3|24368.9|24380.5|24379.1|24391.2|24389.8|24370.3|24368.9|146
1762945500000|2025-11-12 11:05:00|24381.5|24380.1|24367.1|24365.7|24381.5|24380.1|24359.7|24358.3|169
1762945800000|2025-11-12 11:10:00|24366.3|24364.9|24336.3|24334.9|24366.4|24365|24333.2|24331.8|127
1762946100000|2025-11-12 11:15:00|24336.4|24335|24336.7|24335.3|24345.8|24344.4|24335.9|24334.5|54
1762946400000|2025-11-12 11:20:00|24336.2|24334.8|24344.7|24343.3|24351|24349.6|24331.2|24329.8|103
1762946700000|2025-11-12 11:25:00|24345.2|24343.8|24330.5|24329.1|24350.7|24349.3|24330.1|24328.7|90
1762947000000|2025-11-12 11:30:00|24330.4|24329|24346.8|24345.4|24348.1|24346.7|24317.2|24315.8|219
1762947300000|2025-11-12 11:35:00|24347.3|24345.9|24342.9|24341.5|24353.1|24351.7|24342.9|24341.5|139
1762947600000|2025-11-12 11:40:00|24341.4|24340|24340.7|24339.3|24344.4|24343|24334.8|24333.4|120
1762947900000|2025-11-12 11:45:00|24340.8|24339.4|24329.7|24328.3|24345.3|24343.9|24327.1|24325.7|99
1762948200000|2025-11-12 11:50:00|24330.8|24329.4|24335.8|24334.4|24337.9|24336.5|24327.7|24326.3|70
1762948500000|2025-11-12 11:55:00|24336.3|24334.9|24339.7|24338.3|24346.6|24345.2|24331.8|24330.4|111
1762948800000|2025-11-12 12:00:00|24338.7|24337.3|24355.1|24353.7|24356.8|24355.4|24330.8|24329.4|178
1762949100000|2025-11-12 12:05:00|24354.1|24352.7|24355.4|24354|24380.9|24379.5|24354.1|24352.7|517
1762949400000|2025-11-12 12:10:00|24355.1|24353.7|24364.8|24363.4|24366.1|24364.7|24354.4|24353|72
1762949700000|2025-11-12 12:15:00|24364.9|24363.5|24370.3|24368.9|24379|24377.6|24364.9|24363.5|133
1762950000000|2025-11-12 12:20:00|24370.7|24369.3|24376.3|24374.9|24379.6|24378.2|24368.7|24367.3|107
1762950300000|2025-11-12 12:25:00|24376.4|24375|24386.6|24385.2|24389.6|24388.2|24374.6|24373.2|210
1762950600000|2025-11-12 12:30:00|24386.2|24384.8|24396.3|24394.9|24397.8|24396.4|24383.5|24382.1|285
1762950900000|2025-11-12 12:35:00|24396.4|24395|24404.4|24403|24412.6|24411.2|24395.6|24394.2|232
1762951200000|2025-11-12 12:40:00|24404.5|24403.1|24413.3|24411.9|24415.2|24413.8|24399.5|24398.1|248
1762951500000|2025-11-12 12:45:00|24413.5|24412.1|24420.4|24419|24426.3|24424.9|24411.3|24409.9|438
1762951800000|2025-11-12 12:50:00|24419.7|24418.3|24417|24415.6|24422.4|24421|24405.8|24404.4|306
1762952100000|2025-11-12 12:55:00|24416.9|24415.5|24408.8|24407.4|24419.8|24418.4|24404.1|24402.7|141
1762952400000|2025-11-12 13:00:00|24410.3|24408.9|24408.6|24407.2|24412.2|24410.8|24396.6|24395.2|187
1762952700000|2025-11-12 13:05:00|24408.7|24407.3|24413.3|24411.9|24416.4|24415|24406.9|24405.5|158
1762953000000|2025-11-12 13:10:00|24411.3|24409.9|24404.9|24403.5|24415.4|24414|24401.3|24399.9|125
1762953300000|2025-11-12 13:15:00|24404.8|24403.4|24397.1|24395.7|24410.2|24408.8|24393|24391.6|139
1762953600000|2025-11-12 13:20:00|24396.3|24394.9|24391.3|24389.9|24399.7|24398.3|24388.2|24386.8|81
1762953900000|2025-11-12 13:25:00|24391.8|24390.4|24398.4|24397|24398.7|24397.3|24388.7|24387.3|79
1762954200000|2025-11-12 13:30:00|24398.1|24396.7|24401.5|24400.1|24403|24401.6|24395.2|24393.8|132
1762954500000|2025-11-12 13:35:00|24401|24399.6|24404.9|24403.5|24410.4|24409|24396.7|24395.3|108
1762954800000|2025-11-12 13:40:00|24405.5|24404.1|24389|24387.6|24407.3|24405.9|24385.1|24383.7|89
1762955100000|2025-11-12 13:45:00|24388.9|24387.5|24394.5|24393.1|24397.4|24396|24385.1|24383.7|96
1762955400000|2025-11-12 13:50:00|24395.1|24393.7|24378.9|24377.5|24402.9|24401.5|24373.3|24371.9|171
1762955700000|2025-11-12 13:55:00|24379.1|24377.7|24360.6|24359.2|24383.3|24381.9|24359.2|24357.8|145
1762956000000|2025-11-12 14:00:00|24361.7|24360.3|24356.2|24354.8|24370.6|24369.2|24350.1|24348.7|294
1762956300000|2025-11-12 14:05:00|24355.7|24354.3|24359.2|24357.8|24360.1|24358.7|24339.3|24337.9|323
1762956600000|2025-11-12 14:10:00|24358.1|24356.7|24347|24345.6|24362.7|24361.3|24343.6|24342.2|116
1762956900000|2025-11-12 14:15:00|24346.9|24345.5|24360.4|24359|24360.6|24359.2|24345.3|24343.9|88
1762957200000|2025-11-12 14:20:00|24360.9|24359.5|24349.9|24348.5|24363.6|24362.2|24343.3|24341.9|97
1762957500000|2025-11-12 14:25:00|24349.4|24348|24354.4|24353|24365.2|24363.8|24346.3|24344.9|80
1762957800000|2025-11-12 14:30:00|24353.9|24352.5|24383.5|24382.1|24385.7|24384.3|24352.9|24351.5|189
1762958100000|2025-11-12 14:35:00|24384|24382.6|24395|24393.6|24402.6|24401.2|24381.4|24380|288
1762958400000|2025-11-12 14:40:00|24394|24392.6|24395|24393.6|24408.8|24407.4|24389.8|24388.4|286
1762958700000|2025-11-12 14:45:00|24395.5|24394.1|24390.6|24389.2|24407.4|24406|24388.3|24386.9|215
1762959000000|2025-11-12 14:50:00|24392.4|24391|24402.2|24400.8|24403.6|24402.2|24376.5|24375.1|226
1762959300000|2025-11-12 14:55:00|24401.7|24400.3|24428.8|24427.4|24431.4|24430|24388.6|24387.2|308
1762959600000|2025-11-12 15:00:00|24427.5|24426.1|24438.8|24437.4|24445.2|24443.8|24415.7|24414.3|393
1762959900000|2025-11-12 15:05:00|24439.7|24438.3|24425.3|24423.9|24439.8|24438.4|24418.1|24416.7|280
1762960200000|2025-11-12 15:10:00|24425.1|24423.7|24391.3|24389.9|24429.5|24428.1|24388.8|24387.4|421
1762960500000|2025-11-12 15:15:00|24391.2|24389.8|24391.7|24390.3|24394.8|24393.4|24377.6|24376.2|172
1762960800000|2025-11-12 15:20:00|24391.8|24390.4|24384.3|24382.9|24402.7|24401.3|24383.8|24382.4|139
1762961100000|2025-11-12 15:25:00|24384.8|24383.4|24399.5|24398.1|24403.9|24402.5|24375.7|24374.3|362
1762961400000|2025-11-12 15:30:00|24398.1|24396.7|24388.3|24386.9|24398.1|24396.7|24381.3|24379.9|148
1762961700000|2025-11-12 15:35:00|24388.5|24387.1|24390.8|24389.4|24395.1|24393.7|24371.1|24369.7|169
1762962000000|2025-11-12 15:40:00|24390|24388.6|24399.7|24398.3|24400.7|24399.3|24383.4|24382|225
1762962300000|2025-11-12 15:45:00|24399.8|24398.4|24384.5|24383.1|24403.7|24402.3|24381.5|24380.1|270
1762962600000|2025-11-12 15:50:00|24383.9|24382.5|24359.2|24357.8|24386|24384.6|24348.3|24346.9|372
1762962900000|2025-11-12 15:55:00|24358.7|24357.3|24355.8|24354.4|24364.1|24362.7|24344.1|24342.7|377
1762963200000|2025-11-12 16:00:00|24357.9|24356.5|24363|24361.6|24371.8|24370.4|24354.2|24352.8|283
1762963500000|2025-11-12 16:05:00|24362.5|24361.1|24370.6|24369.2|24373.5|24372.1|24362.1|24360.7|141
1762963800000|2025-11-12 16:10:00|24369.6|24368.2|24364.7|24363.3|24371.9|24370.5|24352.3|24350.9|155
1762964100000|2025-11-12 16:15:00|24365.2|24363.8|24372.7|24371.3|24386.4|24385|24362.7|24361.3|473
1762964400000|2025-11-12 16:20:00|24371.7|24370.3|24371.7|24370.3|24381.3|24379.9|24364.2|24362.8|234
1762964700000|2025-11-12 16:25:00|24372.2|24370.8|24375.1|24373.7|24383.9|24382.5|24370.2|24368.8|600
1762965000000|2025-11-12 16:30:00|24374.6|24372.3|24371.1|24368.3|24398.6|24395.8|24362.3|24359.5|819
1762965300000|2025-11-12 16:35:00|24373.6|24370.8|24386.9|24384.1|24396|24393.2|24370.9|24368.1|379
1762965600000|2025-11-12 16:40:00|24387.9|24385.1|24383|24380.2|24391.8|24389|24379.4|24376.6|255
1762965900000|2025-11-12 16:45:00|24383.5|24380.7|24367.3|24364.5|24393.4|24390.6|24357.6|24354.8|127
1762966200000|2025-11-12 16:50:00|24367.8|24365|24375.5|24372.7|24387.3|24384.5|24366.6|24363.8|125
1762966500000|2025-11-12 16:55:00|24375|24372.2|24376|24373.2|24389.3|24386.5|24372|24369.2|41
1762966800000|2025-11-12 17:00:00|24376.5|24373.7|24372.3|24369.5|24378.6|24375.8|24367.3|24364.5|34
1762967100000|2025-11-12 17:05:00|24373.3|24370.5|24378.7|24375.9|24386.6|24383.8|24372.3|24369.5|97
1762967400000|2025-11-12 17:10:00|24379.2|24376.4|24382.1|24379.3|24383.5|24380.7|24368.6|24365.8|141
1762967700000|2025-11-12 17:15:00|24381.6|24378.8|24369|24366.2|24390.6|24387.8|24366.3|24363.5|38
1762968000000|2025-11-12 17:20:00|24369.5|24366.7|24377.9|24375.1|24384.5|24381.7|24368.1|24365.3|48
1762968300000|2025-11-12 17:25:00|24377.4|24374.6|24375.1|24372.3|24382.4|24379.6|24372.1|24369.3|32
1762968600000|2025-11-12 17:30:00|24374.1|24371.3|24378.4|24375.6|24379.3|24376.5|24370.1|24367.3|35
1762968900000|2025-11-12 17:35:00|24377.9|24375.1|24395.2|24392.4|24396.5|24393.7|24377.9|24375.1|39
1762969200000|2025-11-12 17:40:00|24395.7|24392.9|24385.2|24382.4|24399.1|24396.3|24384.1|24381.3|67
1762969500000|2025-11-12 17:45:00|24385.7|24382.9|24378.2|24375.4|24389.5|24386.7|24377.3|24374.5|38
1762969800000|2025-11-12 17:50:00|24377.7|24374.9|24388.9|24386.1|24391.2|24388.4|24371.6|24368.8|136
1762970100000|2025-11-12 17:55:00|24389.2|24386.4|24395.4|24392.6|24397.6|24394.8|24386.2|24383.4|21
1762970400000|2025-11-12 18:00:00|24395.7|24392.9|24394.7|24391.9|24398|24395.2|24392.1|24389.3|22
1762970700000|2025-11-12 18:05:00|24394.2|24391.4|24385.6|24382.8|24395.2|24392.4|24385.3|24382.5|21
1762971000000|2025-11-12 18:10:00|24386.1|24383.3|24396.3|24393.5|24399.7|24396.9|24385.7|24382.9|45
1762971300000|2025-11-12 18:15:00|24395.8|24393|24399.2|24396.4|24401.8|24399|24394.1|24391.3|24
1762971600000|2025-11-12 18:20:00|24399.4|24396.6|24393|24390.2|24399.9|24397.1|24389.7|24386.9|33
1762971900000|2025-11-12 18:25:00|24393.5|24390.7|24392.9|24390.1|24399.3|24396.5|24385|24382.2|36
1762972200000|2025-11-12 18:30:00|24392.4|24389.6|24398.4|24395.6|24399.3|24396.5|24391|24388.2|22
1762972500000|2025-11-12 18:35:00|24398.9|24396.1|24404.4|24401.6|24404.9|24402.1|24398.6|24395.8|14
1762972800000|2025-11-12 18:40:00|24404.9|24402.1|24395.2|24392.4|24409|24406.2|24394.3|24391.5|16
1762973100000|2025-11-12 18:45:00|24395.4|24392.6|24392.2|24389.4|24398.7|24395.9|24390.1|24387.3|50
1762973400000|2025-11-12 18:50:00|24392|24389.2|24395.6|24392.8|24398.3|24395.5|24391.7|24388.9|28
1762973700000|2025-11-12 18:55:00|24395.1|24392.3|24392.6|24389.8|24399.7|24396.9|24392.1|24389.3|20
1762974000000|2025-11-12 19:00:00|24393.1|24390.3|24398.3|24395.5|24400.9|24398.1|24389.4|24386.6|33
1762974300000|2025-11-12 19:05:00|24397.8|24395|24398.7|24395.9|24399.9|24397.1|24390.8|24388|9
1762974600000|2025-11-12 19:10:00|24398.2|24395.4|24390.6|24387.8|24398.2|24395.4|24389.3|24386.5|18
1762974900000|2025-11-12 19:15:00|24390.1|24387.3|24385.1|24382.3|24393.9|24391.1|24382.1|24379.3|32
1762975200000|2025-11-12 19:20:00|24385.6|24382.8|24385.6|24382.8|24390.1|24387.3|24384.5|24381.7|18
1762975500000|2025-11-12 19:25:00|24386.1|24383.3|24385.6|24382.8|24392.5|24389.7|24379.8|24377|16
1762975800000|2025-11-12 19:30:00|24386.1|24383.3|24383.2|24380.4|24387.1|24384.3|24376.3|24373.5|9
1762976100000|2025-11-12 19:35:00|24383|24380.2|24392.2|24389.4|24394.4|24391.6|24382.9|24380.1|5
1762976400000|2025-11-12 19:40:00|24391.7|24388.9|24386.5|24383.7|24395.5|24392.7|24385.9|24383.1|65
1762976700000|2025-11-12 19:45:00|24386|24383.2|24385|24382.2|24392.9|24390.1|24385|24382.2|42
1762977000000|2025-11-12 19:50:00|24385.5|24382.7|24389.8|24387|24389.8|24387|24379.3|24376.5|24
1762977300000|2025-11-12 19:55:00|24390|24387.2|24390.1|24387.3|24395.5|24392.7|24386.4|24383.6|22
1762977600000|2025-11-12 20:00:00|24389.9|24387.1|24391.1|24388.3|24395.9|24393.1|24386.8|24384|26
1762977900000|2025-11-12 20:05:00|24391.4|24388.6|24395|24392.2|24395.7|24392.9|24384.8|24382|36
1762978200000|2025-11-12 20:10:00|24395.5|24392.7|24393.1|24390.3|24397.8|24395|24389.7|24386.9|16
1762978500000|2025-11-12 20:15:00|24392.6|24389.8|24395.9|24393.1|24397.5|24394.7|24388.2|24385.4|27
1762978800000|2025-11-12 20:20:00|24396.3|24393.5|24394.1|24391.3|24399.6|24396.8|24393.6|24390.8|33
1762979100000|2025-11-12 20:25:00|24393.6|24390.8|24403.1|24400.3|24404.2|24401.4|24393.1|24390.3|31
1762979400000|2025-11-12 20:30:00|24402.6|24399.8|24410.7|24407.9|24411.7|24408.9|24396.8|24394|93
1762979700000|2025-11-12 20:35:00|24410.5|24407.7|24412.1|24409.3|24416.6|24413.8|24406.1|24403.3|129
1762980000000|2025-11-12 20:40:00|24412.2|24409.4|24417.2|24414.4|24421.3|24418.5|24412.2|24409.4|127
1762980300000|2025-11-12 20:45:00|24416.7|24413.9|24415.5|24412.7|24420.2|24417.4|24411.6|24408.8|130
1762980600000|2025-11-12 20:50:00|24415.4|24412.6|24418.4|24415.6|24423.8|24421|24413.1|24410.3|200
1762980900000|2025-11-12 20:55:00|24417.9|24415.1|24420.4|24417.6|24421|24418.2|24402.7|24399.9|168
1762981200000|2025-11-12 21:00:00|24419.9|24417.1|24428.5|24421.5|24431.7|24424.7|24419.9|24415|16
1762981500000|2025-11-12 21:05:00|24429.1|24422.1|24425.8|24418.8|24433.4|24426.4|24422.7|24415.7|0
1762981800000|2025-11-12 21:10:00|24426.4|24419.4|24424.2|24417.2|24430|24423|24423.2|24416.2|0
1762982100000|2025-11-12 21:15:00|24424.8|24417.8|24416.5|24409.5|24424.9|24417.9|24415.9|24408.9|0
1762982400000|2025-11-12 21:20:00|24417.1|24410.1|24419.5|24412.5|24421.7|24414.7|24414.7|24407.7|0
1762982700000|2025-11-12 21:25:00|24419.1|24412.1|24422.5|24415.5|24423.3|24416.3|24418.8|24411.8|0
1762983000000|2025-11-12 21:30:00|24422.3|24415.3|24420.6|24413.6|24423|24416|24419.1|24412.1|0
1762983300000|2025-11-12 21:35:00|24421.2|24414.2|24423.2|24416.2|24423.2|24416.2|24417.8|24410.8|0
1762983600000|2025-11-12 21:40:00|24422.4|24415.4|24424|24417|24424.3|24417.3|24420.1|24413.1|0
1762983900000|2025-11-12 21:45:00|24423.3|24416.3|24419.4|24412.4|24423.3|24416.3|24418.8|24411.8|0
1762984200000|2025-11-12 21:50:00|24420|24413|24411.4|24404.4|24420.4|24413.4|24410.8|24403.8|0
1762984500000|2025-11-12 21:55:00|24411.3|24404.3|24409.6|24402.6|24413.8|24406.8|24409.2|24402.2|0
1762984800000|2025-11-12 22:00:00|24409.7|24402.7|24410.1|24403.1|24411.9|24404.9|24409.7|24402.7|0
1762985100000|2025-11-12 22:05:00|24409.4|24402.4|24411.2|24404.2|24411.6|24404.6|24409.2|24402.2|0
1762985400000|2025-11-12 22:10:00|24410.7|24403.7|24410.6|24403.6|24411.3|24404.3|24409.8|24402.8|0
1762985700000|2025-11-12 22:15:00|24410.7|24403.7|24410.6|24403.6|24411.5|24404.5|24409|24402|0
1762986000000|2025-11-12 22:20:00|24410.5|24403.5|24410.3|24403.3|24411.1|24404.1|24410.2|24403.2|0
1762986300000|2025-11-12 22:25:00|24410.7|24403.7|24409.7|24402.7|24410.7|24403.7|24409.7|24402.7|0
1762986600000|2025-11-12 22:30:00|24409.6|24402.6|24409.5|24402.5|24410|24403|24409.5|24402.5|0
1762986900000|2025-11-12 22:35:00|24410.3|24403.3|24410.5|24403.5|24410.8|24403.8|24410.3|24403.3|0
1762987200000|2025-11-12 22:40:00|24410.4|24403.4|24410.7|24403.7|24410.7|24403.7|24410.3|24403.3|0
1762987500000|2025-11-12 22:45:00|24410.8|24403.8|24410.9|24403.9|24410.9|24403.9|24410.8|24403.8|0
1762987800000|2025-11-12 22:50:00|24410.6|24403.6|24409.4|24402.4|24410.6|24403.6|24409.1|24402.1|0
1762988100000|2025-11-12 22:55:00|24409.2|24402.2|24410|24403|24410.6|24403.6|24409.2|24402.2|0
1762988400000|2025-11-12 23:00:00|24410.9|24403.9|24367.5|24360.5|24413.9|24406.9|24361.4|24354.4|0
1762988700000|2025-11-12 23:05:00|24365.7|24358.7|24381.9|24374.9|24381.9|24374.9|24364.7|24357.7|0
1762989000000|2025-11-12 23:10:00|24381.6|24374.6|24386.6|24379.6|24388.4|24381.4|24380.9|24373.9|0
1762989300000|2025-11-12 23:15:00|24386.7|24379.7|24381.2|24374.2|24387|24380|24380.3|24373.3|0
1762989600000|2025-11-12 23:20:00|24381.5|24374.5|24377.1|24370.1|24384.7|24377.7|24371.6|24364.6|0
1762989900000|2025-11-12 23:25:00|24376.8|24369.8|24383.4|24376.4|24385.1|24378.1|24376.8|24369.8|0
1762990200000|2025-11-12 23:30:00|24383.3|24376.3|24375.2|24368.2|24385.8|24378.8|24371.3|24364.3|0
1762990500000|2025-11-12 23:35:00|24375.8|24368.8|24374.7|24367.7|24376.6|24369.6|24368.7|24361.7|0
1762990800000|2025-11-12 23:40:00|24374.3|24367.3|24373.2|24366.2|24374.4|24367.4|24366.9|24359.9|0
1762991100000|2025-11-12 23:45:00|24372.9|24365.9|24366.8|24359.8|24375.3|24368.3|24362.8|24355.8|0
1762991400000|2025-11-12 23:50:00|24367|24360|24360.3|24353.3|24368.6|24361.6|24355.8|24348.8|0
1762991700000|2025-11-12 23:55:00|24360.6|24353.6|24374|24367|24375.5|24368.5|24358.5|24351.5|0
1762992000000|2025-11-13 00:00:00|24373.6|24366.6|24382.6|24375.6|24385|24378|24371.8|24364.8|0
1762992300000|2025-11-13 00:05:00|24382.9|24375.9|24397.5|24390.5|24399.7|24392.7|24379|24372|0
1762992600000|2025-11-13 00:10:00|24396.9|24389.9|24394.6|24387.6|24400.7|24393.7|24388.2|24381.2|0
1762992900000|2025-11-13 00:15:00|24394|24387|24413.9|24408.9|24414.4|24409.4|24393.3|24387|17
1762993200000|2025-11-13 00:20:00|24413.7|24408.7|24425.6|24420.6|24429.1|24424.1|24411.5|24406.5|9
1762993500000|2025-11-13 00:25:00|24425.1|24420.1|24411.5|24406.5|24425.3|24420.3|24409|24404|4
1762993800000|2025-11-13 00:30:00|24412|24407|24422.6|24417.6|24423.7|24418.7|24412|24407|5
1762994100000|2025-11-13 00:35:00|24422.1|24417.1|24417.5|24412.5|24423.1|24418.1|24414.7|24409.7|4
1762994400000|2025-11-13 00:40:00|24417|24412|24421.4|24416.4|24423.8|24418.8|24412.5|24407.5|0
1762994700000|2025-11-13 00:45:00|24420.9|24415.9|24415.1|24410.1|24423.4|24418.4|24415.1|24410.1|4
1762995000000|2025-11-13 00:50:00|24415.6|24410.6|24409.4|24404.4|24416.6|24411.6|24400.3|24395.3|6
1762995300000|2025-11-13 00:55:00|24409.8|24404.8|24409.4|24404.4|24410.1|24405.1|24400.8|24395.8|15
1762995600000|2025-11-13 01:00:00|24409.8|24404.8|24436.5|24431.5|24439.2|24434.2|24405.8|24400.8|9
1762995900000|2025-11-13 01:05:00|24437|24432|24461|24456|24462.8|24457.8|24437|24432|21
1762996200000|2025-11-13 01:10:00|24461.5|24456.5|24470.4|24465.4|24492.9|24487.9|24459.3|24454.3|45
1762996500000|2025-11-13 01:15:00|24471.9|24466.9|24462.9|24457.9|24480.4|24475.4|24458.9|24453.9|14
1762996800000|2025-11-13 01:20:00|24461.9|24456.9|24459.1|24454.1|24471|24466|24456.8|24451.8|19
1762997100000|2025-11-13 01:25:00|24456.6|24451.6|24456.8|24451.8|24464|24459|24452.7|24447.7|4
1762997400000|2025-11-13 01:30:00|24458.8|24453.8|24476.8|24471.8|24480.8|24475.8|24456.8|24451.8|9
1762997700000|2025-11-13 01:35:00|24477.3|24472.3|24483.4|24478.4|24486.3|24481.3|24473.4|24468.4|31
1762998000000|2025-11-13 01:40:00|24482.4|24477.4|24470|24465|24486.2|24481.2|24469.5|24464.5|15
1762998300000|2025-11-13 01:45:00|24470.5|24465.5|24466.1|24461.1|24474|24469|24465.2|24460.2|2
1762998600000|2025-11-13 01:50:00|24466.6|24461.6|24469.1|24464.1|24470.2|24465.2|24463.9|24458.9|0
1762998900000|2025-11-13 01:55:00|24467.6|24462.6|24471.6|24466.6|24472.6|24467.6|24459.3|24454.3|1
1762999200000|2025-11-13 02:00:00|24471.3|24466.3|24460.1|24455.1|24471.6|24466.6|24458.6|24453.6|3
1762999500000|2025-11-13 02:05:00|24454.6|24449.6|24445.2|24440.2|24459.3|24454.3|24443.9|24438.9|2
1762999800000|2025-11-13 02:10:00|24445.7|24440.7|24446.2|24441.2|24449.4|24444.4|24439.1|24434.1|7
1763000100000|2025-11-13 02:15:00|24448.2|24443.2|24456.7|24451.7|24462.4|24457.4|24448.2|24443.2|1
1763000400000|2025-11-13 02:20:00|24457.2|24452.2|24450.5|24445.5|24458.7|24453.7|24447.5|24442.5|0
1763000700000|2025-11-13 02:25:00|24450|24445|24453.5|24448.5|24454.5|24449.5|24449.5|24444.5|1
1763001000000|2025-11-13 02:30:00|24453.6|24448.6|24451.9|24446.9|24454.1|24449.1|24449.1|24444.1|0
1763001300000|2025-11-13 02:35:00|24451.4|24446.4|24449.8|24444.8|24456.7|24451.7|24449.8|24444.8|1
1763001600000|2025-11-13 02:40:00|24449.3|24444.3|24451.9|24446.9|24458.2|24453.2|24446.8|24441.8|1
1763001900000|2025-11-13 02:45:00|24451.4|24446.4|24454.5|24449.5|24455.5|24450.5|24448.4|24443.4|0
1763002200000|2025-11-13 02:50:00|24455.5|24450.5|24457|24452|24458.5|24453.5|24452.6|24447.6|0
1763002500000|2025-11-13 02:55:00|24456.6|24451.6|24444.6|24439.6|24456.6|24451.6|24440.6|24435.6|4
1763002800000|2025-11-13 03:00:00|24444.5|24439.5|24439.6|24434.6|24448.6|24443.6|24436.7|24431.7|2
1763003100000|2025-11-13 03:05:00|24441.6|24436.6|24444.3|24439.3|24449.7|24444.7|24441.1|24436.1|2
1763003400000|2025-11-13 03:10:00|24444.8|24439.8|24445.5|24440.5|24449.9|24444.9|24443|24438|0
1763003700000|2025-11-13 03:15:00|24446|24441|24451.8|24446.8|24451.8|24446.8|24443.5|24438.5|1
1763004000000|2025-11-13 03:20:00|24452.7|24447.7|24456.7|24451.7|24459.3|24454.3|24450.7|24445.7|1
1763004300000|2025-11-13 03:25:00|24455.7|24450.7|24466.8|24461.8|24468.2|24463.2|24455.7|24450.7|5
1763004600000|2025-11-13 03:30:00|24466.3|24461.3|24464.6|24459.6|24473|24468|24462.6|24457.6|2
1763004900000|2025-11-13 03:35:00|24464.1|24459.1|24467.3|24462.3|24468.8|24463.8|24462.1|24457.1|0
1763005200000|2025-11-13 03:40:00|24466.8|24461.8|24465.2|24460.2|24469.5|24464.5|24463.5|24458.5|1
1763005500000|2025-11-13 03:45:00|24464.7|24459.7|24459.4|24454.4|24469.1|24464.1|24459.4|24454.4|4
1763005800000|2025-11-13 03:50:00|24459.9|24454.9|24462.7|24457.7|24463.2|24458.2|24456.4|24451.4|2
1763006100000|2025-11-13 03:55:00|24462.8|24457.8|24466.8|24461.8|24468.4|24463.4|24462.8|24457.8|0
1763006400000|2025-11-13 04:00:00|24466.3|24461.3|24457.9|24452.9|24468.9|24463.9|24457.9|24452.9|0
1763006700000|2025-11-13 04:05:00|24462.8|24457.8|24460.3|24455.3|24469.3|24464.3|24457.5|24452.5|0
1763007000000|2025-11-13 04:10:00|24458.3|24453.3|24457.5|24452.5|24458.8|24453.8|24453.7|24448.7|0
1763007300000|2025-11-13 04:15:00|24457.6|24452.6|24451.6|24446.6|24460.7|24455.7|24451.3|24446.3|2
1763007600000|2025-11-13 04:20:00|24452.1|24447.1|24458.2|24453.2|24458.4|24453.4|24451.1|24446.1|0
1763007900000|2025-11-13 04:25:00|24458.1|24453.1|24456.9|24451.9|24463.3|24458.3|24456.9|24451.9|0
1763008200000|2025-11-13 04:30:00|24457.4|24452.4|24460.5|24455.5|24465.1|24460.1|24454.4|24449.4|1
1763008500000|2025-11-13 04:35:00|24460.3|24455.3|24461.3|24456.3|24462.6|24457.6|24458.3|24453.3|0
1763008800000|2025-11-13 04:40:00|24461.2|24456.2|24469.4|24464.4|24470.1|24465.1|24461.2|24456.2|0
1763009100000|2025-11-13 04:45:00|24469.9|24464.9|24469.5|24464.5|24472|24467|24466.3|24461.3|2
1763009400000|2025-11-13 04:50:00|24470.1|24465.1|24468.3|24463.3|24476.3|24471.3|24465|24460|1
1763009700000|2025-11-13 04:55:00|24468|24463|24471|24466|24474.9|24469.9|24467.2|24462.2|0
1763010000000|2025-11-13 05:00:00|24471.7|24466.7|24466.1|24461.1|24476.5|24471.5|24466.1|24461.1|2
1763010300000|2025-11-13 05:05:00|24466.6|24461.6|24477.5|24472.5|24477.5|24472.5|24465.7|24460.7|5
1763010600000|2025-11-13 05:10:00|24478.2|24473.2|24474.4|24469.4|24482.2|24477.2|24473.2|24468.2|2
1763010900000|2025-11-13 05:15:00|24474.9|24469.9|24473.6|24468.6|24479|24474|24473.6|24468.6|0
1763011200000|2025-11-13 05:20:00|24475.1|24470.1|24480.6|24475.6|24480.6|24475.6|24473.5|24468.5|0
1763011500000|2025-11-13 05:25:00|24480.1|24475.1|24478.7|24473.7|24482.9|24477.9|24473.6|24468.6|1
1763011800000|2025-11-13 05:30:00|24479.4|24474.4|24480.4|24475.4|24481.6|24476.6|24475.6|24470.6|2
1763012100000|2025-11-13 05:35:00|24480.9|24475.9|24482.2|24477.2|24486|24481|24478.4|24473.4|1
1763012400000|2025-11-13 05:40:00|24482.7|24477.7|24484.5|24479.5|24487.3|24482.3|24481.2|24476.2|6
1763012700000|2025-11-13 05:45:00|24483.7|24478.7|24474.2|24469.2|24486.9|24481.9|24472.8|24467.8|27
1763013000000|2025-11-13 05:50:00|24473.5|24468.5|24469.9|24464.9|24474.7|24469.7|24467.3|24462.3|4
1763013300000|2025-11-13 05:55:00|24470.4|24465.4|24460.1|24455.1|24476.2|24471.2|24456.2|24451.2|30
1763013600000|2025-11-13 06:00:00|24459.6|24454.6|24479.9|24474.9|24482.5|24477.5|24456|24451|52
1763013900000|2025-11-13 06:05:00|24480.4|24475.4|24500.3|24495.3|24503.4|24498.4|24480.4|24475.4|74
1763014200000|2025-11-13 06:10:00|24500.8|24495.8|24491.5|24486.5|24502.8|24497.8|24489.2|24484.2|43
1763014500000|2025-11-13 06:15:00|24489.5|24484.5|24489.2|24484.2|24497.3|24492.3|24488.5|24483.5|10
1763014800000|2025-11-13 06:20:00|24489.7|24484.7|24490.9|24485.9|24496.9|24491.9|24489.6|24484.6|26
1763015100000|2025-11-13 06:25:00|24490.7|24485.7|24488.3|24483.3|24491.2|24486.2|24485.8|24480.8|4
1763015400000|2025-11-13 06:30:00|24489.8|24484.8|24485.9|24480.9|24491.2|24486.2|24482.5|24477.5|22
1763015700000|2025-11-13 06:35:00|24486.4|24481.4|24466.5|24461.5|24486.4|24481.4|24461.2|24456.2|47
1763016000000|2025-11-13 06:40:00|24466|24461|24460|24455|24469.3|24464.3|24456.2|24451.2|21
1763016300000|2025-11-13 06:45:00|24460.1|24455.1|24451.7|24446.7|24461.9|24456.9|24445.5|24440.5|51
1763016600000|2025-11-13 06:50:00|24452.2|24447.2|24453.1|24448.1|24453.8|24448.8|24435.4|24430.4|56
1763016900000|2025-11-13 06:55:00|24453.6|24448.6|24446.9|24441.9|24456.4|24451.4|24439.5|24434.5|24
1763017200000|2025-11-13 07:00:00|24445.1|24442.3|24461.8|24459|24467|24464.2|24441|24438.2|155
1763017500000|2025-11-13 07:05:00|24461.6|24458.8|24468.2|24465.4|24473.5|24470.7|24461.5|24458.7|141
1763017800000|2025-11-13 07:10:00|24468.7|24465.9|24453.2|24450.4|24469.3|24466.5|24443.5|24440.7|343
1763018100000|2025-11-13 07:15:00|24452.7|24449.9|24467.5|24464.7|24476.7|24473.9|24451.7|24448.9|138
1763018400000|2025-11-13 07:20:00|24467.8|24465|24469|24466.2|24474.5|24471.7|24461.7|24458.9|87
1763018700000|2025-11-13 07:25:00|24469.5|24466.7|24477|24474.2|24486|24483.2|24460.8|24458|169
1763019000000|2025-11-13 07:30:00|24476.9|24474.1|24478.1|24475.3|24491.2|24488.4|24475.6|24472.8|93
1763019300000|2025-11-13 07:35:00|24478.6|24475.8|24462.3|24459.5|24481.2|24478.4|24462.3|24459.5|111
1763019600000|2025-11-13 07:40:00|24462.8|24460|24464.1|24461.3|24470.1|24467.3|24457.9|24455.1|88
1763019900000|2025-11-13 07:45:00|24463.6|24460.8|24462.1|24459.3|24465.2|24462.4|24455.6|24452.8|105
1763020200000|2025-11-13 07:50:00|24461.6|24458.8|24444.5|24441.7|24462|24459.2|24444.2|24441.4|98
1763020500000|2025-11-13 07:55:00|24444.9|24442.1|24420.3|24417.5|24447.1|24444.3|24413|24410.2|473
1763020800000|2025-11-13 08:00:00|24419.1|24417.7|24381.8|24380.4|24419.1|24417.7|24365.5|24364.1|1544
1763021100000|2025-11-13 08:05:00|24381.3|24379.9|24379.5|24378.1|24392.3|24390.9|24367.6|24366.2|700
1763021400000|2025-11-13 08:10:00|24379.7|24378.3|24376.8|24375.4|24402.3|24400.9|24373|24371.6|398
1763021700000|2025-11-13 08:15:00|24377.3|24375.9|24396.5|24395.1|24404.5|24403.1|24374.9|24373.5|315
1763022000000|2025-11-13 08:20:00|24397|24395.6|24404|24402.6|24409.3|24407.9|24391.7|24390.3|207
1763022300000|2025-11-13 08:25:00|24404.2|24402.8|24390.8|24389.4|24414.7|24413.3|24388.7|24387.3|169
1763022600000|2025-11-13 08:30:00|24392.8|24391.4|24391|24389.6|24406.7|24405.3|24380.4|24379|290
1763022900000|2025-11-13 08:35:00|24390.8|24389.4|24394.2|24392.8|24396.2|24394.8|24367.1|24365.7|207
1763023200000|2025-11-13 08:40:00|24394.3|24392.9|24397.6|24396.2|24401.6|24400.2|24385.5|24384.1|194
1763023500000|2025-11-13 08:45:00|24397.3|24395.9|24386.7|24385.3|24398.4|24397|24373.7|24372.3|170
1763023800000|2025-11-13 08:50:00|24385.7|24384.3|24396.5|24395.1|24403.5|24402.1|24381.9|24380.5|109
1763024100000|2025-11-13 08:55:00|24396|24394.6|24399.7|24398.3|24405.7|24404.3|24390|24388.6|121
1763024400000|2025-11-13 09:00:00|24399.6|24398.2|24372.1|24370.7|24404.1|24402.7|24363.1|24361.7|168
1763024700000|2025-11-13 09:05:00|24372.3|24370.9|24366.2|24364.8|24379.8|24378.4|24347.9|24346.5|302
1763025000000|2025-11-13 09:10:00|24365.1|24363.7|24356.5|24355.1|24367.3|24365.9|24351.1|24349.7|182
1763025300000|2025-11-13 09:15:00|24356.6|24355.2|24341.1|24339.7|24358.6|24357.2|24337.5|24336.1|203
1763025600000|2025-11-13 09:20:00|24340.9|24339.5|24320|24318.6|24346.8|24345.4|24310.1|24308.7|342
1763025900000|2025-11-13 09:25:00|24319.9|24318.5|24294.2|24292.8|24324.3|24322.9|24286.7|24285.3|266
1763026200000|2025-11-13 09:30:00|24293.7|24292.3|24307.6|24306.2|24312|24310.6|24292.4|24291|329
1763026500000|2025-11-13 09:35:00|24308.1|24306.7|24296.9|24295.5|24314.9|24313.5|24284.4|24283|326
1763026800000|2025-11-13 09:40:00|24297.7|24296.3|24317|24315.6|24318|24316.6|24295.5|24294.1|230
1763027100000|2025-11-13 09:45:00|24316.8|24315.4|24325.3|24323.9|24332.3|24330.9|24313.4|24312|371
1763027400000|2025-11-13 09:50:00|24323|24321.6|24321.6|24320.2|24329.8|24328.4|24314.3|24312.9|135
1763027700000|2025-11-13 09:55:00|24322.1|24320.7|24319.4|24318|24328.9|24327.5|24315|24313.6|154
1763028000000|2025-11-13 10:00:00|24321.1|24319.7|24306.1|24304.7|24324.1|24322.7|24297.4|24296|197
1763028300000|2025-11-13 10:05:00|24306.6|24305.2|24300.6|24299.2|24306.7|24305.3|24286.6|24285.2|123
1763028600000|2025-11-13 10:10:00|24299.7|24298.3|24307.2|24305.8|24318.7|24317.3|24299.7|24298.3|127
1763028900000|2025-11-13 10:15:00|24306.7|24305.3|24294.2|24292.8|24306.7|24305.3|24289.7|24288.3|85
1763029200000|2025-11-13 10:20:00|24295.9|24294.5|24291.4|24290|24306.3|24304.9|24284.7|24283.3|277
1763029500000|2025-11-13 10:25:00|24291.9|24290.5|24278.9|24277.5|24293.9|24292.5|24277.6|24276.2|135
1763029800000|2025-11-13 10:30:00|24279.7|24278.3|24291.7|24290.3|24293.5|24292.1|24269.9|24268.5|124
1763030100000|2025-11-13 10:35:00|24291.2|24289.8|24298.1|24296.7|24300.8|24299.4|24287.3|24285.9|71
1763030400000|2025-11-13 10:40:00|24298.5|24297.1|24286.2|24284.8|24301.2|24299.8|24278.2|24276.8|137
1763030700000|2025-11-13 10:45:00|24285.7|24284.3|24280.2|24278.8|24287.4|24286|24274.6|24273.2|119
1763031000000|2025-11-13 10:50:00|24279.7|24278.3|24280.7|24279.3|24285.2|24283.8|24274.1|24272.7|117
1763031300000|2025-11-13 10:55:00|24281.2|24279.8|24268.4|24267|24282|24280.6|24265.9|24264.5|76
1763031600000|2025-11-13 11:00:00|24267.5|24266.1|24263.3|24261.9|24269.8|24268.4|24251.8|24250.4|168
1763031900000|2025-11-13 11:05:00|24262.8|24261.4|24262.8|24261.4|24270.7|24269.3|24255.5|24254.1|160
1763032200000|2025-11-13 11:10:00|24264.8|24263.4|24265|24263.6|24276.3|24274.9|24260.1|24258.7|149
1763032500000|2025-11-13 11:15:00|24265.1|24263.7|24242|24240.6|24267.7|24266.3|24242|24240.6|290
1763032800000|2025-11-13 11:20:00|24243|24241.6|24230.5|24229.1|24249.2|24247.8|24217.1|24215.7|758
1763033100000|2025-11-13 11:25:00|24230.4|24229|24224.5|24223.1|24247.9|24246.5|24224.4|24223|465
1763033400000|2025-11-13 11:30:00|24222.9|24221.5|24212.2|24210.8|24232.5|24231.1|24208.7|24207.3|261
1763033700000|2025-11-13 11:35:00|24212.7|24211.3|24209.6|24208.2|24221.2|24219.8|24198.5|24197.1|251
1763034000000|2025-11-13 11:40:00|24210|24208.6|24212.9|24211.5|24218.9|24217.5|24209.6|24208.2|147
1763034300000|2025-11-13 11:45:00|24212.4|24211|24225.1|24223.7|24229.4|24228|24209.2|24207.8|196
1763034600000|2025-11-13 11:50:00|24223.6|24222.2|24233.5|24232.1|24240.9|24239.5|24223.6|24222.2|238
1763034900000|2025-11-13 11:55:00|24233.4|24232|24234.5|24233.1|24240|24238.6|24223.2|24221.8|398
1763035200000|2025-11-13 12:00:00|24236.9|24235.5|24220.1|24218.7|24237.9|24236.5|24215.3|24213.9|181
1763035500000|2025-11-13 12:05:00|24219.9|24218.5|24219|24217.6|24230.5|24229.1|24211.1|24209.7|97
1763035800000|2025-11-13 12:10:00|24219.5|24218.1|24228.5|24227.1|24235.3|24233.9|24219.5|24218.1|101
1763036100000|2025-11-13 12:15:00|24228|24226.6|24232.8|24231.4|24241.2|24239.8|24227.7|24226.3|207
1763036400000|2025-11-13 12:20:00|24232.9|24231.5|24243.3|24241.9|24255.1|24253.7|24229.1|24227.7|157
1763036700000|2025-11-13 12:25:00|24243.2|24241.8|24243.3|24241.9|24246.9|24245.5|24237.3|24235.9|80
1763037000000|2025-11-13 12:30:00|24243.1|24241.7|24256|24254.6|24259|24257.6|24235.3|24233.9|109
1763037300000|2025-11-13 12:35:00|24255.9|24254.5|24266.6|24265.2|24267.1|24265.7|24250.6|24249.2|174
1763037600000|2025-11-13 12:40:00|24265.4|24264|24256.5|24255.1|24268|24266.6|24246.1|24244.7|97
1763037900000|2025-11-13 12:45:00|24256.6|24255.2|24257.1|24255.7|24259.5|24258.1|24250.2|24248.8|128
1763038200000|2025-11-13 12:50:00|24258.9|24257.5|24256.9|24255.5|24264.1|24262.7|24252.7|24251.3|119
1763038500000|2025-11-13 12:55:00|24256.4|24255|24252.1|24250.7|24258.4|24257|24248.3|24246.9|100
1763038800000|2025-11-13 13:00:00|24253.3|24251.9|24240.6|24239.2|24254.5|24253.1|24239.9|24238.5|273
1763039100000|2025-11-13 13:05:00|24241.1|24239.7|24246|24244.6|24250.6|24249.2|24239.9|24238.5|103
1763039400000|2025-11-13 13:10:00|24245.8|24244.4|24259|24257.6|24259.5|24258.1|24241.1|24239.7|88
1763039700000|2025-11-13 13:15:00|24258.9|24257.5|24251.4|24250|24261.8|24260.4|24250.1|24248.7|115
1763040000000|2025-11-13 13:20:00|24251.9|24250.5|24250.9|24249.5|24252.1|24250.7|24231.4|24230|210
1763040300000|2025-11-13 13:25:00|24251.1|24249.7|24251.4|24250|24253.6|24252.2|24246.3|24244.9|94
1763040600000|2025-11-13 13:30:00|24252.7|24251.3|24240|24238.6|24266.7|24265.3|24239|24237.6|138
1763040900000|2025-11-13 13:35:00|24239.9|24238.5|24250.4|24249|24255|24253.6|24237|24235.6|117
1763041200000|2025-11-13 13:40:00|24248.3|24246.9|24230.4|24229|24254.6|24253.2|24229.8|24228.4|171
1763041500000|2025-11-13 13:45:00|24230.9|24229.5|24234.5|24233.1|24236.4|24235|24221.7|24220.3|58
1763041800000|2025-11-13 13:50:00|24233.5|24232.1|24242|24240.6|24248|24246.6|24232.8|24231.4|54
1763042100000|2025-11-13 13:55:00|24241.9|24240.5|24234|24232.6|24246.6|24245.2|24225.2|24223.8|113
1763042400000|2025-11-13 14:00:00|24231.9|24230.5|24221.8|24220.4|24234.4|24233|24220.3|24218.9|93
1763042700000|2025-11-13 14:05:00|24222|24220.6|24204.9|24203.5|24222.6|24221.2|24198.6|24197.2|210
1763043000000|2025-11-13 14:10:00|24206.9|24205.5|24209.9|24208.5|24213.9|24212.5|24199.1|24197.7|140
1763043300000|2025-11-13 14:15:00|24209.4|24208|24201.8|24200.4|24213.1|24211.7|24199.8|24198.4|83
1763043600000|2025-11-13 14:20:00|24200.7|24199.3|24215|24213.6|24219|24217.6|24197.1|24195.7|130
1763043900000|2025-11-13 14:25:00|24215.5|24214.1|24223.5|24222.1|24224|24222.6|24210.4|24209|133
1763044200000|2025-11-13 14:30:00|24222.5|24221.1|24239.4|24238|24248.9|24247.5|24218.1|24216.7|231
1763044500000|2025-11-13 14:35:00|24239.9|24238.5|24200|24198.6|24241.9|24240.5|24199.1|24197.7|211
1763044800000|2025-11-13 14:40:00|24201|24199.6|24173.6|24172.2|24201|24199.6|24165|24163.6|419
1763045100000|2025-11-13 14:45:00|24173.1|24171.7|24182|24180.6|24200.6|24199.2|24170|24168.6|275
1763045400000|2025-11-13 14:50:00|24180.4|24179|24159.1|24157.7|24189.4|24188|24155.8|24154.4|231
1763045700000|2025-11-13 14:55:00|24161.1|24159.7|24160.1|24158.7|24174.7|24173.3|24152.4|24151|282
1763046000000|2025-11-13 15:00:00|24160|24158.6|24140|24138.6|24169.2|24167.8|24133.1|24131.7|359
1763046300000|2025-11-13 15:05:00|24139.7|24138.3|24164.7|24163.3|24165.7|24164.3|24135.8|24134.4|322
1763046600000|2025-11-13 15:10:00|24164.5|24163.1|24174.7|24173.3|24177.6|24176.2|24156.9|24155.5|345
1763046900000|2025-11-13 15:15:00|24175.2|24173.8|24152|24150.6|24179.3|24177.9|24151.2|24149.8|175
1763047200000|2025-11-13 15:20:00|24152.5|24151.1|24151.2|24149.8|24160.5|24159.1|24142.6|24141.2|180
1763047500000|2025-11-13 15:25:00|24150.7|24149.3|24136|24134.6|24150.7|24149.3|24126.9|24125.5|168
1763047800000|2025-11-13 15:30:00|24135.9|24134.5|24098.1|24096.7|24138.1|24136.7|24093.6|24092.2|358
1763048100000|2025-11-13 15:35:00|24096.6|24095.2|24106.6|24105.2|24113.6|24112.2|24087.3|24085.9|461
1763048400000|2025-11-13 15:40:00|24106.3|24104.9|24098.6|24097.2|24113.8|24112.4|24092.1|24090.7|240
1763048700000|2025-11-13 15:45:00|24098.8|24097.4|24080.2|24078.8|24102.1|24100.7|24069.9|24068.5|313
1763049000000|2025-11-13 15:50:00|24079.3|24077.9|24074.4|24073|24091.7|24090.3|24069.7|24068.3|310
1763049300000|2025-11-13 15:55:00|24074.9|24073.5|24086.9|24085.5|24087.5|24086.1|24066.7|24065.3|346
1763049600000|2025-11-13 16:00:00|24087.8|24086.4|24071.4|24070|24093.4|24092|24063.9|24062.5|607
1763049900000|2025-11-13 16:05:00|24070.9|24069.5|24074.1|24072.7|24075.7|24074.3|24043.4|24042|469
1763050200000|2025-11-13 16:10:00|24074.3|24072.9|24067.6|24066.2|24078.8|24077.4|24056.4|24055|243
1763050500000|2025-11-13 16:15:00|24068.1|24066.7|24058.1|24056.7|24074.9|24073.5|24043.5|24042.1|347
1763050800000|2025-11-13 16:20:00|24057.1|24055.7|24052.6|24051.2|24071.9|24070.5|24047.1|24045.7|399
1763051100000|2025-11-13 16:25:00|24052.1|24050.7|24043.7|24042.3|24055.6|24054.2|24036.9|24035.5|967
1763051400000|2025-11-13 16:30:00|24045.1|24041.8|24041.1|24038.3|24058.2|24055.4|24029.8|24027|1308
1763051700000|2025-11-13 16:35:00|24040.1|24037.3|24020.3|24017.5|24045.1|24042.3|24010.4|24007.6|534
1763052000000|2025-11-13 16:40:00|24020.4|24017.6|24007|24004.2|24026.4|24023.6|24001.3|23998.5|338
1763052300000|2025-11-13 16:45:00|24006.5|24003.7|24024.3|24021.5|24025.1|24022.3|24004.4|24001.6|227
1763052600000|2025-11-13 16:50:00|24024.8|24022|24019.5|24016.7|24033.8|24031|24015.4|24012.6|136
1763052900000|2025-11-13 16:55:00|24020|24017.2|24028.6|24025.8|24031.1|24028.3|24011.2|24008.4|122
1763053200000|2025-11-13 17:00:00|24027.6|24024.8|24037.8|24035|24037.9|24035.1|24019.8|24017|100
1763053500000|2025-11-13 17:05:00|24036.8|24034|24018.2|24015.4|24044.5|24041.7|24016.6|24013.8|155
1763053800000|2025-11-13 17:10:00|24016.7|24013.9|24018.6|24015.8|24026.4|24023.6|24009.6|24006.8|140
1763054100000|2025-11-13 17:15:00|24018.1|24015.3|24028.3|24025.5|24041.5|24038.7|24018.1|24015.3|115
1763054400000|2025-11-13 17:20:00|24028.4|24025.6|24033.7|24030.9|24039.7|24036.9|24024.6|24021.8|59
1763054700000|2025-11-13 17:25:00|24034.2|24031.4|24034.2|24031.4|24043.8|24041|24021.8|24019|126
1763055000000|2025-11-13 17:30:00|24033.7|24030.9|24052.5|24049.7|24058.9|24056.1|24033.7|24030.9|254
1763055300000|2025-11-13 17:35:00|24052.8|24050|24053.9|24051.1|24054.7|24051.9|24035.1|24032.3|102
1763055600000|2025-11-13 17:40:00|24054.4|24051.6|24037.6|24034.8|24055.8|24053|24036|24033.2|158
1763055900000|2025-11-13 17:45:00|24038.1|24035.3|24032.2|24029.4|24038.1|24035.3|24018.8|24016|90
1763056200000|2025-11-13 17:50:00|24032.7|24029.9|24035.5|24032.7|24042.2|24039.4|24026.5|24023.7|69
1763056500000|2025-11-13 17:55:00|24036|24033.2|24016.3|24013.5|24036.3|24033.5|24011.9|24009.1|71
1763056800000|2025-11-13 18:00:00|24016.8|24014|24028.5|24025.7|24038.7|24035.9|24014.6|24011.8|257
1763057100000|2025-11-13 18:05:00|24029|24026.2|24019.8|24017|24038.4|24035.6|24019.1|24016.3|47
1763057400000|2025-11-13 18:10:00|24019.3|24016.5|24025|24022.2|24028.9|24026.1|24012.5|24009.7|35
1763057700000|2025-11-13 18:15:00|24025.5|24022.7|24006.4|24003.6|24027.6|24024.8|24005.9|24003.1|54
1763058000000|2025-11-13 18:20:00|24006.9|24004.1|24010.2|24007.4|24019.4|24016.6|24003.4|24000.6|61
1763058300000|2025-11-13 18:25:00|24009.7|24006.9|23986.5|23983.7|24010.2|24007.4|23979.8|23977|121
1763058600000|2025-11-13 18:30:00|23985|23982.2|23972.4|23969.6|23987.7|23984.9|23970.4|23967.6|109
1763058900000|2025-11-13 18:35:00|23972.9|23970.1|23951|23948.2|23975.4|23972.6|23948.1|23945.3|149
1763059200000|2025-11-13 18:40:00|23951.5|23948.7|23963.6|23960.8|23964.1|23961.3|23943.9|23941.1|124
1763059500000|2025-11-13 18:45:00|23964.6|23961.8|23972.8|23970|23976.5|23973.7|23956.9|23954.1|112
1763059800000|2025-11-13 18:50:00|23973.3|23970.5|23969.4|23966.6|23979.2|23976.4|23967.7|23964.9|49
1763060100000|2025-11-13 18:55:00|23969.9|23967.1|23977.6|23974.8|23978|23975.2|23962.7|23959.9|77
1763060400000|2025-11-13 19:00:00|23979.1|23976.3|23969.3|23966.5|23982.1|23979.3|23957.9|23955.1|69
1763060700000|2025-11-13 19:05:00|23968.8|23966|23965.5|23962.7|23977.1|23974.3|23954.9|23952.1|47
1763061000000|2025-11-13 19:10:00|23966.5|23963.7|23959.2|23956.4|23970.4|23967.6|23951.4|23948.6|42
1763061300000|2025-11-13 19:15:00|23958.7|23955.9|23958.5|23955.7|23970.5|23967.7|23955.2|23952.4|59
1763061600000|2025-11-13 19:20:00|23959|23956.2|23977.2|23974.4|23982.1|23979.3|23957|23954.2|64
1763061900000|2025-11-13 19:25:00|23976.7|23973.9|23995.3|23992.5|23997.4|23994.6|23976.7|23973.9|86
1763062200000|2025-11-13 19:30:00|23995.4|23992.6|23987.4|23984.6|23999.6|23996.8|23979|23976.2|53
1763062500000|2025-11-13 19:35:00|23986.9|23984.1|23979.2|23976.4|23993.6|23990.8|23963.6|23960.8|112
1763062800000|2025-11-13 19:40:00|23978.2|23975.4|23969.8|23967|23978.6|23975.8|23959.5|23956.7|40
1763063100000|2025-11-13 19:45:00|23970.3|23967.5|23960.5|23957.7|23972.1|23969.3|23954.5|23951.7|44
1763063400000|2025-11-13 19:50:00|23961|23958.2|23954.6|23951.8|23973|23970.2|23954.1|23951.3|25
1763063700000|2025-11-13 19:55:00|23954.1|23951.3|23952.4|23949.6|23957.6|23954.8|23932.3|23929.5|113
1763064000000|2025-11-13 20:00:00|23953.4|23950.6|23952.1|23949.3|23963.6|23960.8|23949.2|23946.4|62
1763064300000|2025-11-13 20:05:00|23951.6|23948.8|23965.9|23963.1|23968.1|23965.3|23947.1|23944.3|60
1763064600000|2025-11-13 20:10:00|23966.2|23963.4|23961.5|23958.7|23969|23966.2|23951.3|23948.5|50
1763064900000|2025-11-13 20:15:00|23961.6|23958.8|24015.7|24012.9|24038.9|24036.1|23961.6|23958.8|1034
1763065200000|2025-11-13 20:20:00|24016|24013.2|24042.8|24040|24047.2|24044.4|24012.8|24010|194
1763065500000|2025-11-13 20:25:00|24043.3|24040.5|24040.2|24037.4|24044|24041.2|24027.9|24025.1|123
1763065800000|2025-11-13 20:30:00|24039.7|24036.9|24046.3|24043.5|24052.6|24049.8|24027.1|24024.3|227
1763066100000|2025-11-13 20:35:00|24045.3|24042.5|24057.7|24054.9|24061.3|24058.5|24037.4|24034.6|141
1763066400000|2025-11-13 20:40:00|24058.2|24055.4|24058.5|24055.7|24078.9|24076.1|24054.4|24051.6|174
1763066700000|2025-11-13 20:45:00|24059|24056.2|24059.6|24056.8|24069.9|24067.1|24054.1|24051.3|76
1763067000000|2025-11-13 20:50:00|24061.6|24058.8|24057.2|24054.4|24073.5|24070.7|24047.6|24044.8|254
1763067300000|2025-11-13 20:55:00|24057.7|24054.9|24073.5|24070.7|24078.5|24075.7|24057.7|24054.9|344
1763067600000|2025-11-13 21:00:00|24076.1|24069.1|24091.4|24084.4|24095.3|24088.3|24076.1|24069.1|20
1763067900000|2025-11-13 21:05:00|24092|24085|24095.4|24088.4|24096|24089|24084.6|24077.6|0
1763068200000|2025-11-13 21:10:00|24094.8|24087.8|24098.2|24091.2|24099.5|24092.5|24086.9|24079.9|0
1763068500000|2025-11-13 21:15:00|24098.5|24091.5|24087.7|24080.7|24104.8|24097.8|24086|24079|0
1763068800000|2025-11-13 21:20:00|24087.4|24080.4|24077.2|24070.2|24091.4|24084.4|24073|24066|0
1763069100000|2025-11-13 21:25:00|24077.8|24070.8|24083.3|24076.3|24085.4|24078.4|24074.2|24067.2|0
1763069400000|2025-11-13 21:30:00|24083.6|24076.6|24070.4|24063.4|24086.4|24079.4|24067.9|24060.9|0
1763069700000|2025-11-13 21:35:00|24070.7|24063.7|24070.5|24063.5|24078.3|24071.3|24064.8|24057.8|0
1763070000000|2025-11-13 21:40:00|24069.9|24062.9|24074.6|24067.6|24077.6|24070.6|24069.8|24062.8|0
1763070300000|2025-11-13 21:45:00|24075.3|24068.3|24071.8|24064.8|24075.4|24068.4|24065.8|24058.8|0
1763070600000|2025-11-13 21:50:00|24072|24065|24057.7|24050.7|24072.6|24065.6|24055.8|24048.8|0
1763070900000|2025-11-13 21:55:00|24057.6|24050.6|24055.9|24048.9|24059.6|24052.6|24054.2|24047.2|0
1763071200000|2025-11-13 22:00:00|24057.2|24050.2|24058|24051|24058|24051|24054.3|24047.3|0
1763071500000|2025-11-13 22:05:00|24057.3|24050.3|24057.2|24050.2|24057.7|24050.7|24056|24049|0
1763071800000|2025-11-13 22:10:00|24057.1|24050.1|24055.9|24048.9|24060.8|24053.8|24054.1|24047.1|0
1763072100000|2025-11-13 22:15:00|24056.5|24049.5|24056.1|24049.1|24057.1|24050.1|24055.2|24048.2|0
1763072400000|2025-11-13 22:20:00|24056.8|24049.8|24057.3|24050.3|24058.6|24051.6|24055.7|24048.7|0
1763072700000|2025-11-13 22:25:00|24057|24050|24053.6|24046.6|24057|24050|24050.9|24043.9|0
1763073000000|2025-11-13 22:30:00|24053.3|24046.3|24055.2|24048.2|24056.1|24049.1|24052.9|24045.9|0
1763073300000|2025-11-13 22:35:00|24055.8|24048.8|24060|24053|24061.2|24054.2|24055.8|24048.8|0
1763073600000|2025-11-13 22:40:00|24060.1|24053.1|24064.5|24057.5|24064.7|24057.7|24060|24053|0
1763073900000|2025-11-13 22:45:00|24064.7|24057.7|24064.2|24057.2|24065.3|24058.3|24062.6|24055.6|0
1763074200000|2025-11-13 22:50:00|24064|24057|24063.4|24056.4|24064.2|24057.2|24062.4|24055.4|0
1763074500000|2025-11-13 22:55:00|24062.6|24055.6|24063|24056|24063.4|24056.4|24062.4|24055.4|0
1763074800000|2025-11-13 23:00:00|24064.2|24057.2|24078.8|24071.8|24081.2|24074.2|24064.2|24057.2|0
1763075100000|2025-11-13 23:05:00|24079.1|24072.1|24079|24072|24085.4|24078.4|24075|24068|0
1763075400000|2025-11-13 23:10:00|24078.9|24071.9|24068.8|24061.8|24078.9|24071.9|24068.5|24061.5|0
1763075700000|2025-11-13 23:15:00|24069.1|24062.1|24076.2|24069.2|24076.8|24069.8|24067.1|24060.1|0
1763076000000|2025-11-13 23:20:00|24076.8|24069.8|24080.8|24073.8|24082.6|24075.6|24073.7|24066.7|0
1763076300000|2025-11-13 23:25:00|24081.1|24074.1|24082.2|24075.2|24086.9|24079.9|24079.2|24072.2|0
1763076600000|2025-11-13 23:30:00|24082.5|24075.5|24083.4|24076.4|24090.1|24083.1|24080.9|24073.9|0
1763076900000|2025-11-13 23:35:00|24083.8|24076.8|24078.4|24071.4|24086.3|24079.3|24074.8|24067.8|0
1763077200000|2025-11-13 23:40:00|24078.7|24071.7|24082.1|24075.1|24083.4|24076.4|24076.3|24069.3|0
1763077500000|2025-11-13 23:45:00|24081.5|24074.5|24073.9|24066.9|24081.5|24074.5|24071.1|24064.1|0
1763077800000|2025-11-13 23:50:00|24074.4|24067.4|24074.9|24067.9|24080|24073|24071.7|24064.7|0
1763078100000|2025-11-13 23:55:00|24074.6|24067.6|24071.1|24064.1|24075.2|24068.2|24067.9|24060.9|0
1763078400000|2025-11-14 00:00:00|24070.7|24063.7|24071.7|24064.7|24076|24069|24067.3|24060.3|0
1763078700000|2025-11-14 00:05:00|24073.6|24066.6|24068|24061|24075.9|24068.9|24065.9|24058.9|0
1763079000000|2025-11-14 00:10:00|24068.3|24061.3|24077.3|24070.3|24080.7|24073.7|24067.4|24060.4|0
1763079300000|2025-11-14 00:15:00|24077.6|24070.6|24092.1|24087.1|24097.3|24092.3|24074|24069|24
1763079600000|2025-11-14 00:20:00|24091.6|24086.6|24092.9|24087.9|24097.9|24092.9|24086.1|24081.1|8
1763079900000|2025-11-14 00:25:00|24093.4|24088.4|24097.7|24092.7|24098.9|24093.9|24090.7|24085.7|3
1763080200000|2025-11-14 00:30:00|24096.2|24091.2|24096.6|24091.6|24097.2|24092.2|24090.9|24085.9|0
1763080500000|2025-11-14 00:35:00|24096.5|24091.5|24092.4|24087.4|24100.2|24095.2|24092.3|24087.3|0
1763080800000|2025-11-14 00:40:00|24091.9|24086.9|24084.7|24079.7|24092.9|24087.9|24080.4|24075.4|9
1763081100000|2025-11-14 00:45:00|24085.2|24080.2|24069.5|24064.5|24086.3|24081.3|24066|24061|4
1763081400000|2025-11-14 00:50:00|24068|24063|24068.7|24063.7|24075|24070|24063.7|24058.7|3
1763081700000|2025-11-14 00:55:00|24068.2|24063.2|24067.7|24062.7|24073.3|24068.3|24067.1|24062.1|1
1763082000000|2025-11-14 01:00:00|24067.8|24062.8|24075|24070|24077|24072|24065.4|24060.4|11
1763082300000|2025-11-14 01:05:00|24075.5|24070.5|24074.7|24069.7|24081.4|24076.4|24074.2|24069.2|0
1763082600000|2025-11-14 01:10:00|24074.2|24069.2|24071.5|24066.5|24079.5|24074.5|24071.5|24066.5|3
1763082900000|2025-11-14 01:15:00|24072|24067|24073.7|24068.7|24073.7|24068.7|24056.9|24051.9|15
1763083200000|2025-11-14 01:20:00|24073.2|24068.2|24060.3|24055.3|24074.2|24069.2|24059.8|24054.8|1
1763083500000|2025-11-14 01:25:00|24059.8|24054.8|24047.8|24042.8|24060.3|24055.3|24046.5|24041.5|4
1763083800000|2025-11-14 01:30:00|24048.3|24043.3|24069.3|24064.3|24071.8|24066.8|24048.3|24043.3|12
1763084100000|2025-11-14 01:35:00|24069.8|24064.8|24066.2|24061.2|24076.3|24071.3|24062.9|24057.9|4
1763084400000|2025-11-14 01:40:00|24066.7|24061.7|24063.2|24058.2|24068.7|24063.7|24055.4|24050.4|2
1763084700000|2025-11-14 01:45:00|24063.7|24058.7|24054|24049|24063.7|24058.7|24051.7|24046.7|5
1763085000000|2025-11-14 01:50:00|24054.5|24049.5|24063.4|24058.4|24068.4|24063.4|24054.5|24049.5|6
1763085300000|2025-11-14 01:55:00|24063.9|24058.9|24064.6|24059.6|24066.8|24061.8|24063.2|24058.2|0
1763085600000|2025-11-14 02:00:00|24063.1|24058.1|24067.3|24062.3|24072.8|24067.8|24060.1|24055.1|8
1763085900000|2025-11-14 02:05:00|24068.8|24063.8|24069.4|24064.4|24073.4|24068.4|24064.2|24059.2|6
1763086200000|2025-11-14 02:10:00|24068.9|24063.9|24083.8|24078.8|24083.8|24078.8|24067.9|24062.9|3
1763086500000|2025-11-14 02:15:00|24083.3|24078.3|24088.6|24083.6|24092.8|24087.8|24082.8|24077.8|44
1763086800000|2025-11-14 02:20:00|24089.1|24084.1|24086.3|24081.3|24092.8|24087.8|24084.7|24079.7|0
1763087100000|2025-11-14 02:25:00|24086.8|24081.8|24089.5|24084.5|24091.8|24086.8|24086.4|24081.4|0
1763087400000|2025-11-14 02:30:00|24089.4|24084.4|24089.8|24084.8|24093.8|24088.8|24089.3|24084.3|0
1763087700000|2025-11-14 02:35:00|24090.3|24085.3|24092.9|24087.9|24094.7|24089.7|24089.6|24084.6|0
1763088000000|2025-11-14 02:40:00|24093.4|24088.4|24095.7|24090.7|24104.5|24099.5|24093.4|24088.4|6
1763088300000|2025-11-14 02:45:00|24096.2|24091.2|24101.9|24096.9|24101.9|24096.9|24095.5|24090.5|0
1763088600000|2025-11-14 02:50:00|24101.4|24096.4|24113|24108|24124.1|24119.1|24100.9|24095.9|9
1763088900000|2025-11-14 02:55:00|24113.5|24108.5|24102.6|24097.6|24113.5|24108.5|24100.6|24095.6|4
1763089200000|2025-11-14 03:00:00|24102.7|24097.7|24090.2|24085.2|24106.8|24101.8|24088.1|24083.1|5
1763089500000|2025-11-14 03:05:00|24090.7|24085.7|24100.9|24095.9|24101.3|24096.3|24090.7|24085.7|3
1763089800000|2025-11-14 03:10:00|24101.4|24096.4|24108.1|24103.1|24110.2|24105.2|24095.8|24090.8|1
1763090100000|2025-11-14 03:15:00|24107.8|24102.8|24106.9|24101.9|24112.2|24107.2|24106.9|24101.9|1
1763090400000|2025-11-14 03:20:00|24106.4|24101.4|24107.1|24102.1|24109.4|24104.4|24098.6|24093.6|1
1763090700000|2025-11-14 03:25:00|24104.6|24099.6|24099.9|24094.9|24107.9|24102.9|24098.9|24093.9|0
1763091000000|2025-11-14 03:30:00|24100.4|24095.4|24099.6|24094.6|24102.6|24097.6|24095|24090|0
1763091300000|2025-11-14 03:35:00|24100.1|24095.1|24093.7|24088.7|24100.1|24095.1|24093.4|24088.4|1
1763091600000|2025-11-14 03:40:00|24093.2|24088.2|24095.7|24090.7|24098.6|24093.6|24090.7|24085.7|0
1763091900000|2025-11-14 03:45:00|24096.2|24091.2|24097.9|24092.9|24100|24095|24091.9|24086.9|5
1763092200000|2025-11-14 03:50:00|24097.4|24092.4|24077.2|24072.2|24098.4|24093.4|24074.9|24069.9|5
1763092500000|2025-11-14 03:55:00|24077.7|24072.7|24084.3|24079.3|24087.3|24082.3|24077.7|24072.7|0
1763092800000|2025-11-14 04:00:00|24085|24080|24085.5|24080.5|24090.8|24085.8|24077|24072|6
1763093100000|2025-11-14 04:05:00|24085|24080|24078.6|24073.6|24085|24080|24072.8|24067.8|2
1763093400000|2025-11-14 04:10:00|24080.6|24075.6|24075|24070|24082.3|24077.3|24074.6|24069.6|0
1763093700000|2025-11-14 04:15:00|24074.5|24069.5|24069.7|24064.7|24076.5|24071.5|24067.6|24062.6|0
1763094000000|2025-11-14 04:20:00|24070.2|24065.2|24053.8|24048.8|24070.7|24065.7|24049.8|24044.8|12
1763094300000|2025-11-14 04:25:00|24053.3|24048.3|24058.6|24053.6|24058.8|24053.8|24048.8|24043.8|4
1763094600000|2025-11-14 04:30:00|24058.1|24053.1|24063.9|24058.9|24065.9|24060.9|24051.3|24046.3|9
1763094900000|2025-11-14 04:35:00|24064.9|24059.9|24065.3|24060.3|24072.1|24067.1|24062.5|24057.5|6
1763095200000|2025-11-14 04:40:00|24065.8|24060.8|24065.3|24060.3|24069.4|24064.4|24060.3|24055.3|5
1763095500000|2025-11-14 04:45:00|24065.8|24060.8|24073.8|24068.8|24085.2|24080.2|24065.8|24060.8|29
1763095800000|2025-11-14 04:50:00|24074.3|24069.3|24073.6|24068.6|24078.8|24073.8|24071.9|24066.9|4
1763096100000|2025-11-14 04:55:00|24074.1|24069.1|24067.7|24062.7|24080.6|24075.6|24065.6|24060.6|6
1763096400000|2025-11-14 05:00:00|24068.7|24063.7|24067.1|24062.1|24072.1|24067.1|24061.4|24056.4|1
1763096700000|2025-11-14 05:05:00|24067.6|24062.6|24061.2|24056.2|24068.6|24063.6|24055.8|24050.8|1
1763097000000|2025-11-14 05:10:00|24060.2|24055.2|24049|24044|24060.7|24055.7|24045.7|24040.7|1
1763097300000|2025-11-14 05:15:00|24050.5|24045.5|24049.4|24044.4|24052.6|24047.6|24036.8|24031.8|12
1763097600000|2025-11-14 05:20:00|24049.1|24044.1|24066.2|24061.2|24067.7|24062.7|24049.1|24044.1|3
1763097900000|2025-11-14 05:25:00|24067.7|24062.7|24062.1|24057.1|24071.8|24066.8|24059.6|24054.6|2
1763098200000|2025-11-14 05:30:00|24062.6|24057.6|24067.2|24062.2|24068.9|24063.9|24060.1|24055.1|0
1763098500000|2025-11-14 05:35:00|24067.7|24062.7|24088.1|24083.1|24092.8|24087.8|24065.6|24060.6|3
1763098800000|2025-11-14 05:40:00|24088.6|24083.6|24094.7|24089.7|24099|24094|24086.7|24081.7|6
1763099100000|2025-11-14 05:45:00|24095.2|24090.2|24091.6|24086.6|24105|24100|24089.1|24084.1|4
1763099400000|2025-11-14 05:50:00|24092.1|24087.1|24094.5|24089.5|24095.9|24090.9|24090.6|24085.6|2
1763099700000|2025-11-14 05:55:00|24094.2|24089.2|24093.6|24088.6|24095.1|24090.1|24090.7|24085.7|0
1763100000000|2025-11-14 06:00:00|24095.6|24090.6|24089.1|24084.1|24100.3|24095.3|24083.6|24078.6|10
1763100300000|2025-11-14 06:05:00|24089.6|24084.6|24083.5|24078.5|24099.7|24094.7|24083.3|24078.3|11
1763100600000|2025-11-14 06:10:00|24083|24078|24086.6|24081.6|24097.6|24092.6|24081.3|24076.3|11
1763100900000|2025-11-14 06:15:00|24086.1|24081.1|24082.6|24077.6|24091.6|24086.6|24079.6|24074.6|4
1763101200000|2025-11-14 06:20:00|24082.1|24077.1|24075.9|24070.9|24086.1|24081.1|24070.6|24065.6|6
1763101500000|2025-11-14 06:25:00|24075.2|24070.2|24073.8|24068.8|24078.1|24073.1|24066.4|24061.4|1
1763101800000|2025-11-14 06:30:00|24073.6|24068.6|24084.7|24079.7|24086.2|24081.2|24073.6|24068.6|9
1763102100000|2025-11-14 06:35:00|24086.6|24081.6|24064.2|24059.2|24091.5|24086.5|24063.9|24058.9|25
1763102400000|2025-11-14 06:40:00|24065.7|24060.7|24075.7|24070.7|24076.1|24071.1|24049.7|24044.7|35
1763102700000|2025-11-14 06:45:00|24075.9|24070.9|24063.6|24058.6|24077.8|24072.8|24053.6|24048.6|51
1763103000000|2025-11-14 06:50:00|24064.1|24059.1|24085|24080|24087.6|24082.6|24064.1|24059.1|30
1763103300000|2025-11-14 06:55:00|24085.4|24080.4|24109.7|24104.7|24109.9|24104.9|24085.4|24080.4|46
1763103600000|2025-11-14 07:00:00|24109.6|24106.8|24074.3|24071.5|24111.8|24109|24069.9|24067.1|178
1763103900000|2025-11-14 07:05:00|24074.8|24072|24061|24058.2|24074.9|24072.1|24043.6|24040.8|111
1763104200000|2025-11-14 07:10:00|24060.6|24057.8|24026.6|24023.8|24065.6|24062.8|24023.2|24020.4|180
1763104500000|2025-11-14 07:15:00|24026.9|24024.1|24008.1|24005.3|24036.3|24033.5|24008.1|24005.3|308
1763104800000|2025-11-14 07:20:00|24007.9|24005.1|23997.2|23994.4|24015.9|24013.1|23994.2|23991.4|255
1763105100000|2025-11-14 07:25:00|23996.9|23994.1|24009.1|24006.3|24009.9|24007.1|23986.2|23983.4|193
1763105400000|2025-11-14 07:30:00|24008.6|24005.8|24005.2|24002.4|24021.3|24018.5|23998.3|23995.5|115
1763105700000|2025-11-14 07:35:00|24005|24002.2|23997.3|23994.5|24011.2|24008.4|23994.2|23991.4|119
1763106000000|2025-11-14 07:40:00|23997.2|23994.4|23999.1|23996.3|24004.7|24001.9|23990|23987.2|117
1763106300000|2025-11-14 07:45:00|23998.6|23995.8|24006.6|24003.8|24006.6|24003.8|23983.5|23980.7|185
1763106600000|2025-11-14 07:50:00|24005.6|24002.8|23989.2|23986.4|24017.8|24015|23988.2|23985.4|155
1763106900000|2025-11-14 07:55:00|23989.6|23986.8|23995.7|23992.9|24004.3|24001.5|23980.1|23977.3|266
1763107200000|2025-11-14 08:00:00|23995.2|23993.8|23970.3|23968.9|24026|24024.6|23960.2|23958.8|1278
1763107500000|2025-11-14 08:05:00|23971.3|23969.9|23930.9|23929.5|23979.3|23977.9|23928|23926.6|508
1763107800000|2025-11-14 08:10:00|23930.4|23929|23897|23895.6|23936.4|23935|23895.4|23894|771
1763108100000|2025-11-14 08:15:00|23897.1|23895.7|23919.5|23918.1|23925|23923.6|23880.1|23878.7|519
1763108400000|2025-11-14 08:20:00|23919.6|23918.2|23889.3|23887.9|23923.9|23922.5|23867.4|23866|578
1763108700000|2025-11-14 08:25:00|23888.8|23887.4|23879.8|23878.4|23909.9|23908.5|23870.4|23869|314
1763109000000|2025-11-14 08:30:00|23879.5|23878.1|23869.1|23867.7|23889.4|23888|23848.1|23846.7|363
1763109300000|2025-11-14 08:35:00|23869|23867.6|23853.4|23852|23885.8|23884.4|23846.4|23845|430
1763109600000|2025-11-14 08:40:00|23852.9|23851.5|23833.8|23832.4|23854.4|23853|23809|23807.6|680
1763109900000|2025-11-14 08:45:00|23833.9|23832.5|23830.2|23828.8|23847.1|23845.7|23814.3|23812.9|477
1763110200000|2025-11-14 08:50:00|23830.7|23829.3|23870.7|23869.3|23878.8|23877.4|23820.7|23819.3|567
1763110500000|2025-11-14 08:55:00|23870.9|23869.5|23867.9|23866.5|23882.4|23881|23864.4|23863|300
1763110800000|2025-11-14 09:00:00|23867.8|23866.4|23879.7|23878.3|23899.8|23898.4|23856.8|23855.4|416
1763111100000|2025-11-14 09:05:00|23879.8|23878.4|23880.9|23879.5|23891|23889.6|23869.6|23868.2|229
1763111400000|2025-11-14 09:10:00|23881.4|23880|23849.2|23847.8|23882.9|23881.5|23848.8|23847.4|484
1763111700000|2025-11-14 09:15:00|23849.1|23847.7|23847.2|23845.8|23860.4|23859|23839.4|23838|263
1763112000000|2025-11-14 09:20:00|23847|23845.6|23861.7|23860.3|23865.5|23864.1|23838.9|23837.5|673
1763112300000|2025-11-14 09:25:00|23862.2|23860.8|23839.1|23837.7|23862.2|23860.8|23839.1|23837.7|157
1763112600000|2025-11-14 09:30:00|23840.6|23839.2|23813.7|23812.3|23840.6|23839.2|23804.1|23802.7|201
1763112900000|2025-11-14 09:35:00|23813.4|23812|23821.6|23820.2|23833.3|23831.9|23807.9|23806.5|176
1763113200000|2025-11-14 09:40:00|23823.1|23821.7|23835.1|23833.7|23847.5|23846.1|23821|23819.6|333
1763113500000|2025-11-14 09:45:00|23835.2|23833.8|23800.2|23798.8|23836.4|23835|23786.8|23785.4|362
1763113800000|2025-11-14 09:50:00|23800|23798.6|23819.3|23817.9|23827.4|23826|23796.9|23795.5|221
1763114100000|2025-11-14 09:55:00|23819.5|23818.1|23829.2|23827.8|23831.7|23830.3|23814|23812.6|186
1763114400000|2025-11-14 10:00:00|23828.7|23827.3|23837.6|23836.2|23847.8|23846.4|23819.3|23817.9|266
1763114700000|2025-11-14 10:05:00|23837.1|23835.7|23853.7|23852.3|23856.6|23855.2|23826.7|23825.3|215
1763115000000|2025-11-14 10:10:00|23854.2|23852.8|23848.8|23847.4|23859.5|23858.1|23846.3|23844.9|182
1763115300000|2025-11-14 10:15:00|23848.3|23846.9|23828.4|23827|23848.4|23847|23819.5|23818.1|129
1763115600000|2025-11-14 10:20:00|23827.7|23826.3|23818|23816.6|23839.4|23838|23813.2|23811.8|194
1763115900000|2025-11-14 10:25:00|23817.9|23816.5|23818.8|23817.4|23824.5|23823.1|23811.6|23810.2|120
1763116200000|2025-11-14 10:30:00|23818.9|23817.5|23822.3|23820.9|23832.8|23831.4|23811.6|23810.2|238
1763116500000|2025-11-14 10:35:00|23822.4|23821|23814.9|23813.5|23832.9|23831.5|23805.9|23804.5|154
1763116800000|2025-11-14 10:40:00|23815.4|23814|23813.4|23812|23818.4|23817|23799|23797.6|187
1763117100000|2025-11-14 10:45:00|23813.1|23811.7|23819.2|23817.8|23821.2|23819.8|23798.2|23796.8|208
1763117400000|2025-11-14 10:50:00|23821.7|23820.3|23788|23786.6|23824.5|23823.1|23783.1|23781.7|338
1763117700000|2025-11-14 10:55:00|23787.5|23786.1|23791.8|23790.4|23795|23793.6|23773.3|23771.9|297
1763118000000|2025-11-14 11:00:00|23791.7|23790.3|23783.3|23781.9|23801|23799.6|23781.8|23780.4|297
1763118300000|2025-11-14 11:05:00|23783.4|23782|23764.8|23763.4|23787.3|23785.9|23755.3|23753.9|277
1763118600000|2025-11-14 11:10:00|23766.2|23764.8|23729.2|23727.8|23766.5|23765.1|23714.8|23713.4|748
1763118900000|2025-11-14 11:15:00|23729.7|23728.3|23726.7|23725.3|23739.1|23737.7|23716.7|23715.3|286
1763119200000|2025-11-14 11:20:00|23724.5|23723.1|23710.2|23708.8|23730.2|23728.8|23701.9|23700.5|310
1763119500000|2025-11-14 11:25:00|23710.7|23709.3|23716.9|23715.5|23725.6|23724.2|23702.6|23701.2|171
1763119800000|2025-11-14 11:30:00|23716.7|23715.3|23705|23703.6|23724.9|23723.5|23697.5|23696.1|382
1763120100000|2025-11-14 11:35:00|23704.5|23703.1|23683.3|23681.9|23706.5|23705.1|23682|23680.6|230
1763120400000|2025-11-14 11:40:00|23684.4|23683|23673.7|23672.3|23698.1|23696.7|23672.1|23670.7|357
1763120700000|2025-11-14 11:45:00|23673.6|23672.2|23664.5|23663.1|23677.3|23675.9|23654.1|23652.7|342
1763121000000|2025-11-14 11:50:00|23664.8|23663.4|23665|23663.6|23667.1|23665.7|23649.6|23648.2|215
1763121300000|2025-11-14 11:55:00|23664.5|23663.1|23673.5|23672.1|23678.9|23677.5|23656.7|23655.3|293
1763121600000|2025-11-14 12:00:00|23672.4|23671|23635.2|23633.8|23674.1|23672.7|23629.2|23627.8|469
1763121900000|2025-11-14 12:05:00|23635.3|23633.9|23643.3|23641.9|23655.2|23653.8|23628.8|23627.4|296
1763122200000|2025-11-14 12:10:00|23642.8|23641.4|23649|23647.6|23657.1|23655.7|23631|23629.6|332
1763122500000|2025-11-14 12:15:00|23648.9|23647.5|23635.8|23634.4|23658|23656.6|23632.3|23630.9|213
1763122800000|2025-11-14 12:20:00|23635.7|23634.3|23648.1|23646.7|23659.1|23657.7|23628.1|23626.7|392
1763123100000|2025-11-14 12:25:00|23647.6|23646.2|23684.7|23683.3|23688.8|23687.4|23643.9|23642.5|521
1763123400000|2025-11-14 12:30:00|23683.1|23681.7|23673.3|23671.9|23685.8|23684.4|23666|23664.6|281
1763123700000|2025-11-14 12:35:00|23673.1|23671.7|23653.2|23651.8|23677|23675.6|23651.6|23650.2|240
1763124000000|2025-11-14 12:40:00|23655.5|23654.1|23656.3|23654.9|23662.4|23661|23642.4|23641|224
1763124300000|2025-11-14 12:45:00|23657.3|23655.9|23673.8|23672.4|23675.2|23673.8|23642.2|23640.8|325
1763124600000|2025-11-14 12:50:00|23671.6|23670.2|23665.4|23664|23682|23680.6|23663.7|23662.3|323
1763124900000|2025-11-14 12:55:00|23665.9|23664.5|23655.1|23653.7|23667.9|23666.5|23646.4|23645|151
1763125200000|2025-11-14 13:00:00|23656.7|23655.3|23653.9|23652.5|23663.8|23662.4|23643.6|23642.2|188
1763125500000|2025-11-14 13:05:00|23654.4|23653|23628.4|23627|23654.6|23653.2|23624.4|23623|334
1763125800000|2025-11-14 13:10:00|23629.5|23628.1|23647.7|23646.3|23647.7|23646.3|23620.1|23618.7|211
1763126100000|2025-11-14 13:15:00|23648.7|23647.3|23626.9|23625.5|23649.4|23648|23622.8|23621.4|217
1763126400000|2025-11-14 13:20:00|23625.9|23624.5|23620.1|23618.7|23628.3|23626.9|23611.6|23610.2|243
1763126700000|2025-11-14 13:25:00|23620.6|23619.2|23629.8|23628.4|23635.4|23634|23617.5|23616.1|164
1763127000000|2025-11-14 13:30:00|23627.3|23625.9|23634.5|23633.1|23653.9|23652.5|23616.6|23615.2|280
1763127300000|2025-11-14 13:35:00|23634|23632.6|23618|23616.6|23639.5|23638.1|23616.8|23615.4|198
1763127600000|2025-11-14 13:40:00|23618.5|23617.1|23629.5|23628.1|23631.5|23630.1|23610.5|23609.1|308
1763127900000|2025-11-14 13:45:00|23629.4|23628|23650.4|23649|23655|23653.6|23618.8|23617.4|224
1763128200000|2025-11-14 13:50:00|23648.5|23647.1|23668.8|23667.4|23681.1|23679.7|23646.1|23644.7|469
1763128500000|2025-11-14 13:55:00|23669.3|23667.9|23674.3|23672.9|23680.1|23678.7|23667.1|23665.7|326
1763128800000|2025-11-14 14:00:00|23676.1|23674.7|23702.8|23701.4|23703.3|23701.9|23661.1|23659.7|230
1763129100000|2025-11-14 14:05:00|23702.3|23700.9|23696.9|23695.5|23707.7|23706.3|23690.2|23688.8|298
1763129400000|2025-11-14 14:10:00|23698.7|23697.3|23668.3|23666.9|23699.7|23698.3|23667.8|23666.4|269
1763129700000|2025-11-14 14:15:00|23668.5|23667.1|23686.3|23684.9|23687.7|23686.3|23660.8|23659.4|193
1763130000000|2025-11-14 14:20:00|23684.3|23682.9|23690|23688.6|23699.5|23698.1|23681.2|23679.8|342
1763130300000|2025-11-14 14:25:00|23689.5|23688.1|23676.8|23675.4|23689.5|23688.1|23669.1|23667.7|278
1763130600000|2025-11-14 14:30:00|23676.2|23674.8|23676|23674.6|23694.9|23693.5|23659|23657.6|361
1763130900000|2025-11-14 14:35:00|23675.5|23674.1|23719|23717.6|23730.6|23729.2|23673.4|23672|470
1763131200000|2025-11-14 14:40:00|23719.3|23717.9|23759.5|23758.1|23762.4|23761|23718.4|23717|645
1763131500000|2025-11-14 14:45:00|23759|23757.6|23797.6|23796.2|23800.9|23799.5|23756.6|23755.2|826
1763131800000|2025-11-14 14:50:00|23796.8|23795.4|23804.5|23803.1|23816.9|23815.5|23779.4|23778|468
1763132100000|2025-11-14 14:55:00|23804|23802.6|23824.9|23823.5|23825|23823.6|23797.4|23796|510
1763132400000|2025-11-14 15:00:00|23823.9|23822.5|23817.6|23816.2|23833.9|23832.5|23800.9|23799.5|495
1763132700000|2025-11-14 15:05:00|23817.8|23816.4|23834.5|23833.1|23844.9|23843.5|23803.8|23802.4|463
1763133000000|2025-11-14 15:10:00|23834|23832.6|23822|23820.6|23844.5|23843.1|23815.3|23813.9|449
1763133300000|2025-11-14 15:15:00|23821.5|23820.1|23839.6|23838.2|23864.6|23863.2|23816.5|23815.1|414
1763133600000|2025-11-14 15:20:00|23840.9|23839.5|23834.1|23832.7|23858|23856.6|23827.1|23825.7|301
1763133900000|2025-11-14 15:25:00|23834.3|23832.9|23854.4|23853|23858.1|23856.7|23807.2|23805.8|361
1763134200000|2025-11-14 15:30:00|23854.3|23852.9|23843.9|23842.5|23857.8|23856.4|23825.4|23824|218
1763134500000|2025-11-14 15:35:00|23845.4|23844|23872.1|23870.7|23875.6|23874.2|23839.5|23838.1|258
1763134800000|2025-11-14 15:40:00|23872.6|23871.2|23854.8|23853.4|23874.9|23873.5|23853|23851.6|223
1763135100000|2025-11-14 15:45:00|23855.3|23853.9|23860.7|23859.3|23864.9|23863.5|23851|23849.6|97